Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
CENER1,321,291,291,321,290,032,33113.38086.450
CNLCAP10,2010,1010,1010,2010,100,100,992.030200
DAP4.791,984.819,694.801,364.871,854.791,98-9,38-0,20
DEA3.279,833.285,773.287,403.314,353.241,18-7,57-0,23
DXY981,05978,66972,49994,00978,668,560,88
FTSE2.243,312.244,742.231,842.262,982.229,8411,470,51
FTASE2.243,572.241,782.231,842.262,782.230,0611,730,5373.723.39219.649.599
FTSEA555,34555,56552,43560,16552,052,910,53
FT140552,32552,34552,43553,34546,06-0,11-0,0285.536.34824.669.583
FTSEB662,38665,51655,44671,47652,786,941,06
FTSEGT2.411,362.408,072.397,772.420,682.402,0713,590,57
FTSEGTI2.293,532.284,812.277,752.304,362.284,8115,780,69
FTSEM1.172,651.159,321.158,691.181,451.159,3113,961,201.564.9933.910.343
FT40M1.170,061.159,191.158,691.177,221.159,1911,370,981.546.9553.850.435
FTSEMSFW2.900,472.879,072.882,542.907,772.876,0917,930,62
FTSENTR1.018,321.018,971.013,121.027,251.012,215,200,51
HELMSI1.210,281.203,191.199,101.214,951.203,1911,180,93
PRODEA6,005,906,006,005,900,000750127
TENERGFB2100,90101,02101,15101,02100,90-0,25-0,25209.106207.000
TITC18,6018,4018,6018,6618,320,0001.605.45486.510
ΑΒΑΞ0,630,630,620,640,610,011,6156.60889.840
ΑΒΕ0,230,200,240,230,20-0,01-4,171.7708.450
ΑΔΑΚ23,0223,0822,8523,0822,870,170,743.808165
ΑΔΜΗΕ2,222,192,172,222,180,052,30987.726447.750
ΑΕΓΕΚ0,060,060,060,060,040,000761.573
ΑΚΡΙΤ0,510,510,510,510,500,00055110
ΑΛΜΥ1,101,111,141,141,06-0,04-3,5156.08851.404
ΑΛΦΑ1,901,901,871,911,850,031,606.969.4933.678.167
ΑΝΕΚ0,060,050,050,060,050,0120,0094917.666
ΑΡΑΙΓ8,118,168,168,308,11-0,05-0,61733.26989.075
ΑΡΑΙΓΟ1105,50105,00104,78105,50105,000,720,69168.130160
ΑΣΚΟ2,812,932,892,952,78-0,08-2,7753.31618.885
ΑΣΤΑΚ6,906,756,906,906,750,00013520
ΑΤΤ0,430,430,410,450,410,024,88480.5041.118.184
ΑΤΤΙΚΑ1,321,301,321,341,300,0002.8782.197
ΑΤΤΙΚΑΟ198,9099,2098,9399,2098,90-0,03-0,0315.86916
ΒΙΟ3,593,633,623,663,54-0,03-0,83497.401136.891
ΒΙΟΣΚ0,390,390,390,400,390,0005.85115.120
ΒΙΣ0,900,900,900,900,900,00090101
ΒΥΤΕ1,101,101,101,111,080,0006.9126.312
ΓΔ891,08889,86885,21897,44887,005,870,6687.905.73424.800.927
ΓΕΒΚΑ0,770,780,780,780,77-0,01-1,286.9248.993
ΓΕΚΤΕΡΝΑ6,906,836,787,036,760,121,771.476.628212.761
ΓΕΚΤΕΡΝΑΟ1105,00104,20104,29105,00104,200,710,6837.68136
ΔΒΠ2.562,652.571,472.567,582.598,682.549,21-4,93-0,192.707.300452.432
ΔΕΗ3,923,903,814,023,830,112,898.609.8872.178.579
ΔΚΥ2.939,542.919,442.915,712.959,212.901,2123,830,824.459.8111.284.998
ΔΚΩ3.087,923.034,303.005,413.098,193.034,3082,512,7511.465.7532.861.389
ΔΜΚ5.813,295.804,965.783,675.844,665.779,3629,620,51
ΔΟΜΙΚ0,190,180,190,190,180,0002891.500
ΔΠΑ4.932,134.964,304.934,114.984,254.930,04-1,98-0,042.023.091138.463
ΔΠΟ9.900,119.768,689.743,569.900,119.730,88156,551,618.090.080832.770
ΔΠΥ6.374,306.457,256.600,826.600,826.215,94-226,52-3,4358.85658.713
ΔΡΟΜΕ0,380,370,380,390,360,0006.36516.888
ΔΤΑ1.983,471.953,661.951,431.983,471.935,2132,041,6411.513.5411.351.216
ΔΤΛ3.578,343.669,183.636,143.669,183.575,59-57,80-1,599.772.868742.433
ΔΤΠ10.967,8410.941,6510.978,5911.160,4110.790,20-10,75-0,102.958.952115.333
ΔΤΡ875,16879,30866,00887,18862,489,161,0621.152.30913.561.746
ΔΤΧ852,90855,47855,19865,75850,62-2,29-0,27263.206170.196
ΔΧΜ8.728,688.659,188.666,598.886,258.659,1862,090,72
ΕΒΡΟΦ1,091,101,081,101,050,010,933.4453.236
ΕΕΕ29,3829,3129,4129,9028,90-0,03-0,102.934.69499.568
ΕΚΤΕΡ1,181,191,191,251,18-0,01-0,8445.44837.908
ΕΛΓΕΚ0,320,290,320,320,290,0001.8535.998
ΕΛΙΝ1,761,881,811,881,76-0,05-2,76342194
ΕΛΛ14,1614,1814,1014,2014,040,060,4377.6575.503
ΕΛΛΑΚΤΩΡ1,641,641,621,661,600,021,231.216.097739.995
ΕΛΠΕ8,358,258,258,448,250,101,21570.46468.262
ΕΛΣΤΡ1,431,311,381,431,310,053,624.6823.330
ΕΛΤΚ3,303,303,303,303,300,00025778
ΕΛΤΟΝ1,681,671,671,681,650,010,6036.36421.811
ΕΛΧΑ1,731,731,721,761,730,010,58117.74067.410
ΕΠΣΙΛ2,442,442,482,442,42-0,04-1,61730300
ΕΤΕ3,003,012,963,042,970,041,355.522.4011.833.969
ΕΥΑΠΣ4,704,654,724,704,64-0,02-0,4217.9583.842
ΕΥΔΑΠ7,297,247,247,387,240,050,691.043.899142.738
ΕΥΠΙΚ4,904,794,734,904,740,173,5983.26617.276
ΕΥΡΩΒ0,900,910,890,920,880,011,125.663.3086.250.504
ΕΧΑΕ4,564,574,534,634,550,030,66641.822140.136
ΙΑΔΑΚ23,0323,0422,9123,2322,890,120,52
ΙΑΣΩ1,451,421,451,451,420,0004.9543.422
ΙΑΤΡ2,142,152,112,152,100,031,423.0181.417
ΙΚΤΙΝ1,121,101,101,131,090,021,8299.20889.954
ΙΛΥΔΑ0,380,400,390,400,38-0,01-2,561.6194.150
ΙΝΚΑΤ1,661,641,641,711,630,021,2267.79441.119
ΙΝΛΟΤ0,380,380,380,390,380,00054.732143.327
ΙΝΤΕΚ0,940,900,990,940,90-0,05-5,05854929
ΙΝΤΕΡΚΟ6,756,756,756,756,750,00015.1872.250
ΙΝΤΕΤ0,650,640,650,650,630,000602934
ΙΝΤΚΑ0,800,790,790,820,780,011,2778.06697.794
ΚΑΜΠ1,141,141,141,151,110,0006.3415.628
ΚΑΡΤΖ8,108,207,908,207,900,202,5347660
ΚΕΚΡ1,671,701,681,721,67-0,01-0,6054.82732.396
ΚΕΠΕΝ1,601,441,601,601,440,0005840
ΚΛΜ0,770,760,740,780,760,034,0513.19317.069
ΚΟΡΑΛΟ1103,50103,00101,80103,50103,001,701,676.2046
ΚΟΡΔΕ0,380,350,380,380,350,0002.6687.354
ΚΟΥΑΛ0,190,190,190,190,180,0006.95138.383
ΚΟΥΕΣ7,347,367,387,427,34-0,04-0,5457.0777.733
ΚΡΙ5,385,405,405,405,36-0,02-0,3719.4173.598
ΚΤΗΛΑ1,431,361,451,431,36-0,02-1,38204145
ΚΥΡΙΟ1,961,951,971,961,95-0,01-0,511.038530
ΛΑΒΙ0,190,190,190,190,190,0002.61613.700
ΛΑΜΔΑ7,187,237,207,327,18-0,02-0,281.985.336273.039
ΛΑΜΨΑ19,9020,0019,9020,0019,900,00060030
ΛΑΝΑΚ0,970,970,950,970,970,022,114950
ΛΥΚ1,471,471,451,491,450,021,3835.65424.308
ΜΑΘΙΟ0,490,480,520,500,48-0,03-5,773.3216.851
ΜΑΣΟΠ0,800,760,740,800,760,068,111.2391.600
ΜΕΒΑ1,651,751,651,751,640,0004.1262.504
ΜΕΝΤΙ1,961,961,861,961,960,105,38778397
ΜΕΡΚΟ53,2054,0052,8055,6052,000,400,767.192135
ΜΙΓ0,090,090,090,090,090,000188.2472.081.601
ΜΙΝ0,260,270,250,270,260,014,009233.500
ΜΛΣ1,241,211,211,291,200,032,4855.57944.876
ΜΛΣΟ258,9958,0057,0058,9958,001,993,491.0771.850
ΜΟΗ20,3820,6820,5020,6820,38-0,12-0,591.484.25572.548
ΜΟΝΤΑ0,620,630,600,630,590,023,333.1265.150
ΜΟΤΟ1,451,411,401,491,380,053,5741.07528.788
ΜΟΥΖΚ0,460,440,450,460,440,012,221.1992.625
ΜΠΕΛΑ19,0018,8118,7519,0018,680,251,333.555.354187.964
ΜΠΡΙΚ2,182,162,142,182,160,041,8716.2027.500
ΜΥΤΙΛ9,809,839,829,959,75-0,02-0,201.994.427202.374
ΜΥΤΙΛΟ1100,50100,55100,50100,70100,500,00077.44077
ΝΑΚΑΣ1,981,791,971,981,790,010,51234120
ΝΗΡ0,220,220,210,220,220,014,761.9548.950
ΝΙΟΥΣ0,460,440,470,460,42-0,01-2,135.92913.622
ΞΥΛΚ0,160,150,160,160,150,000132891
ΟΛΘ25,5025,9025,6025,9025,50-0,10-0,3920.424800
ΟΛΠ21,8021,8521,9022,0021,75-0,10-0,4674.6003.408
ΟΛΥΜΠ2,362,232,202,382,170,167,27134.26957.759
ΟΠΑΠ11,9611,7511,7311,9611,590,231,969.762.546828.892
ΟΠΑΠΟ1100,60100,60100,86100,60100,60-0,26-0,2620.12020
ΟΠΤΡΟΝ3,043,043,063,162,76-0,02-0,6514.3215.016
ΟΤΕ13,0013,3313,2113,3312,98-0,21-1,5917.933.5791.370.180
ΟΤΟΕΛ7,147,067,107,147,000,040,561.163.891164.465
ΠΑΙΡ0,330,430,420,430,33-0,09-21,43203613
ΠΑΠ1,601,631,601,631,560,00017.91911.282
ΠΑΣΑΛ0,090,090,090,090,090,00014150
ΠΕΙΡ3,033,093,023,123,030,010,332.929.997949.429
ΠΕΡΣ1,011,011,031,020,99-0,02-1,949.2499.283
ΠΕΡΦ4,064,004,064,383,860,00020.7785.308
ΠΛΑΘ1,982,011,972,031,970,010,5137.43018.762
ΠΛΑΙΣ3,503,523,463,523,480,041,1623.6036.737
ΠΛΑΚΡ13,5013,2013,2013,6013,200,302,2714.7011.100
ΠΡΔ0,150,150,150,150,150,0002861.900
ΠΡΕΖΤ4,904,904,844,904,900,061,24833170
ΠΡΟΝΤΕΑ6,005,906,006,005,900,000750127
ΠΡΟΦ3,463,573,513,583,44-0,05-1,4243.20112.385
ΡΕΒΟΙΛ0,940,940,960,960,88-0,02-2,0812.85514.155
ΣΑΓΔ1.453,761.451,761.444,181.464,131.447,099,580,66
ΣΑΡ8,258,078,078,408,060,182,236.295.119765.607
ΣΕΛΟ0,050,050,050,050,050,0002.64749.938
ΣΕΝΤΡ0,230,230,230,230,220,00032.939144.909
ΣΙΔΜΑ0,460,460,460,460,460,0004581.000
ΣΠΕΙΣ4,604,614,794,744,60-0,19-3,976.3051.351
ΣΠΙ0,360,360,330,360,360,039,093771.050
ΣΠΥΡ0,200,190,200,210,190,0003.12515.622
ΤΕΝΕΡΓ7,777,487,407,787,400,375,00953.576125.139
ΤΕΝΕΡΓΧΟ2100,90101,02100,89101,02100,900,010,01209.106207
ΤΖΚΑ3,803,803,983,803,80-0,18-4,5220955
ΤΡΑΣΤΟΡ1,001,001,031,031,00-0,03-2,9117.27816.942
ΦΙΕΡ0,520,590,540,590,52-0,02-3,705.95211.145
ΦΛΕΞΟ6,856,856,856,856,850,0001.028150
ΦΟΡΘ0,420,410,390,430,410,037,694531.086
ΦΟΥΝΤΛ0,520,540,530,540,52-0,01-1,891.9633.750
ΦΡΙΓΟ0,200,200,200,200,200,00093.609479.531
ΦΡΛΚ5,515,425,385,515,380,132,42338.35461.860
ΧΑΙΔΕ0,720,700,710,720,700,011,41136189