Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI2.346,822.397,972.396,762.400,302.346,05-49,94-2,08
ASIP2.329,272.359,122.363,232.372,282.329,21-33,96-1,44
CENER0,920,950,950,950,92-0,03-3,1619.79221.025
CNLCAP7,907,907,907,907,900,00038749
DAP3.865,563.921,613.892,463.922,783.844,90-26,90-0,69
DEA3.644,703.692,473.692,473.703,393.623,35-47,77-1,29
DPP8.246,988.557,918.557,918.668,298.211,20-310,93-3,63
DXY641,33647,18647,18650,74641,33-5,85-0,90
FTSE1.519,651.538,861.536,931.539,331.513,58-17,28-1,12
FTASE1.519,661.539,421.536,931.539,421.513,29-17,27-1,1221.746.87613.506.285
FTSEA385,49390,44390,01390,54383,59-4,52-1,16
FT140385,74390,57390,01390,57383,70-4,27-1,0922.822.35015.630.220
FTSEB235,92242,88242,18242,97234,49-6,26-2,58
FTSED2.340,612.351,922.349,962.356,012.335,59-9,35-0,40
FTSEGTI1.773,631.793,071.790,781.798,431.772,21-17,15-0,96
FTSEM852,37856,52858,10863,29850,59-5,73-0,67913.4371.944.734
FT40M863,22855,78858,10873,18855,165,120,60913.4371.944.734
FTSEMSFW2.423,242.459,162.457,502.473,402.423,24-34,26-1,39
HELMSI963,60969,87971,06974,58962,79-7,46-0,77
TITC11,2411,4611,4011,4611,20-0,16-1,40321.11828.291
ΑΒΑΞ0,390,390,400,400,39-0,01-2,509.87425.181
ΑΒΕ0,190,190,190,190,190,0001911.025
ΑΔΜΗΕ2,242,262,282,282,24-0,04-1,75126.61856.146
ΑΚΡΙΤ0,320,320,320,320,320,0007362.300
ΑΛΜΥ0,780,800,790,800,75-0,01-1,271.6472.157
ΑΛΦΑ0,520,540,540,540,52-0,02-3,701.886.3443.606.546
ΑΡΑΙΓ3,603,663,663,683,57-0,06-1,6416.7874.649
ΑΣΚΟ1,901,901,901,951,900,0003.2801.706
ΑΣΤΑΚ6,106,106,456,706,05-0,35-5,4331051
ΑΤΤ0,180,190,190,190,17-0,01-5,2652.101285.820
ΑΤΤΙΚΑ0,900,930,930,930,86-0,03-3,23834921
ΑΤΤΙΚΑΟ181,1081,0081,0081,1081,000,100,124.8656
ΒΙΟ2,312,372,392,372,30-0,08-3,35199.70085.304
ΒΙΟΚΑ0,740,700,750,750,70-0,01-1,331.9432.807
ΒΙΟΣΚ0,260,240,250,260,240,014,008393.380
ΒΥΤΕ0,900,900,890,900,900,011,12450500
ΓΔ632,63641,33640,60641,47631,14-7,97-1,2422.992.91315.610.962
ΓΕΒΚΑ0,710,690,710,710,690,0004667
ΓΕΚΤΕΡΝΑ5,936,006,056,095,90-0,12-1,98214.74735.998
ΓΕΚΤΕΡΝΑΟ298,8099,6099,7099,6098,80-0,90-0,9081.08082
ΔΑΣ1.407,151.443,031.443,031.443,031.399,18-35,88-2,4929.1798.321
ΔΒΠ2.036,282.053,152.053,082.060,912.015,91-16,80-0,821.574.933277.273
ΔΕΗ3,883,913,933,963,86-0,05-1,271.354.480347.221
ΔΕΜ46,8547,8647,8647,9246,85-1,01-2,1197.26529.614
ΔΚΥ2.110,732.143,942.138,492.151,272.107,16-27,76-1,301.198.439775.893
ΔΚΩ3.410,213.426,023.431,173.438,553.401,27-20,96-0,613.441.124690.481
ΔΟΥΡΟ0,170,140,170,170,140,0001289
ΔΠΑ2.882,912.910,472.893,762.936,212.881,65-10,85-0,37578.96063.962
ΔΠΟ8.542,958.556,758.556,278.601,268.473,43-13,32-0,16891.037113.733
ΔΠΥ3.854,323.985,403.984,163.985,403.837,17-129,84-3,26211.693133.692
ΔΡΟΜΕ0,290,290,290,290,290,00014
ΔΤΑ1.262,811.264,301.270,161.276,191.259,47-7,35-0,583.026.781413.404
ΔΤΛ3.583,003.575,643.559,333.587,263.539,4423,670,673.295.437551.489
ΔΤΠ8.797,489.008,149.007,769.008,148.731,56-210,28-2,33451.14033.179
ΔΤΡ311,71320,90319,97321,02309,82-8,26-2,585.898.05311.058.133
ΔΤΧ787,30772,31782,85787,45768,914,450,57169.66236.032
ΕΒΡΟΦ0,780,780,770,780,780,011,301.7942.300
ΕΕΕ23,4923,7024,0623,7523,31-0,57-2,37395.87016.873
ΕΚΤΕΡ0,780,790,780,800,760,0008.92611.408
ΕΛΒΕ4,084,063,804,084,060,287,374.0721.000
ΕΛΓΕΚ0,310,310,310,310,310,0005301.700
ΕΛΛ13,0613,1013,1013,1012,98-0,04-0,3116.3241.248
ΕΛΛΑΚΤΩΡ1,141,121,131,171,120,010,88648.372566.942
ΕΛΠΕ5,355,415,415,465,35-0,06-1,11116.53721.630
ΕΛΣΤΡ0,920,960,940,960,90-0,02-2,131.5821.750
ΕΛΤΟΝ1,261,271,261,271,250,0006.9045.501
ΕΛΧΑ1,251,261,241,261,220,010,8127.49121.990
ΕΝΤΕΡ1,531,541,571,581,53-0,04-2,5514.8289.629
ΕΠΣΙΛ2,582,562,602,582,56-0,02-0,77898350
ΕΤΕ1,151,201,201,211,15-0,05-4,171.890.4441.613.464
ΕΥΑΠΣ4,004,004,004,043,990,00025.9086.470
ΕΥΔΑΠ6,566,616,626,646,56-0,06-0,911.590.634241.147
ΕΥΠΙΚ3,533,623,623,623,51-0,09-2,4930.5058.624
ΕΥΡΩΒ0,380,380,380,380,370,0002.168.5855.810.163
ΕΧΑΕ2,942,972,972,992,94-0,03-1,01254.66185.859
ΙΑΔΑΚ15,2515,4415,4115,4415,19-0,16-1,04
ΙΑΣΩ1,321,211,221,331,210,108,20792613
ΙΑΤΡ1,201,121,221,221,12-0,02-1,64304253
ΙΚΤΙΝ0,590,590,590,590,580,00041.25370.531
ΙΛΥΔΑ0,500,520,520,520,49-0,02-3,851772.852
ΙΝΚΑΤ1,251,271,281,321,23-0,03-2,3419.99415.872
ΙΝΛΟΤ0,140,150,140,150,130,00032.482234.405
ΙΝΤΕΚ1,000,921,051,000,92-0,05-4,7611
ΙΝΤΕΡΚΟ6,406,356,406,406,300,00019.6353.100
ΙΝΤΕΤ0,530,530,530,530,520,0006.59812.541
ΙΝΤΚΑ0,660,700,700,720,66-0,04-5,71212.284310.500
ΚΑΜΠ0,940,940,930,940,940,011,08468500
ΚΕΚΡ2,232,452,422,452,20-0,19-7,8585.97737.945
ΚΛΜ0,500,510,510,510,49-0,01-1,9613.05026.072
ΚΜΟΛ1,461,461,461,461,460,0008357
ΚΟΡΔΕ0,190,190,190,190,170,0004.20624.762
ΚΟΥΑΛ0,210,220,210,220,210,0001.4817.037
ΚΟΥΕΣ8,187,908,068,187,900,121,49149.00618.415
ΚΡΙ6,246,186,166,246,160,081,3071.76911.601
ΚΥΡΙΟ1,101,201,171,231,03-0,07-5,985.0024.802
ΛΑΒΙ0,300,300,280,300,280,027,149313.141
ΛΑΜΔΑ5,675,755,705,755,63-0,03-0,531.486.498261.423
ΛΑΜΨΑ20,0019,7020,0020,0019,700,0004.985250
ΛΟΥΛΗ2,662,662,842,662,66-0,18-6,34585220
ΛΥΚ1,041,021,051,041,01-0,01-0,951.3971.373
ΜΑΘΙΟ0,390,370,400,390,37-0,01-2,509892.631
ΜΑΣΟΠ1,831,851,971,881,78-0,14-7,11786435
ΜΕΒΑ1,311,301,311,321,300,0002.3321.792
ΜΕΝΤΙ1,791,751,801,831,75-0,01-0,567.8284.355
ΜΙΓ0,050,050,050,050,050,00060.9111.147.780
ΜΟΗ11,4011,5011,4011,6111,350,000493.82142.978
ΜΟΝΤΑ0,330,300,330,330,300,0002160
ΜΟΤΟ0,890,970,920,970,89-0,03-3,261.1681.300
ΜΠΕΛΑ16,3016,3216,3216,4216,15-0,02-0,12913.05356.094
ΜΠΡΙΚ1,681,701,691,701,67-0,01-0,5910.4836.257
ΜΥΤΙΛ8,098,158,158,187,99-0,06-0,741.447.567179.056
ΝΑΚΑΣ1,651,351,501,651,350,1510,001.183719
ΝΑΥΠ0,580,530,700,600,53-0,12-17,145.85913.251
ΝΙΟΥΣ0,470,470,470,470,470,00012.29826.167
ΟΛΘ22,3022,5022,3022,5022,000,0007.945356
ΟΛΠ16,3616,6416,5216,6416,04-0,16-0,9789.0055.418
ΟΛΥΜΠ1,381,381,391,391,35-0,01-0,7227.31419.953
ΟΠΑΠ8,008,008,048,087,97-0,04-0,503.245.822404.504
ΟΤΕ13,0012,9612,9013,0012,830,100,783.247.252251.202
ΟΤΟΕΛ3,483,503,503,503,42-0,02-0,57100.11828.780
ΠΑΠ2,202,232,222,232,16-0,02-0,9012.6245.769
ΠΕΙΡ1,191,261,251,261,19-0,06-4,80754.732622.122
ΠΕΡΦ4,824,824,824,824,780,0002.698560
ΠΕΤΡΟ4,084,104,104,104,08-0,02-0,4945.07011.023
ΠΛΑΘ2,052,052,102,142,05-0,05-2,38105.96050.449
ΠΛΑΙΣ2,712,852,852,862,71-0,14-4,9119.5106.954
ΠΛΑΚΡ13,5013,8013,7514,0013,50-0,25-1,824.771367
ΠΠΑΚ5,005,055,205,055,00-0,20-3,851.620323
ΠΡΔ0,180,180,180,180,180,000127700
ΠΡΟΦ3,603,623,663,643,56-0,06-1,6423.4296.508
ΣΑΓΔ1.060,581.075,161.073,931.075,391.058,08-13,35-1,24
ΣΑΡ8,538,878,878,998,50-0,34-3,83345.50039.119
ΣΕΝΤΡ0,240,230,240,240,230,0003.59615.302
ΣΠΕΙΣ4,504,525,004,784,50-0,50-10,00540120
ΣΠΥΡ0,180,170,180,180,170,0007574.310
ΤΕΝΕΡΓ11,7411,6611,6611,7611,540,080,69622.71353.415
ΦΙΕΡ0,330,270,330,330,270,00037112
ΦΡΙΓΟ0,100,100,100,100,100,0009.62997.531
ΦΡΛΚ3,913,993,993,993,91-0,08-2,0176.93219.494
ΑΝΕΚ0,040,040,040,040,040,00027665
ΑΡΑΙΓΟ188,0088,5489,9089,2088,00-1,90-2,117.9609
ΑΤΡΑΣΤ4,964,904,904,964,900,061,22694141
ΓΕΚΤΕΡΝΑΟ1103,70103,75103,75103,75103,70-0,05-0,05119.272115
ΔΟΜΙΚ0,280,280,280,280,280,0002801.000
ΛΑΜΔΑΟ1100,00100,30100,50100,49100,00-0,50-0,50288.463288
ΟΠΤΡΟΝ2,342,402,322,402,340,020,861.761750
ΣΙΔΜΑ0,440,440,430,440,440,012,33225507
ΦΟΡΘ0,230,230,230,230,230,0001.1705.000
ΦΟΥΝΤΛ0,430,450,450,450,43-0,02-4,444771.100
ΧΑΟΥΣΜΟ1102,05102,20101,90102,20102,050,150,1551.04250.000