Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI3.378,663.334,773.334,243.387,293.330,7644,421,33
ASIP3.414,963.394,193.394,633.426,533.391,2720,330,60
CENER2,502,502,482,542,460,020,81428.950171.893
CNLCAP8,408,358,308,408,200,101,2012.5961.525
DAP5.025,495.021,385.018,405.056,835.015,427,090,14
DEA5.096,725.067,255.069,345.110,145.036,5127,380,54
DPP8.715,238.591,338.586,658.745,038.591,33128,581,50
DXY790,41792,72792,12794,08783,33-1,71-0,22
FT140522,66517,88518,74522,66517,243,920,7667.484.20643.280.818
FT40M1.289,511.273,391.272,461.291,861.272,9217,051,344.121.0785.156.032
FTASE2.156,142.134,522.139,162.156,422.131,9216,980,7964.157.94737.146.664
FTSE2.156,142.134,332.139,162.156,172.132,4616,980,79
FTSEA523,23518,33519,21523,23517,934,020,77
FTSEB440,80433,08435,01441,74432,635,791,33
FTSED2.944,702.930,302.932,782.945,012.924,7011,920,41
FTSEGTI2.358,912.325,132.331,982.364,812.324,4426,931,15
FTSEM1.289,501.273,661.272,461.290,311.272,9117,041,34
FTSEMSFW3.351,963.328,623.324,833.352,503.325,4127,130,82
HELMSI1.348,621.338,871.339,411.349,101.337,969,210,69
TITC16,7016,5816,6616,7816,580,040,24712.10942.775
ΑΑΑΠ2,021,991,932,021,990,094,66364181
ΑΒΑΞ0,930,860,860,930,860,078,14793.394923.489
ΑΒΕ0,300,300,310,310,30-0,01-3,2322.19873.359
ΑΔΑΚ21,5021,5021,3621,5021,500,140,669.396437
ΑΔΜΗΕ2,812,842,852,862,79-0,04-1,401.186.437421.834
ΑΚΡΙΤ0,450,380,450,450,380,000410
ΑΛΜΥ1,501,531,491,531,480,010,6732.50821.659
ΑΛΦΑ1,101,061,061,111,060,043,7712.804.14011.792.670
ΑΝΔΡΟ23,4023,2023,4023,4023,000,0006.992301
ΑΝΕΚ0,040,040,040,040,040,0001.27132.885
ΑΡΑΙΓ5,385,395,385,415,310,000154.36328.684
ΑΡΑΙΓΟ199,0099,6098,5099,6098,000,500,5157.02758
ΑΣΚΟ2,232,272,232,272,210,00012.2335.469
ΑΣΤΑΚ6,756,806,656,806,650,101,5021632
ΑΤΡΑΣΤ5,305,405,405,405,30-0,10-1,85667125
ΑΤΤ0,230,220,230,230,220,00060.352264.391
ΑΤΤΙΚΑ0,860,890,850,900,850,011,189.16010.572
ΑΤΤΙΚΑΟ194,0094,9094,0294,9094,00-0,02-0,0231.05433
ΒΑΡΓ0,110,090,110,110,090,00018
ΒΑΡΝΗ0,410,330,410,410,330,00013
ΒΙΝΤΑ6,705,906,506,705,900,203,081.026162
ΒΙΟ4,994,834,844,994,800,153,10870.424176.967
ΒΙΟΚΑ1,101,051,071,101,050,032,801.4461.365
ΒΙΟΣΚ0,300,300,300,300,290,00020.77970.127
ΒΙΟΤ0,450,450,450,450,450,0004.1029.190
ΒΚΑΙΦΟ197,9096,5096,5098,0096,501,401,4558.40960
ΒΟΣΥΣ1,701,701,701,701,700,000255150
ΒΥΤΕ1,601,581,581,631,560,021,2735.60922.297
ΓΔ891,69883,18884,77891,69882,736,920,7868.969.22243.075.231
ΓΕΒΚΑ0,930,900,900,930,900,033,333.9764.380
ΓΕΚΤΕΡΝΑ10,0810,0010,0810,329,830,0001.976.887196.207
ΓΕΚΤΕΡΝΑΟ1104,70102,17104,80104,70102,17-0,10-0,1013.46013
ΓΕΚΤΕΡΝΑΟ299,2899,2999,1999,2998,800,090,0934.69135
ΔΒΠ3.506,333.429,183.438,673.520,773.429,1867,661,974.737.189651.620
ΔΕΗ9,809,689,689,809,680,121,241.695.089173.633
ΔΕΜ54,5454,7254,7555,2454,39-0,21-0,381.831.736426.032
ΔΚΥ3.224,713.190,873.207,173.232,233.181,9417,540,554.128.8131.935.603
ΔΚΩ5.257,475.242,895.225,635.283,715.224,8431,840,616.143.652954.581
ΔΟΜΙΚ0,410,400,420,420,39-0,01-2,3813.78934.270
ΔΟΥΡΟ0,290,300,300,300,29-0,01-3,335.07417.150
ΔΠΑ3.302,383.310,743.334,133.356,233.299,09-31,75-0,952.006.581247.572
ΔΠΟ8.850,488.718,668.776,968.888,368.686,1373,520,841.964.246904.420
ΔΠΥ8.105,237.888,467.882,628.115,007.832,92222,612,82929.847268.307
ΔΡΟΜΕ0,520,520,500,580,500,024,0084.587165.392
ΔΤΑ1.900,421.900,751.900,461.902,011.878,22-0,040,003.203.810286.111
ΔΤΛ3.895,073.843,393.843,863.895,073.826,7351,211,338.041.5711.111.848
ΔΤΠ10.444,6810.406,0010.406,0910.497,0810.358,7638,590,371.032.64460.295
ΔΤΡ582,41572,20574,75583,64571,617,661,3332.519.02933.839.600
ΔΤΧ1.179,331.166,231.160,921.186,611.161,7018,411,59579.337161.406
ΕΒΡΟΦ0,940,940,920,940,920,022,179.48110.190
ΕΕΕ27,8827,7027,7828,0227,650,100,36973.64334.946
ΕΚΤΕΡ1,061,091,081,101,04-0,02-1,8525.22823.626
ΕΛΒΕ6,406,356,556,406,25-0,15-2,291.918302
ΕΛΓΕΚ0,280,280,270,280,280,013,7070250
ΕΛΙΝ2,041,982,002,041,970,042,0015.3377.640
ΕΛΛ15,4415,4815,4815,5215,42-0,04-0,2667.6344.373
ΕΛΛΑΚΤΩΡ1,371,351,351,371,350,021,48170.240125.051
ΕΛΠΕ5,665,745,685,805,66-0,02-0,35855.968150.055
ΕΛΣΤΡ1,551,471,521,591,470,031,9711.7867.745
ΕΛΤΟΝ1,511,541,511,541,500,0008.3445.531
ΕΛΧΑ2,462,302,282,462,300,187,89984.626409.352
ΕΝΤΕΡ2,852,802,802,852,770,051,79126.67845.630
ΕΠΙΛΚ0,200,190,200,200,190,00025131
ΕΠΣΙΛ4,804,724,754,814,700,051,0520.7394.346
ΕΣΥΜΒ0,480,400,420,480,400,0614,296.14313.950
ΕΤΕ2,472,442,462,492,440,010,417.830.7293.167.455
ΕΥΑΠΣ4,684,714,714,714,63-0,03-0,6425.8665.537
ΕΥΔΑΠ8,008,058,008,248,000,0002.200.549271.754
ΕΥΠΙΚ5,045,105,105,105,00-0,06-1,18208.74641.377
ΕΥΡΩΒ0,800,800,800,810,790,00010.296.25912.866.028
ΕΧΑΕ4,094,104,104,104,05-0,01-0,24226.15255.530
ΙΑΔΑΚ21,6621,4421,4921,6621,420,170,79
ΙΑΣΩ1,301,291,291,321,280,010,785.1063.950
ΙΑΤΡ1,591,581,581,621,550,010,6311.8757.580
ΙΚΤΙΝ0,800,760,760,800,760,045,26441.290558.639
ΙΛΥΔΑ1,011,011,031,041,01-0,02-1,9412.53412.325
ΙΝΚΑΤ1,771,771,781,801,72-0,01-0,5668.88339.325
ΙΝΛΙΦ3,603,763,643,843,60-0,04-1,1031.4528.439
ΙΝΛΟΤ0,170,180,180,180,17-0,01-5,5662.000354.063
ΙΝΤΕΚ2,182,252,252,252,15-0,07-3,1126.14712.028
ΙΝΤΕΡΚΟ6,906,906,856,906,850,050,7335151
ΙΝΤΚΑ1,311,351,361,381,29-0,05-3,68785.115592.435
ΚΑΙΡΟΜΕΖ0,130,130,130,130,130,00038.447298.448
ΚΑΜΠ1,451,431,451,451,430,00010.1276.985
ΚΑΡΕΛ294,00306,00304,00308,00294,00-10,00-3,2954.450180
ΚΕΚΡ3,193,203,203,273,16-0,01-0,3136.78911.562
ΚΛΜ0,700,700,700,730,670,00034.24647.974
ΚΟΡΑΛΟ1102,99102,55102,55102,99102,550,440,4313.37613
ΚΟΡΔΕ0,290,300,310,310,29-0,02-6,459.38432.000
ΚΟΥΑΛ0,260,270,260,270,250,0008.63033.238
ΚΟΥΕΣ11,3411,3011,2011,5811,240,141,25273.96124.101
ΚΡΕΚΑ0,180,180,180,180,180,00068390
ΚΡΙ7,767,687,667,807,680,101,3148.3036.254
ΚΤΗΛΑ1,441,401,351,441,380,096,674.9743.549
ΚΥΡΙΟ1,291,351,311,351,29-0,02-1,535.9334.535
ΛΑΒΙ0,560,560,540,560,550,023,7013.50124.331
ΛΑΜΔΑ7,407,407,397,467,390,010,141.020.571137.703
ΛΑΜΔΑΟ1101,10101,50101,33101,50101,00-0,23-0,23985.790975
ΛΕΒΚ0,190,200,190,200,170,000167840
ΛΟΓΟΣ1,161,081,191,161,08-0,03-2,525.9845.264
ΛΟΥΛΗ2,662,662,642,662,660,020,7624.7549.306
ΛΥΚ1,461,511,461,511,440,00024.67316.754
ΜΑΘΙΟ0,390,360,370,390,350,025,411.0372.914
ΜΑΣΟΠ1,781,821,791,821,63-0,01-0,562.6771.610
ΜΕΒΑ1,781,711,801,781,71-0,02-1,114.5762.604
ΜΕΝΤΙ1,981,891,991,981,87-0,01-0,501.577838
ΜΕΡΚΟ55,5057,0056,0057,0055,50-0,50-0,897.770138
ΜΙΓ0,030,020,020,030,020,0150,0060.4682.391.990
ΜΙΝ0,470,380,540,540,38-0,07-12,965.23411.194
ΜΟΗ13,5013,5313,6713,7213,45-0,17-1,241.132.51883.517
ΜΟΗΟ1100,50100,39100,33100,50100,360,170,17209.896209
ΜΟΝΤΑ0,360,370,360,370,360,000183500
ΜΟΤΟ1,361,391,401,391,33-0,04-2,8612.6129.266
ΜΟΥΖΚ0,470,470,470,480,450,0006.37713.654
ΜΠΕΛΑ16,1515,9316,0516,2415,850,100,621.390.36186.585
ΜΠΡΙΚ2,011,991,982,011,990,031,5235.42517.781
ΜΠΤΚ0,370,370,360,370,370,012,787402.000
ΜΥΤΙΛ14,2713,9013,9514,3413,880,322,293.626.657256.582
ΝΑΥΠ0,780,780,780,780,780,0002.3253.000
ΝΙΚΑΣ1,401,131,401,401,130,0004943
ΝΤΟΠΛΕΡ0,600,620,620,620,60-0,02-3,233.0595.032
ΞΥΛΚ0,250,270,250,270,250,000314
ΟΛΘ27,0026,8027,0027,0026,800,0009.987370
ΟΛΠ22,0521,9021,9022,2521,800,150,6878.1283.561
ΟΛΥΜΠ1,531,531,511,551,510,021,3265.99542.938
ΟΠΑΠ12,0512,0312,0512,0611,900,0003.646.787303.492
ΟΠΑΠΟ2101,97101,71101,71101,97101,710,260,2693.66592
ΟΠΤΡΟΝ2,282,262,082,282,260,209,622913
ΟΤΕ14,0013,8013,8014,0013,740,201,457.252.886523.016
ΟΤΟΕΛ7,157,006,997,156,980,162,29277.12939.392
ΠΑΙΡ0,991,011,011,050,97-0,02-1,987.4267.487
ΠΑΠ2,262,242,222,282,230,041,8043.02919.151
ΠΕΙΡ0,290,290,290,310,280,0001.745.6465.945.174
ΠΕΡΦ9,009,049,009,148,940,00070.5177.823
ΠΕΤΡΟ5,866,005,966,045,86-0,10-1,6883.77814.168
ΠΛΑΘ4,694,684,564,834,500,132,85505.963108.823
ΠΛΑΙΣ3,703,703,703,723,640,00011.2043.036
ΠΛΑΚΡ17,0017,0016,7017,0017,000,301,801.36080
ΠΠΑΚ6,706,706,706,706,700,0009.0451.350
ΠΡΔ0,270,270,270,270,270,0002.2418.300
ΠΡΕΜΙΑ1,871,871,861,871,800,010,544.8012.572
ΠΡΟΦ5,365,145,185,365,140,183,47106.25220.359
ΡΕΒΟΙΛ1,301,301,291,331,280,010,7818.42914.163
ΣΑΓΔ1.499,971.485,651.488,331.499,981.484,9111,640,78
ΣΑΡ9,008,878,879,038,870,131,47365.09540.627
ΣΑΤΟΚ0,040,040,030,040,030,0133,332.96976.537
ΣΕΝΤΡ0,270,230,230,270,230,0417,39140.937558.919
ΣΙΔΜΑ0,800,800,760,800,800,045,262.0672.600
ΣΠΕΙΣ5,665,645,705,765,62-0,04-0,7011.6262.055
ΣΠΙ0,600,600,590,600,600,011,691.4442.415
ΣΠΥΡ0,230,230,230,240,220,0002.27110.030
ΤΕΝΕΡΓ12,1612,1812,0412,1812,020,121,001.082.68889.338
ΤΕΝΕΡΓΧΟ2100,40100,10100,36101,00100,100,040,04452.070449
ΤΖΚΑ2,612,792,582,792,500,031,16605240
ΦΙΕΡ0,470,450,470,480,450,0009.50920.873
ΦΟΡΘ0,300,300,300,300,300,0006.51921.730
ΦΟΥΝΤΛ0,680,640,640,680,640,046,2522.92334.220
ΦΡΙΓΟ0,070,070,080,070,07-0,01-12,5042.809578.500
ΦΡΛΚ4,404,424,414,484,38-0,01-0,231.861.749422.944
ΧΑΙΔΕ0,640,630,640,640,630,0001.1211.770