Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
CENER1,301,291,291,301,270,010,7827.62321.431
CNLCAP9,409,509,509,509,40-0,10-1,052.581274
DAP4.122,084.141,504.125,984.154,034.103,71-3,90-0,09
DEA2.875,922.884,132.878,892.886,752.870,33-2,97-0,10
DXY948,31942,10929,95953,91931,4318,361,97
FTSE2.001,931.997,362.001,482.011,081.991,480,450,02
FTASE2.001,941.998,052.001,482.011,641.991,420,460,0228.829.2289.829.544
FTSEA496,78495,54496,55499,03494,250,230,05
FTSEB489,73488,51490,84494,06487,00-1,11-0,23
FTSEGT2.272,262.262,582.267,632.281,942.260,074,630,20
FTSEGTI2.252,742.246,972.247,252.261,712.242,325,490,24
FTSEM1.188,301.176,781.177,801.193,981.174,0510,500,891.385.7586.032.687
FT40M1.188,301.177,011.177,801.193,971.174,0510,500,891.385.9846.033.687
FTSEMSFW2.540,102.535,522.536,042.549,262.531,354,060,16
FTSENTR877,52875,52877,32881,53872,940,200,02
HELMSI1.073,041.070,691.069,981.078,671.066,963,060,29
IAETF19,9619,9219,9620,0619,860,000
ΑΒΑΞ0,420,420,420,430,410,00019.22945.794
ΑΒΕ0,280,290,280,290,280,000310
ΑΔΜΗΕ1,741,721,741,761,720,00060.81134.889
ΑΕΓΕΚ0,040,040,040,040,040,0001423.310
ΑΚΡΙΤ0,260,220,260,260,220,000210
ΑΛΜΥ0,380,370,360,390,370,025,563.78510.058
ΑΛΦΑ1,441,421,441,461,420,0002.454.1751.707.493
ΑΝΕΚ0,070,060,060,070,060,0116,6712.874196.253
ΑΝΕΜΟΣ2,192,182,142,192,160,052,342.115970
ΑΡΑΙΓ8,358,468,498,498,30-0,14-1,65342.72740.997
ΑΡΑΙΓΟ1102,80102,50102,81103,00102,50-0,01-0,016.27261
ΑΣΚΟ2,712,752,722,752,66-0,01-0,3723.6378.758
ΑΣΤΑΚ6,406,406,306,456,400,101,596.7591.052
ΑΤΤ0,230,220,220,230,220,014,5544.940200.140
ΑΤΤΙΚΑ1,351,301,341,361,300,010,75891664
ΒΙΟ3,333,293,273,343,260,061,83314.35295.326
ΒΙΟΤ0,050,040,050,050,040,00034769
ΒΚΑΙΦΟ197,0098,5097,0098,5097,000,00097510
ΒΥΤΕ0,720,710,720,720,710,0001.8662.595
ΓΔ772,74771,67772,66776,13769,780,080,0131.579.44116.108.939
ΓΕΒΚΑ0,740,730,720,750,730,022,785.1317.000
ΓΕΔ0,010,010,010,010,010,0001.930154.300
ΓΕΚΤΕΡΝΑ5,065,065,195,165,01-0,13-2,50231.63345.613
ΓΕΚΤΕΡΝΑΟ1102,02102,20103,43102,50102,01-1,41-1,3636.338356
ΓΡΙΒ11,5011,6011,5411,6011,46-0,04-0,35271.79823.505
ΔΒΠ2.458,872.458,402.452,062.474,672.450,376,810,281.019.533176.409
ΔΕΗ1,331,341,301,391,300,032,311.322.783979.525
ΔΕΛΤΕΧΟ1100,50100,25100,00100,50100,250,500,505025
ΔΕΜ66,5467,5266,7967,5265,31-0,25-0,3711.4474.260
ΔΚΥ2.721,662.719,042.719,132.731,932.696,952,530,091.272.805284.840
ΔΚΩ2.091,582.080,622.075,332.101,622.056,9516,250,781.835.1661.084.043
ΔΜΚ4.922,524.931,624.930,994.974,574.913,37-8,47-0,17
ΔΟΥΡΟ0,190,190,190,190,190,000171900
ΔΠΑ5.299,055.231,705.245,125.307,305.199,1653,931,032.412.126126.546
ΔΠΟ8.610,088.589,608.626,078.765,618.573,75-15,99-0,192.677.972292.325
ΔΠΥ3.800,353.804,003.793,893.859,313.736,206,460,176.92712.501
ΔΡΟΜΕ0,340,320,320,340,320,026,2514.65444.751
ΔΤΑ1.606,671.607,621.615,231.616,171.596,97-8,56-0,533.711.358890.144
ΔΤΛ3.385,663.352,633.371,903.391,173.314,0913,760,415.569.507456.365
ΔΤΠ11.904,1111.918,3311.918,3911.997,5211.808,23-14,28-0,12738.527576.200
ΔΤΡ647,06645,43648,52652,77643,44-1,46-0,2310.413.8447.410.948
ΔΤΧ912,05908,60907,97917,12904,354,080,45283.300145.745
ΔΧΜ8.758,258.801,408.758,258.801,408.671,960,000
ΕΒΡΟΦ0,820,800,820,820,800,0002.3942.985
ΕΕΕ31,9032,0231,9432,1531,64-0,04-0,13561.32517.583
ΕΚΤΕΡ1,441,461,421,461,420,021,4119.31613.466
ΕΛΓΕΚ0,210,210,200,220,210,015,007213.445
ΕΛΙΝ1,671,651,751,671,65-0,08-4,571.9661.190
ΕΛΛ13,1613,0213,0613,1613,020,100,7727.0452.059
ΕΛΛΑΚΤΩΡ1,731,691,701,741,690,031,76199.706115.347
ΕΛΠΕ8,458,458,438,488,380,020,24255.08430.288
ΕΛΣΤΡ1,311,291,321,341,29-0,01-0,767.1235.451
ΕΛΤΟΝ1,631,651,621,651,600,010,6217.66410.956
ΕΛΧΑ1,641,661,631,661,600,010,6162.09937.970
ΕΠΙΛΚ0,150,150,150,150,150,0001.2338.112
ΕΠΣΙΛ1,531,521,511,541,520,021,329.9636.500
ΕΣΥΜΒ0,140,150,120,150,140,0216,679626.600
ΕΤΕ1,961,971,982,001,95-0,02-1,014.004.4392.034.420
ΕΥΑΠΣ4,444,404,404,454,380,040,9140.0139.064
ΕΥΔΑΠ6,076,056,016,085,950,061,0031.9075.286
ΕΥΠΙΚ3,733,753,793,783,65-0,06-1,589.9392.679
ΕΥΡΩΒ0,740,740,740,750,730,0001.625.8352.202.440
ΕΧΑΕ4,424,474,404,474,390,020,4585.15519.264
ΙΑΣΩ1,471,461,461,471,460,010,68145.75099.428
ΙΑΤΡ1,701,671,731,731,67-0,03-1,735.5483.270
ΙΚΤΙΝ5,355,345,345,385,200,010,19128.84824.187
ΙΝΚΑΤ1,231,201,221,231,200,010,827.9766.596
ΙΝΛΟΤ0,440,450,460,470,44-0,02-4,35222.367490.114
ΙΝΤΕΚ0,810,810,900,810,81-0,09-10,0022
ΙΝΤΕΡΚΟ6,606,606,606,606,600,0001.980300
ΙΝΤΕΤ0,280,260,290,280,26-0,01-3,459163.519
ΙΝΤΚΑ0,930,920,920,950,910,011,09102.831110.345
ΚΑΜΠ1,041,041,071,041,04-0,03-2,801.0841.042
ΚΑΝΑΚ4,364,364,364,364,360,0001.046240
ΚΑΡΕΛ260,00260,00262,00260,00260,00-2,00-0,765.20020
ΚΑΡΤΖ7,507,207,557,507,20-0,05-0,662.062280
ΚΕΚΡ1,731,741,721,741,700,010,586.6113.846
ΚΕΠΕΝ1,481,481,601,481,48-0,12-7,503.3302.250
ΚΛΜ0,730,730,740,750,73-0,01-1,354.9126.734
ΚΟΡΑΛΟ1102,50102,75102,90102,75102,50-0,40-0,397.59874
ΚΟΥΑΛ0,200,230,230,230,20-0,03-13,0435.482179.270
ΚΟΥΕΣ17,3017,3017,3017,5517,200,00046.5252.682
ΚΡΕΤΑ1,081,051,091,091,01-0,01-0,9224.10423.346
ΚΡΗΤΩΝ0,920,920,920,920,920,00092100
ΚΡΙ5,165,225,185,285,14-0,02-0,3991.62917.652
ΚΤΗΛΑ1,151,071,051,151,070,109,5224.11521.124
ΛΑΒΙ0,240,240,240,240,240,0009.84041.000
ΛΑΜΔΑ6,796,766,756,896,740,040,59399.78058.656
ΛΙΒΑΝ0,060,070,060,070,060,0001161.700
ΛΥΚ0,890,890,890,890,890,0001.9602.200
ΜΕΒΑ0,980,981,000,980,98-0,02-2,001.1761.200
ΜΕΡΚΟ66,4072,2072,2072,2065,00-5,80-8,0340.802614
ΜΙΓ0,090,090,090,090,090,000443.6334.805.529
ΜΛΣ5,205,145,205,205,140,0006.4681.250
ΜΛΣΟ1100,70101,35100,11101,35100,700,590,591.21412
ΜΛΣΟ2100,80100,80100,80100,80100,800,000504.0005.000
ΜΟΗ22,4622,0422,1622,5221,940,301,352.188.67498.103
ΜΟΤΟ0,820,800,720,820,790,1013,8918.97323.640
ΜΟΥΖΚ0,450,450,460,450,44-0,01-2,174.2429.400
ΜΠΕΛΑ16,2516,1016,2016,4816,100,050,312.176.973133.778
ΜΠΡΙΚ2,222,262,222,262,180,0009.2894.225
ΜΥΤΙΛ9,509,529,509,609,500,000583.50361.293
ΜΥΤΙΛΟ1102,91102,91103,00102,91102,91-0,09-0,093.29332
ΝΗΡ0,180,170,170,180,170,015,8840.168223.149
ΝΙΟΥΣ0,380,360,400,380,36-0,02-5,001.9135.200
ΞΥΛΚ0,110,100,110,110,100,0002.04518.645
ΟΛΘ28,2028,2028,1028,2028,200,100,36853
ΟΛΠ20,0020,0020,0020,1519,820,000173.9308.697
ΟΛΥΜΠ2,622,662,692,662,56-0,07-2,60134.80451.797
ΟΠΑΠ9,359,349,389,409,29-0,03-0,323.162.568339.129
ΟΠΑΠΟ1102,95102,95103,30102,95102,95-0,35-0,341.64716
ΟΤΕ12,3012,1812,2512,3212,040,050,415.569.506456.365
ΟΤΟΕΛ25,1025,0025,0025,9025,000,100,40288.70211.473
ΠΑΙΡ0,200,200,200,200,200,0002.13310.668
ΠΑΝΓΑΙΑ4,884,804,885,104,800,00011.2732.310
ΠΑΠ1,301,301,291,301,280,010,783.8603.001
ΠΕΙΡ1,791,821,811,841,76-0,02-1,102.374.1101.323.177
ΠΕΡΣ0,950,950,970,960,95-0,02-2,066.7707.109
ΠΕΤΡΟ7,207,257,257,307,20-0,05-0,697.8371.080
ΠΛΑΘ2,032,042,032,042,010,00031.90315.714
ΠΛΑΙΣ4,214,204,204,234,140,010,2419.0224.541
ΠΡΔ0,170,140,170,170,140,00014100
ΠΡΟΦ2,692,602,602,692,600,093,4696.05336.148
ΡΕΒΟΙΛ0,650,650,650,650,650,00097150
ΣΑΓΔ1.226,441.224,741.226,321.231,811.221,740,120,01
ΣΑΝΛΟ1102,60103,30103,30103,80102,60-0,70-0,6811.362110
ΣΑΡ7,247,367,367,407,24-0,12-1,63162.54522.208
ΣΕΛΟ0,070,070,070,070,060,00018.906291.485
ΣΕΝΤΡ0,210,200,200,210,200,015,006.17230.500
ΣΠΕΙΣ4,904,884,984,904,80-0,08-1,6129.1806.060
ΣΦΑ0,340,340,340,340,340,00034100
ΤΕΝΕΡΓ6,906,886,906,966,820,000386.48456.016
ΤΕΝΕΡΓΧΟ1102,27102,27102,21102,27102,270,060,066.95468
ΤΖΚΑ1,011,011,041,011,01-0,03-2,881.1111.100
ΤΙΤΚ19,2019,0018,9819,2018,880,221,16676.93335.500
ΤΙΤΠ18,4018,4018,3018,4018,300,100,557.159390
ΤΡΑΣΤΟΡ1,101,101,101,101,100,0003.1492.863
ΦΙΕΡ0,260,270,230,270,170,0313,041.3075.218
ΦΛΕΞΟ7,357,357,357,357,350,0005.880800
ΦΟΡΘ0,140,140,150,140,14-0,01-6,679196.565
ΦΟΥΝΤΛ0,670,680,680,680,65-0,01-1,47482730
ΦΡΙΓΟ0,100,100,100,100,100,00017.051173.137
ΦΡΛΚ5,305,425,405,605,30-0,10-1,85239.33644.329
ΧΑΙΔΕ0,620,620,600,620,620,023,3369