Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
CENER1,391,391,381,391,370,010,7283.90360.686
CNLCAP10,3010,2010,2010,3010,200,100,9835835
DAP5.744,565.743,865.683,825.878,475.732,9460,741,07
DEA3.303,703.277,183.274,333.306,553.277,1829,370,90
DXY1.087,351.080,381.071,561.097,271.064,7115,791,47
FTSE2.070,622.057,082.043,732.070,622.036,5826,891,32
FTASE2.070,622.057,112.043,732.071,372.036,4026,891,3240.511.14914.284.707
FTSEA515,39511,82508,59515,39506,906,801,34
FT140517,05508,63508,59521,23506,058,461,6636.607.64215.040.160
FTSEB542,06527,25522,89542,06517,5619,173,67
FTSEGT2.372,282.361,832.350,022.372,962.347,8622,260,95
FTSEGTI2.316,152.305,212.289,602.317,012.287,9026,551,16
FTSEM1.357,241.329,561.330,121.357,241.329,5127,122,041.284.1292.947.889
FT40M1.353,161.329,651.330,121.353,161.327,2723,041,731.284.1292.947.889
FTSEMSFW2.742,962.731,872.732,522.747,622.722,0810,440,38
FTSENTR938,41932,27926,22938,41922,9812,191,32
HELMSI1.216,091.204,911.197,741.216,091.199,3718,351,53
TITC19,2818,9018,9019,4818,800,382,01700.54236.540
ΑΒΑΞ0,780,780,770,780,750,011,3020.78827.237
ΑΒΕ0,320,290,340,320,29-0,02-5,881.4975.100
ΑΔΑΚ21,3220,8220,9021,3220,820,422,0175036
ΑΔΜΗΕ2,212,062,032,212,060,188,871.108.314515.869
ΑΕΓΕΚ0,070,060,060,070,060,0116,6781112.800
ΑΚΡΙΤ0,600,520,600,600,520,0001.2152.030
ΑΛΜΥ1,261,281,251,281,210,010,8036.67929.350
ΑΛΦΑ1,571,521,501,581,480,074,674.159.3192.716.698
ΑΝΔΡΟ23,8023,8023,8023,8023,800,000241
ΑΝΕΚ0,070,070,070,070,070,00088812.689
ΑΡΑΙΓ8,178,098,018,177,820,162,00351.02743.779
ΑΡΑΙΓΟ1105,90105,20105,84105,90105,200,060,069.93394
ΑΣΚΟ3,002,952,953,002,860,051,6915.8885.360
ΑΣΤΑΚ7,657,707,307,707,300,354,7941456
ΑΤΕΚ0,330,330,300,330,330,0310,001030
ΑΤΤ0,420,420,410,420,410,012,44125.951303.342
ΑΤΤΙΚΑ1,271,271,281,291,25-0,01-0,782.7872.200
ΑΤΤΙΚΑΟ1101,85101,70101,83101,90101,700,020,0215.278150
ΒΙΝΤΑ3,963,963,963,963,960,000792200
ΒΙΟ3,983,933,953,993,870,030,76393.06299.383
ΒΙΟΣΚ0,390,390,390,410,380,0005.11313.066
ΒΙΟΤ0,040,040,040,040,040,00089020.000
ΒΙΣ1,001,001,001,001,000,000200200
ΒΥΤΕ1,151,151,151,161,120,00020.63018.115
ΓΔ845,22837,60832,72845,28831,7112,501,5043.328.18417.598.475
ΓΕΒΚΑ0,830,830,840,830,81-0,01-1,198931.100
ΓΕΚΤΕΡΝΑ6,206,256,206,256,080,000808.195130.586
ΔΒΠ2.703,532.698,522.673,912.703,532.668,7029,621,112.306.412315.995
ΔΕΗ2,782,682,642,842,650,145,303.639.8571.322.693
ΔΕΜ73,6670,9672,4373,6670,221,231,7015.7835.325
ΔΙΟΝ0,240,190,240,240,190,0001
ΔΚΥ3.038,953.001,552.986,543.047,972.973,8252,411,753.153.9071.002.317
ΔΚΩ2.799,802.720,352.701,972.799,802.720,3597,833,625.677.3731.954.411
ΔΜΚ5.722,475.715,035.717,575.729,045.663,044,900,09
ΔΠΑ5.255,665.300,805.237,805.310,315.223,8317,860,342.483.930145.903
ΔΠΟ8.725,218.624,198.614,028.729,158.563,02111,191,292.633.672258.112
ΔΠΥ7.130,437.047,157.036,247.202,936.904,8894,191,3457.22265.375
ΔΡΟΜΕ0,390,390,390,390,390,0008992.311
ΔΤΑ1.626,721.647,961.630,801.648,231.618,87-4,08-0,253.016.632613.253
ΔΤΛ3.303,083.297,583.303,083.314,093.297,580,0006.502.518542.000
ΔΤΠ11.145,2511.187,8411.132,5611.187,8411.004,5712,690,11429.00456.769
ΔΤΡ716,19696,63690,86716,19683,8225,333,6715.125.15110.385.150
ΔΤΧ1.008,68997,14996,931.009,36994,7411,751,18253.500141.357
ΔΥΓ484,89478,01484,20484,89478,010,690,1421.62915.356
ΔΧΜ9.394,129.110,499.095,679.457,158.991,83298,453,28
ΕΒΡΟΦ0,940,910,940,940,910,0003.1353.369
ΕΕΕ29,8829,9929,8429,9929,500,040,13407.36413.673
ΕΚΤΕΡ1,941,781,761,981,760,1810,23273.168145.948
ΕΛΒΕ4,264,264,344,264,26-0,08-1,84575135
ΕΛΓΕΚ0,260,260,260,270,250,0006702.562
ΕΛΛ14,1413,9013,9014,1613,800,241,73120.0008.642
ΕΛΛΑΚΤΩΡ2,252,202,162,252,160,094,171.240.470558.114
ΕΛΠΕ9,329,319,249,329,200,080,87491.94552.922
ΕΛΣΤΡ1,431,411,421,431,390,010,7012.6039.001
ΕΛΤΚ3,303,303,303,303,300,000185.38456.177
ΕΛΤΟΝ1,731,731,721,731,710,010,5812.4417.251
ΕΛΧΑ1,861,851,861,881,850,000117.47763.029
ΕΝΤΕΡ7,107,006,907,107,000,202,907.0941.004
ΕΠΙΛΚ0,220,210,200,220,210,0210,001.1435.375
ΕΤΕ2,322,252,232,322,200,094,044.349.5901.920.279
ΕΥΑΠΣ5,205,125,085,205,120,122,366.6591.287
ΕΥΔΑΠ7,877,887,837,897,640,040,51268.66434.663
ΕΥΠΙΚ4,424,464,514,494,40-0,09-2,0041.4559.355
ΕΥΡΩΒ0,720,710,700,720,690,022,862.993.5334.217.361
ΕΦΤΖΙ0,490,490,490,490,490,0003.4346.980
ΕΧΑΕ4,574,604,554,624,500,020,44156.29334.146
ΙΑΔΑΚ21,3121,1721,0321,3120,960,281,33
ΙΑΣΩ1,411,391,411,411,390,00021.62915.356
ΙΑΤΡ2,162,122,172,162,12-0,01-0,463.7691.763
ΙΚΤΙΝ1,051,071,061,071,04-0,01-0,9463.55960.264
ΙΝΚΑΤ1,881,851,801,881,770,084,4492.32650.603
ΙΝΛΟΤ0,510,490,500,510,480,012,00144.065287.345
ΙΝΤΕΚ1,080,990,991,080,990,099,092.1472.055
ΙΝΤΕΡΚΟ6,206,156,156,206,150,050,816.7841.095
ΙΝΤΕΤ0,750,740,720,750,700,034,1726.76037.338
ΙΝΤΚΑ0,990,960,960,990,950,033,13110.686115.018
ΚΑΜΠ1,151,101,131,151,090,021,774.0063.623
ΚΕΚΡ3,063,043,043,103,000,020,6691.13129.955
ΚΕΠΕΝ1,701,701,701,701,700,0004.2332.490
ΚΛΜ0,860,860,850,860,830,011,1817.72121.014
ΚΜΟΛ1,821,821,671,821,820,158,9821
ΚΟΡΔΕ0,570,550,550,570,550,023,6420.62036.705
ΚΟΥΑΛ0,210,200,200,210,200,015,0016.41079.971
ΚΟΥΕΣ6,906,806,826,926,800,081,1742.9436.225
ΚΡΙ5,145,285,265,285,14-0,12-2,2835.2356.774
ΚΥΡΙΟ2,262,202,222,262,120,041,807.0193.239
ΛΑΒΙ0,270,230,250,290,230,028,00242900
ΛΑΜΔΑ9,289,309,199,549,270,090,98805.57486.053
ΛΑΝΑΚ1,051,051,151,051,05-0,10-8,70184175
ΛΕΒΚ0,180,180,180,180,180,00074400
ΛΟΥΛΗ3,383,283,363,383,280,020,601.194360
ΛΥΚ1,671,671,701,681,66-0,03-1,7622.30313.374
ΜΑΘΙΟ0,340,340,340,340,250,0001.6094.772
ΜΕΒΑ1,231,221,231,231,200,0001.5141.250
ΜΕΝΤΙ1,961,991,961,991,960,00021
ΜΕΡΚΟ58,8056,0060,0060,0056,00-1,20-2,0014.011241
ΜΙΓ0,140,140,140,140,140,000282.4532.004.948
ΜΛΣ4,854,764,804,854,760,051,0415.5883.240
ΜΟΗ21,2621,5421,2421,6421,200,020,091.999.40393.759
ΜΟΝΤΑ0,560,530,530,560,520,035,6613.08724.340
ΜΟΤΟ1,221,221,221,221,220,000244200
ΜΟΥΖΚ0,470,480,470,480,460,00012.77127.245
ΜΠΕΛΑ16,2116,0016,0016,2615,940,211,312.186.181135.728
ΜΠΡΙΚ2,402,402,262,402,400,146,1952
ΜΥΤΙΛ10,1810,2010,0610,2010,060,121,191.369.947135.253
ΜΥΤΙΛΟ1101,99101,99101,66101,99101,660,330,324.28042
ΝΑΚΑΣ1,961,921,941,961,870,021,03301154
ΝΑΥΠ0,650,630,660,650,60-0,01-1,521.3052.155
ΝΗΡ0,190,190,200,200,19-0,01-5,007.18537.243
ΝΙΟΥΣ0,420,430,430,430,40-0,01-2,332.1745.205
ΞΥΛΠ0,160,120,120,160,120,0433,334423.500
ΟΛΘ29,4029,6029,5029,6029,40-0,10-0,344.049137
ΟΛΠ23,9023,6023,5524,2023,550,351,49567.50923.842
ΟΛΥΜΠ2,392,132,162,392,130,2310,6575.87232.965
ΟΠΑΠ9,459,629,519,629,42-0,06-0,632.467.429260.475
ΟΠΑΠΟ1101,98101,97101,96101,98101,970,020,025.60855
ΟΤΕ12,0012,0012,0012,0411,960,0006.526.686544.014
ΟΤΟΕΛ5,725,705,685,725,620,040,7046.2818.183
ΠΑΙΡ0,380,380,320,380,380,0618,75820
ΠΑΠ1,681,681,671,681,670,010,607.9284.753
ΠΕΙΡ2,792,682,682,792,660,114,103.797.4531.393.839
ΠΕΡΣ1,201,131,181,201,130,021,69931825
ΠΕΡΦ3,343,363,323,363,340,020,603.327995
ΠΕΤΡΟ7,607,507,557,607,500,050,6634746
ΠΛΑΘ2,172,082,082,192,040,094,3363.78330.231
ΠΛΑΙΣ4,094,104,104,124,02-0,01-0,2434.1278.411
ΠΛΑΚΡ11,9012,0011,9012,0011,900,0002.347197
ΠΡΔ0,180,170,160,180,170,0212,505223.000
ΠΡΟΦ3,823,813,783,823,750,041,0654.89314.493
ΡΕΒΟΙΛ0,770,770,780,770,77-0,01-1,288471.100
ΣΑΓΔ1.376,621.364,211.356,141.376,711.354,6120,481,51
ΣΑΝΛΟ1103,00103,00102,14103,00102,150,860,842.67526
ΣΑΡ7,968,008,008,007,76-0,04-0,50158.45320.050
ΣΑΡΑΝ2,402,402,242,402,400,167,1420485
ΣΕΛΟ0,050,050,050,050,050,0001.70834.865
ΣΕΝΤΡ0,230,230,230,230,230,0002.88612.550
ΣΠΕΙΣ4,944,805,085,004,80-0,14-2,763.667750
ΣΠΥΡ0,230,240,240,240,23-0,01-4,173131.350
ΣΦΑ0,340,340,340,340,340,00061180
ΤΕΝΕΡΓ7,357,247,247,357,240,111,52721.95598.715
ΤΖΚΑ2,662,662,702,662,60-0,04-1,48836320
ΤΡΑΣΤΟΡ1,131,061,031,131,060,109,716.9736.268
ΦΙΕΡ0,300,230,300,310,230,00030100
ΦΛΕΞΟ7,057,056,907,057,050,152,1717625
ΦΟΡΘ0,330,330,350,330,33-0,02-5,71330999
ΦΟΥΝΤΛ0,560,550,550,560,550,011,828381.510
ΦΡΙΓΟ0,180,180,180,180,180,00016.29290.833
ΦΡΛΚ5,405,365,295,405,200,112,08233.37744.201
ΧΑΙΔΕ0,710,720,740,720,71-0,03-4,0589125