Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI3.855,583.893,653.894,423.903,163.846,80-38,84-1,00
ASIP3.479,453.498,583.502,253.500,233.469,13-22,80-0,65
CENER2,662,702,732,722,66-0,07-2,56226.13484.276
CMPB1101,30101,50101,20101,50101,230,100,1062.79762
CNLCAP8,608,608,608,608,600,0001.015118
DAP5.088,575.205,245.193,315.205,245.088,57-104,74-2,02
DEA5.242,455.296,415.303,005.318,595.175,15-60,55-1,14
DPP8.631,438.552,608.550,268.653,608.547,9281,170,95
DXY826,99813,65818,09826,99811,188,901,09
FT140536,92541,50541,29541,78536,47-4,37-0,8161.650.85724.080.068
FT40M1.428,141.433,761.433,941.440,571.419,26-5,80-0,402.019.9882.327.395
FTASE2.209,622.232,262.234,002.233,992.209,32-24,38-1,0958.748.86020.938.747
FTSE2.209,442.233,272.234,002.233,902.209,21-24,56-1,10
FTSEA545,66550,58550,18550,67545,28-4,52-0,82
FTSEB435,88443,98445,20444,32434,80-9,32-2,09
FTSED3.131,393.150,033.148,693.151,753.126,78-17,30-0,55
FTSEGTI2.509,532.519,852.527,972.532,122.503,32-18,44-0,73
FTSEM1.428,141.433,931.433,941.440,471.419,89-5,80-0,40
FTSEMSFW3.683,633.715,153.713,783.715,153.672,80-30,15-0,81
HELMSI1.412,881.421,961.423,511.421,961.408,40-10,63-0,75
TITC16,8416,9616,8616,9816,80-0,02-0,12421.35124.951
ΑΒΑΞ1,071,081,081,081,06-0,01-0,9359.96456.280
ΑΒΕ0,410,420,420,420,41-0,01-2,3812.21829.980
ΑΔΑΚ22,5022,5022,5422,5022,50-0,04-0,181587
ΑΔΜΗΕ2,692,712,732,732,69-0,04-1,47304.751112.702
ΑΚΡΙΤ0,600,580,540,600,580,0611,113.8666.450
ΑΛΜΥ2,032,102,082,121,97-0,05-2,4068.50533.965
ΑΛΦΑ1,131,141,151,151,12-0,02-1,748.872.4487.861.737
ΑΝΔΡΟ27,8028,0028,0028,0027,40-0,20-0,7110.064362
ΑΝΕΚ0,040,040,040,040,040,00053612.925
ΑΡΑΙΓ5,205,325,395,345,16-0,19-3,531.705.997325.715
ΑΡΑΙΓΟ1100,0099,5099,09100,0099,500,910,926.9917
ΑΣΚΟ2,272,442,442,442,27-0,17-6,9736.89615.927
ΑΣΤΑΚ6,857,007,007,006,85-0,15-2,149.4011.365
ΑΤΕΚ0,470,460,420,470,460,0511,90372800
ΑΤΡΑΣΤ5,555,555,655,555,55-0,10-1,771.093197
ΑΤΤ0,180,170,170,180,170,015,8831.938185.104
ΑΤΤΙΚΑ1,061,051,051,071,050,010,9515.47014.666
ΑΤΤΙΚΑΟ198,5598,5598,5098,7098,550,050,05108.420110
ΒΙΝΤΑ5,805,805,605,805,800,203,57122
ΒΙΟ4,714,804,824,814,70-0,11-2,28468.89898.868
ΒΙΟΚΑ1,631,601,551,641,600,085,161.6251.000
ΒΙΟΣΚ0,430,440,450,440,42-0,02-4,4419.99246.643
ΒΙΟΤ0,500,500,500,500,470,0002.6865.455
ΒΟΣΥΣ1,971,961,971,971,960,000393200
ΒΥΤΕ2,272,342,352,362,26-0,08-3,4029.85712.867
ΓΔ911,60920,05920,03920,05911,02-8,43-0,9261.344.73723.684.151
ΓΕΒΚΑ1,041,071,061,071,04-0,02-1,891.3621.301
ΓΕΚΤΕΡΝΑ9,699,959,959,979,65-0,26-2,61744.97776.185
ΓΕΚΤΕΡΝΑΟ299,8099,7599,3099,8099,750,500,5020.95421
ΔΑΣ2.009,072.001,101.993,132.009,072.001,1015,940,8029.0615.786
ΔΒΠ3.833,073.787,413.777,703.873,173.787,4155,371,476.043.004544.864
ΔΕΗ9,159,049,179,178,97-0,02-0,221.721.728189.981
ΔΕΜ55,7054,7755,9856,3554,77-0,28-0,50378.09693.875
ΔΚΥ3.303,303.333,773.333,563.346,923.302,61-30,26-0,911.991.592774.162
ΔΚΩ5.153,015.170,475.169,545.170,475.099,39-16,53-0,324.493.726517.370
ΔΟΜΙΚ0,810,830,840,830,81-0,03-3,5710.90913.316
ΔΟΥΡΟ0,410,410,410,410,410,00058142
ΔΠΑ3.654,843.705,433.697,083.715,463.631,54-42,24-1,142.123.307170.011
ΔΠΟ8.329,158.523,768.671,928.523,768.265,82-342,77-3,954.520.440631.108
ΔΠΥ7.843,208.017,128.013,908.017,127.824,41-170,70-2,13570.471185.422
ΔΡΟΜΕ0,490,500,490,500,490,00017.26935.152
ΔΤΑ2.057,752.112,152.096,402.112,152.057,75-38,65-1,849.911.063965.636
ΔΤΛ4.232,824.242,464.243,044.267,294.196,49-10,22-0,243.479.091400.555
ΔΤΠ11.601,5611.605,8511.531,8511.605,8511.527,6569,710,60394.85720.857
ΔΤΡ575,90586,60588,22587,06574,48-12,32-2,0920.294.89314.556.986
ΔΤΧ1.453,501.464,211.466,051.469,521.440,05-12,55-0,86561.022154.737
ΕΒΡΟΦ1,081,081,121,101,06-0,04-3,573.5243.274
ΕΕΕ30,9931,0030,8031,0030,790,190,62354.49311.474
ΕΚΤΕΡ1,261,261,241,331,240,021,61131.701103.392
ΕΛΒΕ7,207,207,257,207,20-0,05-0,691.152160
ΕΛΓΕΚ0,370,390,390,390,37-0,02-5,138.04221.200
ΕΛΙΝ2,022,022,042,021,99-0,02-0,98792395
ΕΛΛ15,2215,2415,2415,2815,20-0,02-0,1374.8414.916
ΕΛΛΑΚΤΩΡ1,531,511,511,551,470,021,32436.623288.859
ΕΛΠΕ6,506,506,596,536,44-0,09-1,37154.78823.873
ΕΛΣΤΡ1,991,991,952,001,950,042,05118.47959.692
ΕΛΤΟΝ1,851,871,851,871,830,00020.60911.156
ΕΛΧΑ2,162,192,182,202,15-0,02-0,92757.472348.946
ΕΝΤΕΡ3,663,673,673,703,60-0,01-0,2720.5015.629
ΕΠΣΙΛ7,667,987,987,987,60-0,32-4,0169.6659.009
ΕΣΥΜΒ0,580,580,580,580,580,0002.0303.500
ΕΤΕ2,602,702,662,702,60-0,06-2,267.793.6602.953.891
ΕΥΑΠΣ5,205,105,205,205,100,00036.0047.000
ΕΥΔΑΠ8,698,748,738,788,68-0,04-0,46382.27243.903
ΕΥΠΙΚ5,045,025,005,045,020,040,8030.5986.091
ΕΥΡΩΒ0,850,860,870,860,84-0,02-2,303.921.6304.624.327
ΕΧΑΕ4,304,234,254,324,210,051,18486.046113.869
ΙΑΔΑΚ22,5122,7522,7622,7622,51-0,25-1,10
ΙΑΣΩ1,501,501,501,501,500,0001.7631.175
ΙΑΤΡ1,711,701,711,711,670,0008.1534.820
ΙΚΤΙΝ0,960,960,970,970,94-0,01-1,03168.247176.023
ΙΛΥΔΑ1,691,711,711,711,65-0,02-1,1738.27422.533
ΙΝΚΑΤ1,801,811,821,821,78-0,02-1,1030.78817.130
ΙΝΛΙΦ4,384,404,364,404,300,020,464.4011.019
ΙΝΛΟΤ0,200,200,210,200,20-0,01-4,7652.082261.490
ΙΝΤΕΚ3,443,503,493,533,41-0,05-1,4314.8384.293
ΙΝΤΕΡΚΟ6,906,907,006,906,90-0,10-1,433.243470
ΙΝΤΚΑ1,561,581,591,611,55-0,03-1,89304.752192.886
ΚΑΙΡΟΜΕΖ0,120,120,120,120,120,000265.9022.216.770
ΚΑΜΠ2,042,112,112,112,02-0,07-3,3212.1605.908
ΚΑΡΕΛ302,00300,00302,00302,00300,000,00055.670185
ΚΕΚΡ1,851,881,881,901,85-0,03-1,6014.4907.720
ΚΛΜ0,720,740,730,740,70-0,01-1,3729.62241.192
ΚΜΟΛ3,003,103,003,143,000,00033.15610.645
ΚΟΡΑΛΟ1102,35102,35102,35102,35102,350,0003.0713
ΚΟΡΔΕ0,520,520,520,530,500,00019.43937.491
ΚΟΥΑΛ0,260,270,270,270,26-0,01-3,7014.48855.033
ΚΟΥΕΣ13,9814,0814,0014,1013,84-0,02-0,14239.23117.134
ΚΡΙ8,128,148,148,148,02-0,02-0,2554.0696.665
ΚΤΗΛΑ1,501,431,501,501,430,0006445
ΚΥΡΙΟ1,401,321,341,421,280,064,4828.43021.227
ΛΑΒΙ0,450,450,460,460,45-0,01-2,175.75512.700
ΛΑΜΔΑ7,467,627,627,647,46-0,16-2,102.795.700371.961
ΛΑΜΔΑΟ1101,50101,50101,35101,60101,400,150,15162.283160
ΛΑΝΑΚ1,801,751,751,801,700,052,8610.5455.958
ΛΕΒΚ0,370,400,380,400,35-0,01-2,635.23614.689
ΛΕΒΠ0,350,350,350,350,350,00070199
ΛΟΓΟΣ1,171,201,201,201,15-0,03-2,5010.6359.150
ΛΟΥΛΗ2,862,882,862,882,800,00024.9948.855
ΛΥΚ1,571,631,601,631,57-0,03-1,885.5883.551
ΜΑΘΙΟ0,680,680,680,680,680,00011
ΜΕΒΑ2,052,032,022,051,990,031,495.9422.949
ΜΕΝΤΙ2,302,272,322,302,26-0,02-0,862.3111.015
ΜΕΡΚΟ59,0059,0059,0059,5059,000,0001.12519
ΜΙΓ0,020,020,020,020,020,00036.1811.490.410
ΜΙΝ0,670,670,650,670,670,023,08710
ΜΟΗ14,6814,8814,8314,9414,56-0,15-1,011.950.841132.652
ΜΟΗΟ1100,40100,50100,43100,50100,40-0,03-0,0346.19346
ΜΟΝΤΑ0,670,640,660,670,630,011,52601950
ΜΟΤΟ1,421,421,391,421,420,032,168560
ΜΟΥΖΚ0,600,610,610,610,58-0,01-1,646.95111.862
ΜΠΕΛΑ14,9815,4015,7015,4014,87-0,72-4,594.022.247266.745
ΜΠΡΙΚ2,032,022,022,032,010,010,5046.71623.046
ΜΠΤΚ0,470,470,400,470,470,0717,504721.000
ΜΥΤΙΛ15,6315,3415,2915,8015,340,342,225.163.038328.433
ΝΑΚΑΣ2,122,062,142,122,06-0,02-0,93886418
ΝΑΥΠ1,051,101,121,101,05-0,07-6,259.6159.001
ΝΙΟΥΣ0,510,500,500,510,500,012,001.2702.500
ΟΛΘ28,8028,7028,8028,8028,700,00025.576890
ΟΛΠ20,0020,1020,0020,2519,940,000220.54611.024
ΟΛΥΜΠ1,581,571,571,591,570,010,6410.1856.455
ΟΠΑΠ13,0713,4213,3013,4213,07-0,23-1,738.230.222622.794
ΟΠΑΠΟ2102,00102,00102,55102,10102,00-0,55-0,5484.67083
ΟΠΤΡΟΝ2,302,362,342,362,30-0,04-1,7116672
ΟΤΕ15,1715,2015,2015,3015,03-0,03-0,203.224.240212.397
ΟΤΟΕΛ7,657,557,557,727,390,101,32398.24752.460
ΠΑΙΡ1,181,201,201,201,12-0,02-1,674.9174.342
ΠΑΠ2,192,222,212,222,17-0,02-0,9017.8568.140
ΠΕΙΡ1,531,561,561,571,52-0,03-1,923.503.6302.269.057
ΠΕΡΦ10,0510,4510,5010,709,64-0,45-4,2978.3727.738
ΠΕΤΡΟ6,907,047,087,106,84-0,18-2,54201.89829.203
ΠΛΑΘ6,476,556,556,556,45-0,08-1,22163.19225.092
ΠΛΑΙΣ4,094,144,114,144,06-0,02-0,4919.3724.733
ΠΛΑΚΡ16,9016,9016,9016,9016,900,0002.197130
ΠΡΕΖΤ5,655,705,655,705,650,0009.1371.617
ΠΡΕΜΙΑ1,751,781,781,781,70-0,03-1,691.336771
ΠΡΟΝΤΕΑ7,506,757,507,506,750,000857127
ΠΡΟΦ4,664,654,674,664,48-0,01-0,21154.31033.842
ΡΕΒΟΙΛ1,491,541,541,541,47-0,05-3,2520.73213.956
ΣΑΓΔ1.535,481.549,701.549,621.549,701.534,49-14,14-0,91
ΣΑΡ8,908,858,808,928,830,101,1478.8738.878
ΣΑΡΑΝ1,371,261,371,371,260,00065
ΣΑΤΟΚ0,030,030,030,030,030,000762.539
ΣΕΝΤΡ0,290,280,280,300,280,013,5791.600314.336
ΣΙΔΜΑ1,030,981,071,030,98-0,04-3,74909915
ΣΠΕΙΣ7,547,767,767,787,48-0,22-2,8422.2412.913
ΣΠΙ0,870,860,860,870,840,011,168.73810.265
ΤΕΝΕΡΓ12,3412,3012,3412,3412,200,0002.061.745167.221
ΤΕΝΕΡΓΧΟ2100,80100,70100,90100,80100,70-0,10-0,1035.27735
ΤΖΚΑ2,352,402,442,472,33-0,09-3,699.0573.785
ΦΙΕΡ0,540,540,520,540,540,023,85510
ΦΛΕΞΟ8,808,808,608,808,800,202,332.200250
ΦΟΥΝΤΛ0,790,790,780,790,790,011,289881.250
ΦΡΙΓΟ0,130,130,140,130,13-0,01-7,1444.029340.807
ΦΡΛΚ4,444,434,454,494,33-0,01-0,22322.89372.947
ΧΑΙΔΕ0,750,760,760,780,74-0,01-1,322.2692.968
ΧΑΟΥΣΜΟ1101,38101,25101,20101,38101,250,180,1810.0579.928