Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI2.187,952.124,202.114,272.199,722.124,2073,683,48
ASIP2.173,322.082,692.070,222.174,022.082,69103,104,98
CENER0,810,790,760,820,780,056,58100.286126.112
CNLCAP7,958,208,308,307,95-0,35-4,2256.0946.924
DAP4.061,964.044,073.919,834.098,253.964,74142,133,63
DEA3.047,103.080,923.092,083.097,983.027,11-44,98-1,45
DXY757,39728,87725,95762,44728,8731,444,33
FTSE1.497,861.437,381.429,391.499,871.437,3868,474,79
FTASE1.497,731.440,211.429,391.500,041.440,2168,344,7844.988.28131.333.171
FTSEA371,42356,49354,51371,90356,4916,914,77
FT140371,29357,19354,51371,85357,1916,784,7346.848.37436.013.102
FTSEB269,56251,79251,74270,64251,7917,827,08
FTSED2.227,342.158,012.138,592.228,152.158,0188,754,15
FTSEGT1.869,501.808,651.799,811.869,951.808,6569,693,87
FTSEGTI1.638,491.573,481.563,381.639,111.573,3475,114,80
FTSEM812,83780,73774,98813,93780,7337,854,881.623.7284.363.467
FT40M806,15781,98774,98807,05781,5231,174,021.622.9644.362.012
FTSEMSFW2.376,652.307,932.302,642.380,332.307,9374,013,21
FTSENTR685,08657,42653,77686,00657,4231,314,79
HELMSI906,70871,54865,15907,11871,5441,554,80
TENERGFB296,9097,5095,5097,5096,001,401,4756.16058.000
TITC11,3811,4011,1811,5011,260,201,79611.71053.709
ΑΒΑΞ0,350,320,320,350,320,039,3748.963145.330
ΑΒΕ0,180,190,190,190,17-0,01-5,262.61115.033
ΑΔΑΚ15,4015,3914,8215,4015,240,583,9198.6736.410
ΑΔΜΗΕ2,152,102,062,172,090,094,37554.276259.895
ΑΕΓΕΚ0,030,030,030,030,030,0007272
ΑΛΜΥ0,610,620,590,620,600,023,3920.63634.158
ΑΛΦΑ0,710,700,670,710,700,045,975.665.4078.030.293
ΑΝΕΚ0,040,040,040,040,040,000731.900
ΑΡΑΙΓ4,894,744,555,064,630,347,47352.99672.710
ΑΡΑΙΓΟ183,0080,0076,0083,0078,207,009,2154.33868
ΑΣΤΑΚ5,806,056,056,105,80-0,25-4,131.833301
ΑΤΤ0,230,220,220,230,220,014,55234.5721.033.835
ΑΤΤΙΚΑΟ168,1067,5069,7070,6067,50-1,60-2,3054.30978
ΒΙΟ1,811,741,671,841,720,148,38688.821384.029
ΒΙΟΣΚ0,250,270,250,270,250,0003.22512.369
ΒΙΟΤ0,070,080,080,080,07-0,01-12,503714.700
ΒΚΑΙΦΟ168,0068,5268,5768,5268,00-0,57-0,8318.37027
ΒΥΤΕ0,680,670,670,680,660,011,492.2683.380
ΓΔ613,21589,96586,46613,65589,9626,754,5646.758.41135.808.111
ΓΕΚΤΕΡΝΑ5,695,565,505,755,540,193,451.225.511216.374
ΔΒΠ1.693,841.616,261.612,821.696,661.616,2381,025,023.356.501882.221
ΔΕΗ2,572,502,422,592,500,156,202.472.600974.845
ΔΚΥ1.939,301.905,871.879,911.953,951.905,8759,393,162.673.1111.704.543
ΔΚΩ2.673,002.592,702.567,122.674,552.592,70105,884,123.984.5581.371.471
ΔΜΚ4.741,474.706,104.702,604.773,654.706,1038,870,83
ΔΠΑ3.373,803.227,153.178,533.403,023.225,48195,276,142.049.623205.697
ΔΠΟ7.893,517.678,097.617,847.919,817.665,16275,673,622.984.434392.066
ΔΠΥ3.898,843.771,293.763,973.951,223.771,29134,873,5837.14098.476
ΔΤΑ1.188,651.154,041.124,721.198,471.148,5763,935,686.420.6321.320.364
ΔΤΛ3.303,083.347,123.289,323.391,173.267,3013,760,423.318.725275.328
ΔΤΠ8.449,027.927,897.927,658.467,457.927,89521,376,581.774.40893.090
ΔΤΡ356,15332,67332,61357,58332,6723,547,0817.969.32526.839.356
ΔΤΧ695,18652,79649,78699,48651,0645,406,99320.772148.975
ΔΧΜ6.385,326.222,876.171,026.465,376.222,87214,303,47
ΕΒΡΟΦ0,850,860,820,860,840,033,666.4877.701
ΕΕΕ22,6021,9821,2022,6521,941,406,601.746.15178.786
ΕΚΤΕΡ0,790,800,770,800,770,022,604.8216.101
ΕΛΛ13,2413,0012,9813,3013,000,262,00151.15811.487
ΕΛΛΑΚΤΩΡ0,620,600,570,620,590,058,77639.8801.051.859
ΕΛΠΕ6,115,925,816,145,920,305,16583.95196.890
ΕΛΧΑ1,111,041,041,121,040,076,7386.83179.458
ΕΠΙΛΚ0,150,150,160,150,15-0,01-6,252.38515.900
ΕΠΣΙΛ1,821,901,901,951,80-0,08-4,2117.4829.344
ΕΤΕ1,241,201,131,251,190,119,735.213.0014.265.829
ΕΥΑΠΣ3,703,733,673,773,610,030,8252.26414.092
ΕΥΔΑΠ6,756,676,576,806,620,182,74302.43945.184
ΕΥΠΙΚ4,003,993,964,023,960,041,0129.1717.322
ΕΥΡΩΒ0,380,380,360,390,370,025,564.430.59711.685.559
ΕΧΑΕ3,593,443,443,613,440,154,36530.439149.063
ΙΑΔΑΚ15,5614,9314,8715,5814,930,694,64
ΙΑΤΡ1,551,481,461,571,480,096,1612.8888.386
ΙΚΤΙΝ0,640,620,610,650,610,034,92111.340175.165
ΙΛΥΔΑ0,240,230,230,250,230,014,358463.530
ΙΝΚΑΤ0,820,760,760,830,760,067,8927.42633.732
ΙΝΛΟΤ0,160,150,150,160,150,016,6747.259300.208
ΙΝΤΚΑ0,440,420,420,440,420,024,7627.52863.215
ΚΑΜΠ0,860,850,830,880,850,033,611.5071.750
ΚΑΡΕΛ260,00260,00244,00260,00260,0016,006,562.60010
ΚΕΚΡ1,421,451,351,491,420,075,1919.29613.183
ΚΕΠΕΝ1,841,871,791,871,840,052,792011
ΚΛΜ0,430,430,420,430,420,012,388.80120.663
ΚΟΡΑΛΟ198,5098,8099,6399,0097,50-1,13-1,1368.09469
ΚΟΡΔΕ0,230,240,230,240,220,00013.99562.071
ΚΟΥΑΛ0,180,180,180,180,180,0005.54430.685
ΚΟΥΕΣ7,286,846,567,386,820,7210,98220.38331.500
ΚΡΙ4,554,374,344,554,370,214,8424.5185.488
ΚΤΗΛΑ1,201,131,181,201,130,021,69923807
ΚΥΡΙΟ0,920,930,930,930,92-0,01-1,0816.91418.165
ΛΑΒΙ0,260,270,270,270,26-0,01-3,709353.500
ΛΑΜΔΑ6,086,075,866,145,920,223,751.148.938189.094
ΛΥΚ0,940,950,920,950,910,022,175.1285.519
ΜΑΘΙΟ0,390,400,400,400,39-0,01-2,507902.000
ΜΑΣΟΠ1,301,301,431,301,30-0,13-9,09130100
ΜΕΝΤΙ1,931,911,911,931,910,021,05936486
ΜΙΓ0,060,060,060,060,060,000140.9942.264.706
ΜΟΗ13,5112,9612,6713,7612,940,846,631.465.672108.807
ΜΟΥΖΚ0,300,300,290,300,300,013,452.9939.970
ΜΠΕΛΑ15,1914,9414,7915,2914,890,402,702.125.320140.717
ΜΠΡΙΚ1,681,641,631,681,630,053,0726.95716.259
ΜΠΤΚ0,110,090,120,110,09-0,01-8,3343441
ΜΥΤΙΛ6,596,546,306,636,450,294,602.104.102320.543
ΝΑΚΑΣ1,471,471,581,471,47-0,11-6,965336
ΝΑΥΠ0,550,640,640,640,45-0,09-14,065741.106
ΝΗΡ0,230,230,230,230,230,0009.99343.449
ΝΙΟΥΣ0,280,300,290,300,25-0,01-3,451.0323.772
ΟΛΠ17,0016,5016,1817,1816,460,825,07419.70424.846
ΟΛΥΜΠ1,391,401,351,401,350,042,9620.00114.381
ΟΠΑΠ7,197,006,807,256,930,395,745.497.763774.637
ΟΤΕ12,0011,9511,9512,3411,860,050,423.318.725275.328
ΟΤΟΕΛ4,264,204,144,354,140,122,90497.963117.132
ΠΑΠ1,481,481,481,501,460,00014.6729.893
ΠΑΣΑΛ0,700,610,700,700,610,0007771.127
ΠΕΙΡ1,341,321,251,351,300,097,202.435.5821.838.407
ΠΕΡΦ2,602,542,482,602,520,124,844.5381.775
ΠΕΤΡΟ6,056,056,056,056,000,0008.8971.472
ΠΛΑΘ1,411,371,341,421,370,075,2226.52318.925
ΠΛΑΙΣ2,552,592,492,602,480,062,4113.6555.344
ΠΛΑΚΡ11,8511,8510,8011,8511,851,059,7211910
ΠΡΔ0,140,190,160,190,14-0,02-12,501.0266.900
ΠΡΟΦ3,193,203,103,203,100,092,9033.09710.429
ΡΕΒΟΙΛ0,640,610,620,640,600,023,238.78114.510
ΣΑΓΔ1.006,66968,49962,741.007,37968,4943,924,56
ΣΑΡ8,097,977,638,287,840,466,03281.08934.728
ΣΕΛΟ0,100,100,100,100,100,0002.61026.108
ΣΕΝΤΡ0,220,220,220,220,220,0008.16737.600
ΣΠΕΙΣ4,003,973,904,223,900,102,564.8731.200
ΤΕΝΕΡΓ7,777,557,497,797,550,283,74610.44579.012
ΤΕΝΕΡΓΧΟ296,9097,5095,5097,5096,001,401,4756.16058
ΦΙΕΡ0,430,410,410,430,410,024,8866160
ΦΟΡΘ0,210,190,190,220,190,0210,535462.781
ΦΟΥΝΤΛ0,370,350,360,370,350,012,78146410
ΦΡΙΓΟ0,120,120,110,120,120,019,0937.223315.457
ΦΡΛΚ3,162,982,893,192,980,279,34564.502182.106
ΧΑΙΔΕ0,580,600,560,600,550,023,579.00715.987
ΧΑΟΥΣΜΟ198,0098,2597,9098,8598,000,100,1048.32149.000