Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
CENER1,491,491,491,501,460,000239.284161.129
CNLCAP9,459,409,459,459,400,0004.825512
DAP5.064,415.099,785.042,105.105,485.022,9222,310,44
DEA3.016,093.021,783.008,163.021,783.016,097,930,26
DXY1.056,131.046,141.045,361.059,601.030,1910,771,03
FTSE2.148,692.157,462.161,942.163,562.140,21-13,25-0,61
FTASE2.148,692.157,852.161,942.163,932.140,13-13,25-0,6149.584.59717.047.690
FTSEA533,13535,13536,19536,74530,91-3,06-0,57
FTSEB601,24602,34603,74610,27595,09-2,50-0,41
FTSEGT2.295,662.304,182.307,872.311,182.289,08-12,21-0,53
FTSEGTI2.238,352.238,862.245,592.247,452.222,70-7,24-0,32
FTSEM1.269,581.257,561.255,221.281,121.249,8414,361,143.128.7389.346.741
FT40M1.269,581.259,401.255,221.281,121.250,3614,361,143.107.2009.279.182
FTSEMSFW2.571,402.563,652.563,962.571,402.549,587,440,29
FTSENTR943,41947,26949,22949,93939,68-5,81-0,61
HELMSI1.143,291.144,411.145,251.147,051.134,79-1,96-0,17
IAETF21,4221,5121,5621,5721,33-0,14-0,65
ΑΒΑΞ0,540,540,540,570,540,000103.318188.169
ΑΒΕ0,220,260,240,260,22-0,02-8,333.04113.398
ΑΔΑΚ21,6321,6921,6921,6921,63-0,06-0,2849.7072.298
ΑΔΜΗΕ2,012,032,042,051,99-0,03-1,47523.163260.803
ΑΕΓΕΚ0,050,050,050,050,050,0004.65093.138
ΑΚΡΙΤ0,250,210,250,250,210,00063300
ΑΛΜΥ0,840,850,850,850,78-0,01-1,1816.01419.630
ΑΛΦΑ1,671,691,691,711,66-0,02-1,187.657.0894.547.548
ΑΝΕΚ0,060,060,060,060,060,0008.259129.535
ΑΝΕΜΟΣ2,352,362,402,402,35-0,05-2,087.7653.298
ΑΡΑΙΓ8,188,188,168,208,150,020,25181.16022.173
ΑΡΑΙΓΟ1103,60103,60103,64103,60103,60-0,04-0,041.55415
ΑΣΚΟ2,762,802,792,822,75-0,03-1,084.3541.575
ΑΣΤΑΚ6,756,756,806,756,65-0,05-0,742.100314
ΑΤΕΚ0,210,210,210,210,210,0004212.005
ΑΤΤ0,440,390,380,460,390,0615,791.016.2582.432.521
ΑΤΤΙΚΑ1,321,321,321,351,300,0005.4964.187
ΒΙΟ3,953,883,863,953,750,092,33926.065239.835
ΒΙΟΚΑ0,740,740,750,740,74-0,01-1,33370500
ΒΙΟΣΚ0,360,350,360,360,350,0001.1353.168
ΒΙΟΤ0,040,040,040,040,040,0001.01425.151
ΒΚΑΙΦΟ194,1395,5096,3495,5094,13-2,21-2,291.42715
ΒΟΣΥΣ2,102,102,042,102,100,062,94273130
ΒΥΤΕ1,171,181,191,181,14-0,02-1,6816.53114.183
ΓΔ847,36849,00850,37852,62842,61-3,01-0,3554.372.88726.666.257
ΓΕΒΚΑ0,830,790,800,830,790,033,751.0241.276
ΓΕΚΤΕΡΝΑ5,125,185,185,195,10-0,06-1,16269.03952.252
ΔΒΠ2.657,402.659,012.658,802.678,622.624,51-1,40-0,053.869.337673.056
ΔΕΗ2,132,142,142,162,09-0,01-0,471.009.863475.106
ΔΕΜ67,7768,7568,5169,2467,52-0,74-1,084.3541.575
ΔΚΥ2.601,842.614,832.623,722.620,552.586,47-21,88-0,833.275.1591.140.877
ΔΚΩ2.446,272.450,462.454,122.462,162.418,91-7,85-0,322.290.945837.939
ΔΜΚ5.343,605.304,975.292,775.345,655.266,5650,830,96
ΔΟΜΙΚ0,100,100,100,100,100,0002282.340
ΔΟΥΡΟ0,200,210,200,210,200,000191908
ΔΠΑ5.356,555.323,185.383,555.425,445.323,18-27,00-0,502.632.228185.934
ΔΠΟ8.289,068.428,208.427,218.471,598.289,06-138,15-1,642.760.465302.018
ΔΠΥ4.652,214.663,254.660,724.663,254.552,16-8,51-0,1829.60132.983
ΔΡΟΜΕ0,390,400,380,400,380,012,6319.15649.675
ΔΤΑ1.673,161.674,881.688,971.688,801.657,76-15,81-0,943.239.3911.231.312
ΔΤΛ3.454,483.462,733.470,993.482,003.429,70-16,51-0,484.993.938397.698
ΔΤΠ12.192,8312.259,9912.259,8912.259,9912.093,35-67,06-0,55705.636337.290
ΔΤΡ794,39795,84797,69806,31786,25-3,30-0,4127.173.89215.911.028
ΔΤΧ937,31932,78931,68940,46929,215,630,60852.197264.672
ΔΧΜ9.405,419.275,989.405,419.405,418.973,970,000
ΕΒΡΟΦ0,970,990,980,990,95-0,01-1,021.0461.075
ΕΕΕ32,7032,8832,8832,8832,43-0,18-0,55595.72418.247
ΕΚΤΕΡ1,621,581,581,621,550,042,5347.64230.109
ΕΛΒΕ4,144,144,184,144,14-0,04-0,964110
ΕΛΓΕΚ0,200,200,200,210,190,00011.22755.591
ΕΛΙΝ1,881,881,851,881,800,031,621.122614
ΕΛΛ13,1813,0413,1813,3013,040,00077.2275.840
ΕΛΛΑΚΤΩΡ1,901,891,891,911,830,010,531.557.640825.386
ΕΛΠΕ8,738,628,628,748,580,111,28982.391113.100
ΕΛΣΤΡ1,431,401,421,431,400,010,7011.0867.853
ΕΛΤΚ2,682,602,602,682,540,083,0819.2047.290
ΕΛΤΟΝ1,661,641,641,681,600,021,2243.27726.274
ΕΛΧΑ1,831,861,851,881,79-0,02-1,08134.16074.074
ΕΠΙΛΚ0,200,200,200,220,200,0001.6287.812
ΕΠΣΙΛ1,541,541,491,541,540,053,36770500
ΕΣΥΜΒ0,180,180,180,180,180,0008154.503
ΕΤΕ2,482,452,452,512,440,031,226.074.5772.445.575
ΕΥΑΠΣ4,674,674,684,674,67-0,01-0,217.3791.580
ΕΥΔΑΠ6,956,936,936,956,740,020,29335.48548.752
ΕΥΠΙΚ3,993,974,004,003,95-0,01-0,2520.2305.072
ΕΥΡΩΒ0,850,850,860,870,85-0,01-1,163.597.1694.223.291
ΕΦΤΖΙ0,490,490,500,490,49-0,01-2,004.5269.200
ΕΧΑΕ4,834,824,824,854,750,010,21268.78355.983
ΙΑΣΩ1,471,471,471,471,470,00096.09165.457
ΙΑΤΡ1,711,731,801,781,69-0,09-5,0027.38316.011
ΙΚΤΙΝ5,115,165,085,165,050,030,59124.80324.473
ΙΛΥΔΑ0,410,410,390,420,380,025,1311.79229.260
ΙΝΚΑΤ1,211,211,211,231,200,0008.0096.622
ΙΝΛΟΤ0,400,390,390,410,380,012,56312.307792.669
ΙΝΤΕΚ0,920,900,920,920,900,00011
ΙΝΤΕΡΚΟ6,256,306,256,356,250,00014.6762.330
ΙΝΤΕΤ0,520,520,530,520,50-0,01-1,893.6427.192
ΙΝΤΚΑ0,860,850,850,870,840,011,18120.893140.849
ΚΑΜΠ1,111,111,081,131,030,032,7831.69029.374
ΚΑΡΤΖ6,906,906,906,906,900,00033148
ΚΕΚΡ2,782,802,802,942,71-0,02-0,71201.02871.064
ΚΛΜ0,940,940,940,960,920,00041.38143.866
ΚΟΡΔΕ0,400,400,440,400,40-0,04-9,092.0005.000
ΚΟΥΑΛ0,220,230,220,230,210,00014.13665.380
ΚΟΥΕΣ19,0019,0019,0019,0018,750,000310.10916.353
ΚΡΙ5,345,445,405,445,34-0,06-1,1145.6008.485
ΚΤΗΛΑ1,421,401,401,441,360,021,4317.50512.392
ΚΥΡΙΟ1,421,411,451,421,39-0,03-2,07611434
ΛΑΒΙ0,200,200,190,200,200,015,263.05915.542
ΛΑΜΔΑ8,108,168,068,178,040,040,50610.46975.248
ΛΑΜΨΑ19,0019,2019,3019,2019,00-0,30-1,552.110110
ΛΑΝΑΚ0,740,700,680,740,700,068,826.6009.000
ΛΕΒΚ0,080,090,080,090,080,0001722.000
ΛΕΒΠ0,200,200,200,200,200,0001.4787.380
ΛΙΒΑΝ0,060,070,060,070,060,00057840
ΛΟΓΟΣ0,460,460,460,500,460,0005761.250
ΛΟΥΛΗ2,662,662,702,662,66-0,04-1,481.064400
ΛΥΚ0,910,970,940,970,91-0,03-3,1914.61715.695
ΜΑΘΙΟ0,310,310,300,310,300,013,331.0353.381
ΜΕΒΑ1,221,101,101,221,100,1210,9116.29913.667
ΜΕΝΤΙ1,781,901,781,901,780,0001910
ΜΕΡΚΟ58,8058,6059,0059,8057,40-0,20-0,3416.125277
ΜΙΓ0,110,110,110,110,110,000568.3055.181.100
ΜΙΝ0,230,230,210,230,230,029,524.31918.490
ΜΛΣ5,045,025,045,084,990,000328.53565.800
ΜΛΣΟ198,3098,3098,5098,3098,30-0,20-0,20981
ΜΛΣΟ2101,5099,50100,00101,5099,501,501,501.096.26411.000
ΜΟΗ22,5022,4222,7822,9022,40-0,28-1,231.652.04673.087
ΜΟΝΤΑ0,360,400,400,400,36-0,04-10,007.26320.018
ΜΟΤΟ1,281,241,241,281,230,043,2374.95359.877
ΜΟΥΖΚ0,540,540,540,570,520,00056.787104.423
ΜΠΕΛΑ15,4715,8015,7115,8015,47-0,24-1,532.287.922147.098
ΜΠΡΙΚ2,202,182,182,202,120,020,922.3271.088
ΜΥΤΙΛ10,0010,1510,0710,169,92-0,07-0,702.627.365262.727
ΜΥΤΙΛΟ1101,61101,65101,99102,00101,61-0,38-0,379.78996
ΝΑΥΠ0,520,550,530,550,48-0,01-1,899441.921
ΝΗΡ0,210,210,210,220,200,00065.046309.170
ΞΥΛΚ0,110,110,100,110,110,0110,008.30374.800
ΟΛΘ29,5029,4029,5029,5029,100,000213.5157.258
ΟΛΠ22,9022,6522,6522,9022,400,251,10109.0324.816
ΟΛΥΜΠ2,192,322,292,322,16-0,10-4,3760.18527.331
ΟΠΑΠ9,849,869,969,969,75-0,12-1,202.730.002276.862
ΟΠΑΠΟ1102,06102,05102,00102,07102,000,060,0612.655124
ΟΤΕ12,5512,6112,6112,6512,46-0,06-0,485.016.654399.508
ΟΤΟΕΛ23,9023,7023,7024,0023,600,200,84370.43115.486
ΠΑΝΓΑΙΑ5,255,305,255,305,250,000275
ΠΑΠ1,641,661,631,661,580,010,616.1973.861
ΠΕΙΡ3,183,183,183,223,100,00010.046.4163.173.607
ΠΕΡΣ1,241,241,251,241,20-0,01-0,803.9723.269
ΠΕΤΡΟ7,157,107,157,207,100,00010.6941.494
ΠΛΑΘ2,182,152,182,182,080,00086.60040.923
ΠΛΑΙΣ4,224,284,204,284,140,020,4817.0354.045
ΠΡΔ0,150,160,150,160,150,00062400
ΠΡΟΦ3,403,323,303,413,300,103,0369.28920.480
ΡΕΒΟΙΛ0,920,810,840,920,800,089,5247.41654.337
ΣΑΓΔ1.348,791.351,401.353,581.357,171.341,23-4,79-0,35
ΣΑΡ7,397,457,457,487,35-0,06-0,8165.9118.882
ΣΕΛΟ0,050,050,050,050,050,0007.519146.933
ΣΕΝΤΡ0,220,220,220,220,210,00039.280181.416
ΣΠΕΙΣ4,764,744,764,764,740,000736155
ΣΠΙ0,260,250,250,270,250,014,002.74910.699
ΣΠΥΡ0,200,190,200,200,190,0002301.158
ΣΦΑ0,330,330,330,330,330,000250760
ΤΕΝΕΡΓ6,996,936,977,006,900,020,29443.98963.987
ΤΕΝΕΡΓΧΟ1101,20101,13101,15101,20101,130,050,052.12521
ΤΖΚΑ1,001,000,991,001,000,011,01500500
ΤΙΤΚ17,0017,2017,2017,2016,90-0,20-1,161.320.69877.691
ΤΙΤΠ16,9017,0017,0517,0016,90-0,15-0,886.787400
ΤΡΑΣΤΟΡ1,061,061,061,061,060,0007874
ΦΙΕΡ0,310,310,310,350,280,00010.77333.044
ΦΛΕΞΟ6,906,706,906,906,700,0002.030300
ΦΟΥΝΤΛ0,580,580,590,580,58-0,01-1,69203350
ΦΡΙΓΟ0,140,140,130,140,130,017,6991.759676.702
ΦΡΛΚ5,205,445,375,445,19-0,17-3,17349.23066.162