Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI2.362,332.366,542.360,852.401,632.353,091,480,06
ASIP2.362,402.369,672.363,852.386,782.347,74-1,45-0,06
CENER1,021,041,011,040,990,010,99134.255131.277
CNLCAP7,557,357,357,907,350,202,7220.1682.655
DAP4.133,144.215,154.191,494.215,954.132,68-58,35-1,39
DEA3.313,923.328,603.308,253.328,603.298,325,670,17
DXY747,06759,15750,49766,52747,06-3,43-0,46
FTSE1.610,311.595,041.588,411.613,041.581,6521,901,38
FTASE1.610,301.603,211.588,411.613,281.581,1121,891,3883.004.21466.883.140
FTSEA399,21395,49393,85399,99392,385,361,36
FT140399,23397,44393,85399,97392,165,381,3786.415.13073.694.233
FTSEB272,04273,08272,00283,56262,460,040,01
FTSED2.435,382.433,282.429,332.441,662.412,866,050,25
FTSEGT2.058,792.053,402.049,982.059,642.031,678,810,43
FTSEGTI1.809,851.805,211.802,941.816,161.790,676,910,38
FTSEM873,72869,90865,62883,30869,628,100,942.380.5535.913.784
FT40M872,35868,95865,62880,31868,956,730,782.327.8155.891.580
FTSEMSFW2.474,612.425,612.422,182.474,612.422,1852,432,16
FTSENTR736,73729,75726,71737,98723,6210,021,38
HELMSI1.000,011.002,521.000,031.007,03994,63-0,020,00
PRODEA8,008,108,008,108,000,00024931
TENERGFB2100,30100,0099,90100,3098,800,400,40618.902619.000
TITC12,4012,7012,7012,8812,00-0,30-2,361.580.784126.730
ΑΒΑΞ0,460,460,450,470,440,012,2257.698126.279
ΑΒΕ0,210,210,210,220,210,0007763.705
ΑΔΑΚ16,5816,6016,4516,7016,580,130,7959936
ΑΔΜΗΕ2,332,382,382,412,31-0,05-2,10632.912269.082
ΑΕΓΕΚ0,040,040,030,040,040,0133,3363818.052
ΑΚΡΙΤ0,270,270,270,270,270,000522
ΑΛΜΥ0,800,780,740,850,750,068,1171.33389.488
ΑΛΦΑ0,610,620,610,650,590,00014.657.52323.673.651
ΑΝΕΚ0,050,050,050,060,050,0003.07759.557
ΑΡΑΙΓ4,564,784,604,814,56-0,04-0,871.226.868259.643
ΑΡΑΙΓΟ193,0091,4090,5893,0091,402,422,67109.824119
ΑΣΚΟ1,901,951,941,971,90-0,04-2,0613.0416.790
ΑΤΕΚ0,270,270,270,270,270,00082300
ΑΤΡΑΣΤ18,5018,5018,5018,5018,500,0002.368128
ΑΤΤ0,240,230,230,250,230,014,35383.9191.603.342
ΑΤΤΙΚΑΟ183,5083,4081,0084,5083,402,503,0995.344114
ΒΙΝΤΑ3,783,783,983,783,78-0,20-5,0318950
ΒΙΟ2,422,412,412,492,400,010,41297.648122.927
ΒΙΟΚΑ0,790,750,740,800,750,056,7613.86518.290
ΒΙΟΣΚ0,280,280,280,290,270,00016.26258.113
ΒΙΟΤ0,080,080,080,080,080,00080010.000
ΒΚΑΙΦΟ190,7088,5686,9790,7088,563,734,29173.858193
ΒΟΣΥΣ1,881,881,871,881,880,010,539450
ΒΥΤΕ0,910,910,920,930,91-0,01-1,097.6998.401
ΓΔ665,04662,41660,30668,39656,154,740,7286.448.94273.603.009
ΓΕΒΚΑ0,690,700,710,700,67-0,02-2,823.9725.780
ΓΕΚΤΕΡΝΑ6,166,326,326,396,16-0,16-2,53965.228153.546
ΓΕΚΤΕΡΝΑΟ1102,50101,00102,33102,50100,700,170,17147.562146
ΔΒΠ1.922,431.907,551.900,631.929,661.893,5821,801,154.483.658793.033
ΔΕΗ3,263,143,103,263,100,165,163.268.3531.026.369
ΔΕΜ43,8444,0443,9045,1843,80-0,06-0,1419.83214.457
ΔΚΥ2.184,812.232,962.228,612.250,952.162,68-43,80-1,973.772.2621.796.459
ΔΚΩ3.156,983.144,903.143,423.165,993.111,3313,560,436.557.5181.588.097
ΔΜΚ4.956,104.889,804.885,234.962,834.889,8070,871,45
ΔΟΜΙΚ0,130,130,140,130,13-0,01-7,141.62112.472
ΔΠΑ3.634,343.599,403.569,793.634,343.574,5564,551,812.553.058217.883
ΔΠΟ8.693,988.812,088.868,328.819,698.601,89-174,34-1,978.890.9451.075.264
ΔΠΥ4.176,644.103,254.048,194.274,314.103,25128,453,1775.58995.073
ΔΡΟΜΕ0,360,360,360,360,330,0002.9958.590
ΔΤΑ1.413,201.403,101.402,561.423,301.381,3510,640,767.881.0821.835.872
ΔΤΛ3.462,733.426,953.413,193.462,733.363,6449,541,455.566.947447.615
ΔΤΠ8.754,858.376,018.276,468.791,388.376,01478,395,782.436.053121.405
ΔΤΡ359,43360,81359,37374,65346,770,060,0241.179.54660.976.518
ΔΤΧ751,53760,61755,61769,27748,95-4,08-0,54179.110142.335
ΔΧΜ7.509,457.468,647.446,427.657,737.385,2863,030,85
ΕΒΡΟΦ0,940,980,940,980,920,0007.8638.442
ΕΕΕ23,4022,3822,1123,5022,381,295,832.425.248105.733
ΕΚΤΕΡ0,800,800,800,810,780,00026.36933.348
ΕΛΒΕ3,163,183,163,183,160,00016552
ΕΛΓΕΚ0,320,330,330,330,32-0,01-3,03278869
ΕΛΙΝ1,581,601,581,601,580,000117
ΕΛΛ13,0013,0013,0013,0612,900,00081.5946.296
ΕΛΛΑΚΤΩΡ0,930,950,930,950,900,0001.000.4391.084.933
ΕΛΠΕ6,406,426,346,426,300,060,95489.88876.870
ΕΛΣΤΡ0,900,910,890,910,900,011,122.8093.036
ΕΛΤΟΝ1,331,341,331,341,290,0007.3285.626
ΕΛΧΑ1,331,321,331,351,310,00089.59768.176
ΕΣΥΜΒ0,270,310,260,310,270,013,854661.592
ΕΤΕ1,301,291,291,371,250,010,7812.827.1779.833.803
ΕΥΑΠΣ4,344,304,304,344,300,040,9362.60714.501
ΕΥΔΑΠ7,107,127,247,207,00-0,14-1,93598.93184.564
ΕΥΠΙΚ3,683,663,703,703,66-0,02-0,5441.97511.395
ΕΥΡΩΒ0,430,430,430,440,400,00016.448.90638.940.913
ΕΧΑΕ3,493,553,503,563,48-0,01-0,291.629.299465.075
ΙΑΔΑΚ16,7016,5416,4816,7316,400,221,33
ΙΑΣΩ1,371,371,371,381,370,0003.3682.458
ΙΑΤΡ1,521,521,521,521,490,0005.7643.847
ΙΚΤΙΝ0,670,660,650,700,650,023,08108.022162.814
ΙΛΥΔΑ0,260,250,250,270,240,014,008963.453
ΙΝΚΑΤ1,051,051,041,081,020,010,9614.84614.080
ΙΝΛΟΤ0,130,140,140,140,13-0,01-7,1494.361704.168
ΙΝΤΕΚ1,081,001,101,081,00-0,02-1,82392377
ΙΝΤΕΡΚΟ6,506,456,506,606,450,0001.892292
ΙΝΤΕΤ0,530,450,500,540,450,036,004.2038.468
ΙΝΤΚΑ0,500,510,500,510,490,00050.297100.270
ΚΑΜΠ0,980,980,980,990,950,000524550
ΚΑΡΕΛ260,00262,00262,00266,00258,00-2,00-0,7652.678202
ΚΕΚΡ1,561,501,541,601,500,021,3029.16518.646
ΚΛΜ0,470,470,460,500,460,012,1718.21639.018
ΚΟΡΑΛΟ1101,00100,70100,52101,40100,700,480,48249.236246
ΚΟΡΔΕ0,200,210,200,210,190,0006793.279
ΚΟΥΑΛ0,230,240,230,240,230,0005.19722.829
ΚΟΥΕΣ7,767,927,888,027,74-0,12-1,5277.4559.805
ΚΡΕΚΑ0,220,220,230,220,22-0,01-4,353261.470
ΚΡΙ5,325,205,205,345,200,122,3114.5142.743
ΚΤΗΛΑ1,121,101,101,121,060,021,824.7854.347
ΚΥΡΙΟ1,201,201,201,201,200,0001.6291.360
ΛΑΒΙ0,280,280,300,280,28-0,02-6,673.58412.800
ΛΑΜΔΑ6,166,296,266,306,16-0,10-1,60846.857136.367
ΛΑΝΑΚ0,921,000,921,000,920,00055
ΛΕΒΠ0,250,250,250,250,250,0007503.000
ΛΟΓΟΣ0,610,610,620,610,61-0,01-1,61458750
ΛΟΥΛΗ2,962,962,862,962,960,103,505920
ΛΥΚ1,091,081,081,111,050,010,937.1776.661
ΜΑΘΙΟ0,420,420,430,430,42-0,01-2,331.0712.550
ΜΑΣΟΠ1,921,851,861,921,850,063,232.2621.200
ΜΕΒΑ1,501,441,501,501,440,0003.5752.420
ΜΕΝΤΙ1,991,922,001,991,92-0,01-0,50198103
ΜΕΡΚΟ50,0052,0052,8052,0049,00-2,80-5,3016.812334
ΜΙΓ0,070,070,070,070,070,000195.0412.830.845
ΜΙΝ0,250,250,330,250,25-0,08-24,247503.000
ΜΟΗ14,7514,5214,4314,7514,400,322,222.066.370141.513
ΜΟΝΤΑ0,410,430,410,430,350,0001234
ΜΟΤΟ0,880,870,880,930,870,0006.5717.340
ΜΟΥΖΚ0,360,390,360,390,350,0002.1065.850
ΜΠΕΛΑ16,7017,0017,1417,0416,44-0,44-2,577.554.738449.617
ΜΠΡΙΚ1,681,711,691,711,66-0,01-0,5917.65010.483
ΜΥΤΙΛ7,377,307,277,397,220,101,383.819.293520.386
ΜΥΤΙΛΟ1100,00100,0299,99100,02100,000,010,01236.024236
ΝΑΚΑΣ1,701,531,701,801,530,000195110
ΝΑΥΠ0,700,700,730,700,70-0,03-4,11105150
ΝΗΡ0,230,230,230,230,230,0007.75633.720
ΝΙΟΥΣ0,300,260,280,300,260,027,141.5065.062
ΝΤΟΠΛΕΡ0,670,670,690,670,67-0,02-2,90208310
ΞΥΛΚ0,170,160,170,170,160,00016100
ΟΛΘ21,3021,0021,0021,4021,000,301,4357.5222.714
ΟΛΠ18,3017,9018,1818,4217,740,120,66171.4819.491
ΟΛΥΜΠ1,571,581,591,621,55-0,02-1,26134.38385.521
ΟΠΑΠ8,878,808,808,928,630,070,805.665.092643.743
ΟΠΤΡΟΝ2,002,202,002,202,000,0001.618805
ΟΤΕ12,5812,4512,4012,5812,220,181,455.566.972447.617
ΟΤΟΕΛ4,023,893,854,043,850,174,42938.492235.759
ΠΑΙΡ0,300,310,290,310,280,013,45117394
ΠΑΠ1,751,781,781,821,74-0,03-1,69762.487437.779
ΠΑΣΑΛ0,800,850,850,850,69-0,05-5,881.3191.605
ΠΕΙΡ1,431,441,441,501,33-0,01-0,695.155.8983.597.212
ΠΕΡΦ2,582,522,562,582,440,020,785.4742.202
ΠΕΤΡΟ5,805,805,805,805,800,0008.4681.460
ΠΛΑΘ1,761,791,741,801,730,021,15104.67659.571
ΠΛΑΙΣ2,972,962,932,982,860,041,3720.3106.905
ΠΛΑΚΡ12,7012,3512,3012,7012,350,403,2513.1061.047
ΠΠΑΚ5,855,855,406,005,850,458,3315.2182.572
ΠΡΔ0,170,180,170,180,170,000161900
ΠΡΟΝΤΕΑ8,008,108,008,108,000,00024931
ΠΡΟΦ3,783,743,793,833,74-0,01-0,2617.3544.590
ΡΕΒΟΙΛ0,690,700,680,700,690,011,47254367
ΣΑΓΔ1.092,591.088,281.084,811.098,101.077,987,780,72
ΣΑΝΛΟ199,75100,0099,70100,0099,750,050,0557.90558
ΣΑΡ8,408,308,388,408,290,020,24218.36726.080
ΣΑΡΑΝ1,921,871,921,921,730,0009956
ΣΕΛΟ0,100,100,100,100,100,0002512.512
ΣΕΝΤΡ0,220,220,220,220,220,0004.38419.940
ΣΠΕΙΣ4,144,284,194,294,00-0,05-1,194.5271.118
ΣΠΙ0,470,450,480,470,45-0,01-2,08146325
ΣΠΥΡ0,210,200,210,220,200,0001.0805.174
ΤΕΝΕΡΓ9,9710,009,9810,009,93-0,01-0,102.017.815202.516
ΤΕΝΕΡΓΧΟ2100,30100,0099,90100,3098,800,400,40618.902619
ΤΖΚΑ2,372,372,382,402,18-0,01-0,421.808809
ΤΡΑΣΤΟΡ0,850,800,850,850,800,000811
ΦΙΕΡ0,430,400,430,430,400,0006591.559
ΦΛΕΞΟ7,006,706,707,006,700,304,4812.7341.832
ΦΟΡΘ0,340,340,340,340,340,0002.7208.000
ΦΡΙΓΟ0,130,140,130,140,130,00073.734558.800
ΦΡΛΚ3,964,003,954,003,900,010,25251.76963.843
ΧΑΙΔΕ0,580,580,580,580,580,000287495
ΧΑΟΥΣΜΟ1101,00101,00100,90101,00101,000,100,105.0505.000