F

Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI4.567,994.577,484.561,024.629,494.566,666,970,15
ASIP3.319,253.307,233.320,083.341,833.307,23-0,83-0,02
ATHEX_ESG991,96987,39988,94996,81987,393,020,31
CENER2,502,492,502,552,470,000134.24053.588
CMPB1101,21101,40101,25101,40101,21-0,04-0,0420.26120
CNLCAP8,208,208,308,308,10-0,10-1,203.669450
DAP5.117,845.055,055.055,055.119,235.055,0562,791,24
DEA5.437,485.456,425.425,295.502,055.399,0912,190,22
DPP8.742,828.663,448.645,998.742,828.642,7696,831,12
DXY720,30723,36723,36736,42718,51-3,06-0,42
FT140516,28514,88514,98518,36513,991,300,2549.285.85819.242.944
FT40M1.446,511.455,111.455,971.464,601.446,51-9,46-0,652.443.535826.867
FTASE2.113,492.107,372.107,402.123,162.104,976,090,2945.389.40615.688.145
FTSE2.113,492.104,192.107,402.123,162.104,196,090,29
FTSEA525,80523,93524,57528,04523,541,230,23
FTSEB421,39415,37415,62424,64415,375,771,39
FTSED2.996,202.994,522.998,163.014,002.983,14-1,96-0,07
FTSEGTI2.417,762.422,302.422,782.445,692.410,78-5,02-0,21
FTSEM1.446,491.454,271.455,971.467,451.446,49-9,48-0,65
FTSEMSFW4.366,794.361,394.352,454.418,334.361,3914,340,33
HELMSI1.330,331.327,101.331,631.340,541.327,10-1,30-0,10
REALCONS2,022,052,022,052,000,0004.8232.390
TITC15,0015,1215,3015,4614,86-0,30-1,96334.58522.192
ΑΒΑΞ1,081,071,071,101,050,010,9354.64650.967
ΑΒΕ0,500,480,480,500,480,024,173.4337.000
ΑΔΑΚ21,1521,1521,1521,1521,150,0006.366301
ΑΔΜΗΕ2,442,402,422,462,400,020,83322.905132.668
ΑΚΡΙΤ0,590,480,590,590,480,0001430
ΑΛΜΥ2,152,202,202,202,14-0,05-2,2760.96028.154
ΑΛΦΑ1,121,111,111,151,110,010,905.583.3544.946.386
ΑΝΔΡΟ27,0027,4027,4027,4027,00-0,40-1,4610.966406
ΑΝΕΚ0,070,070,070,070,070,0003.04741.450
ΑΡΑΙΓ5,095,065,065,165,060,030,59241.96947.519
ΑΡΑΙΓΟ199,5099,5099,4099,5099,500,100,1030.84531
ΑΣΚΟ2,122,102,132,152,10-0,01-0,471.887890
ΑΣΤΑΚ8,958,958,958,958,950,00053760
ΑΤΡΑΣΤ4,704,704,664,704,700,040,8623550
ΑΤΤΙΚΑ1,081,151,151,151,08-0,07-6,0976.49169.589
ΑΤΤΙΚΑΟ197,0097,0097,4897,0097,00-0,48-0,4974.69077
ΒΙΟ4,344,404,454,404,32-0,11-2,47574.437132.061
ΒΙΟΣΚ0,620,640,620,640,610,00024.34939.573
ΒΙΟΤ0,400,400,410,400,40-0,01-2,446.24015.600
ΒΥΤΕ2,862,852,852,872,820,010,3523.7938.379
ΓΔ875,43871,71873,10879,57871,712,330,2748.797.81318.738.437
ΓΕΒΚΑ1,251,281,241,281,210,010,812.7732.231
ΓΕΚΤΕΡΝΑ8,989,039,169,128,98-0,18-1,97946.113104.549
ΓΕΚΤΕΡΝΑΟ1103,76103,76104,08103,76103,76-0,32-0,3126.97826
ΓΕΚΤΕΡΝΑΟ298,2098,4498,2098,5098,200,00081.54283
ΔΑΙΟΣ3,203,063,223,203,04-0,02-0,624.3051.401
ΔΑΣ1.987,581.981,831.987,581.993,341.967,440,00031.9856.404
ΔΒΠ3.520,303.531,823.532,613.614,473.494,07-12,31-0,355.372.144526.483
ΔΕΗ8,098,007,988,327,980,111,389.958.3551.229.623
ΔΕΜ51,1851,2751,4851,9250,92-0,30-0,58859.800212.706
ΔΚΥ3.069,263.073,313.104,773.113,313.065,77-35,51-1,141.892.757651.394
ΔΚΩ4.629,404.700,004.617,974.719,364.618,7711,430,2511.445.5361.479.622
ΔΟΜΙΚ0,780,770,790,780,77-0,01-1,2716.42721.108
ΔΠΑ3.292,733.235,323.246,033.292,823.235,3246,701,441.276.223148.129
ΔΠΟ7.885,577.978,177.978,707.978,177.844,61-93,13-1,17838.999171.356
ΔΠΥ7.263,987.318,797.356,877.353,767.236,41-92,89-1,261.272.487534.164
ΔΡΟΜΕ0,400,410,400,410,390,00010.59026.466
ΔΤΑ2.066,392.090,502.099,292.101,772.059,63-32,90-1,572.096.719189.246
ΔΤΛ4.501,414.448,364.447,404.501,414.430,3954,011,215.647.986480.332
ΔΤΠ10.880,0410.886,9210.886,9210.931,8710.731,19-6,88-0,06262.72020.873
ΔΤΡ556,75548,80549,13561,06548,807,621,3916.111.57512.340.117
ΔΤΧ1.826,171.829,391.823,261.855,061.826,172,910,16569.07180.848
ΕΒΡΟΦ1,041,041,041,041,040,000832800
ΕΕΕ29,0629,0829,0829,2028,66-0,02-0,07148.7885.138
ΕΚΤΕΡ1,221,241,231,251,20-0,01-0,8112.76010.390
ΕΛΒΕ7,957,908,008,007,90-0,05-0,622.225280
ΕΛΓΕΚ0,490,490,490,500,480,0008.98618.435
ΕΛΙΝ1,841,921,931,921,81-0,09-4,6610.3315.619
ΕΛΛ16,7816,4216,5817,4616,420,201,2129.8221.778
ΕΛΛΑΚΤΩΡ1,351,321,311,371,320,043,05363.016269.299
ΕΛΠΕ5,725,555,605,755,550,122,14299.61253.157
ΕΛΣΤΡ2,532,452,402,622,450,135,42171.58568.391
ΕΛΤΟΝ1,901,901,891,931,880,010,5379.43441.838
ΕΛΧΑ1,881,911,891,911,87-0,01-0,53223.150110.072
ΕΝΤΕΡ5,205,225,225,405,20-0,02-0,38106.41120.040
ΕΠΙΛΚ0,320,330,330,330,32-0,01-3,031.6155.010
ΕΠΣΙΛ15,6515,3015,3016,4015,300,352,29294.90718.602
ΕΣΥΜΒ0,600,600,570,600,590,035,262.7334.561
ΕΤΕ2,462,482,482,512,46-0,02-0,814.698.8771.894.692
ΕΥΑΠΣ4,454,584,504,584,45-0,05-1,1173.64716.361
ΕΥΔΑΠ7,447,667,447,667,440,000224.27629.910
ΕΥΠΙΚ5,025,005,025,044,950,00031.9856.404
ΕΥΡΩΒ0,840,820,820,840,810,022,442.275.3682.738.773
ΕΧΑΕ3,583,653,583,653,570,000120.81333.686
ΙΑΔΑΚ21,2021,1121,1421,3021,110,060,28
ΙΑΤΡ1,681,681,681,681,680,000168100
ΙΚΤΙΝ0,790,810,800,810,79-0,01-1,25109.515126.375
ΙΛΥΔΑ1,521,491,511,541,490,010,668.3705.555
ΙΝΚΑΤ2,202,202,202,302,200,00080.72235.975
ΙΝΛΟΤ0,550,540,540,550,540,011,85143.540261.641
ΙΝΤΕΚ3,473,523,483,523,45-0,01-0,2917.1934.951
ΙΝΤΕΡΚΟ7,007,007,007,057,000,0002.911415
ΙΝΤΕΤ0,890,890,880,900,890,011,14103116
ΙΝΤΚΑ2,282,302,302,342,28-0,02-0,87345.729150.189
ΚΑΙΡΟΜΕΖ0,130,130,130,130,130,00012.684101.135
ΚΑΜΠ2,342,382,322,382,320,020,864.5811.955
ΚΕΚΡ2,272,242,202,302,210,073,1845.32220.131
ΚΛΜ0,680,690,680,690,650,00010.34515.409
ΚΜΟΛ2,983,002,983,002,980,000750251
ΚΟΡΔΕ0,560,570,540,590,560,023,7061.756108.688
ΚΟΥΑΛ0,290,290,290,300,290,0002.5228.631
ΚΟΥΕΣ14,4414,6814,5414,6814,44-0,10-0,6967.0274.619
ΚΡΙ7,687,607,647,727,580,040,52112.93714.815
ΚΥΡΙΟ1,351,321,361,351,32-0,01-0,74984745
ΛΑΒΙ0,480,440,480,480,440,0002.2334.850
ΛΑΜΔΑ7,417,327,327,417,310,091,231.040.209141.017
ΛΑΜΔΑΟ1101,55101,90101,96101,90101,55-0,41-0,4054.86254
ΛΑΜΨΑ18,6018,5018,6018,6018,500,0004.635250
ΛΑΝΑΚ1,211,211,111,211,210,109,014235
ΛΟΥΛΗ2,622,622,642,622,62-0,02-0,76393150
ΛΥΚ1,481,481,481,481,460,0006.9264.700
ΜΑΘΙΟ0,550,560,560,560,55-0,01-1,792.1583.900
ΜΕΒΑ2,192,001,972,192,000,2211,1713.6336.458
ΜΕΝΤΙ2,402,402,422,402,40-0,02-0,832.6281.095
ΜΕΡΚΟ50,0050,0048,0051,0050,002,004,172.45549
ΜΙΓ0,030,030,030,030,030,00059.2652.076.734
ΜΙΝ0,590,530,600,590,53-0,01-1,67143263
ΜΟΗ13,3813,2113,2213,3813,190,161,21954.99766.318
ΜΟΗΟ199,4099,3099,3799,4599,290,030,0370.54771
ΜΟΤΟ1,451,401,431,471,400,021,403.8362.655
ΜΟΥΖΚ0,660,690,650,690,630,011,5413.28920.940
ΜΠΕΛΑ14,0314,2014,2014,2013,95-0,17-1,20781.87155.754
ΜΠΡΙΚ2,132,132,132,162,100,00083.63539.148
ΜΠΤΚ0,610,610,620,610,61-0,01-1,61457750
ΜΥΤΙΛ14,0314,1014,0614,4813,80-0,03-0,214.723.830332.232
ΝΑΚΑΣ2,062,062,022,062,060,041,98515250
ΝΤΟΠΛΕΡ0,590,590,550,590,590,047,2759100
ΞΥΛΚ0,290,280,300,290,28-0,01-3,337.88027.271
ΞΥΛΠ0,250,270,270,300,25-0,02-7,4114.38853.700
ΟΛΘ26,2026,2026,5026,2026,20-0,30-1,132.48995
ΟΛΠ19,0018,6019,0019,0018,600,00044.7662.363
ΟΛΥΜΠ1,921,941,931,981,92-0,01-0,5213.2226.819
ΟΠΑΠ13,1213,2913,3513,3513,08-0,23-1,721.866.426141.947
ΟΠΑΠΟ2101,80101,35101,30102,00101,310,500,4953.89953
ΟΠΤΡΟΝ2,362,082,302,362,080,062,61633304
ΟΤΕ16,0015,8015,8016,0015,730,201,275.140.007234.926
ΟΤΟΕΛ7,757,767,857,817,75-0,10-1,2729.9263.858
ΠΑΙΡ1,031,001,041,031,00-0,01-0,964.5054.430
ΠΑΠ2,172,172,172,172,150,00017.5618.144
ΠΕΙΡ1,401,371,371,421,370,032,194.257.9303.065.514
ΠΕΡΦ14,5014,5014,6514,6514,15-0,15-1,0266.0674.595
ΠΕΤΡΟ7,007,167,067,166,94-0,06-0,8571.22910.180
ΠΛΑΘ7,247,307,407,407,24-0,16-2,16302.31641.397
ΠΛΑΙΣ4,094,134,164,223,91-0,07-1,6848.23911.924
ΠΡΔ0,350,350,350,350,350,00016.98248.520
ΠΡΕΖΤ5,755,755,755,755,750,00040370
ΠΡΕΜΙΑ1,491,511,501,511,47-0,01-0,6748.31232.553
ΠΡΟΝΤΕΑΟ197,5498,0098,1598,4097,52-0,61-0,62166.239170
ΠΡΟΦ5,685,885,685,905,680,00059.00410.253
ΡΕΒΟΙΛ1,281,401,371,401,28-0,09-6,5735.30927.144
ΣΑΓΔ1.496,211.489,841.492,231.503,281.489,843,980,27
ΣΑΡ8,978,888,868,978,860,111,24149.16216.785
ΣΕΝΤΡ0,300,290,290,300,290,013,4524.79385.062
ΣΙΔΜΑ2,102,102,102,102,100,0004.5152.150
ΣΠΕΙΣ9,909,609,229,969,500,687,38192.08419.587
ΣΠΙ0,800,780,780,800,780,022,561.1061.400
ΣΠΥΡ0,210,210,210,210,210,0002441.160
ΤΕΝΕΡΓ11,4211,5411,5811,6211,42-0,16-1,38881.84872.563
ΤΕΝΕΡΓΧΟ2100,25100,00100,38100,30100,00-0,13-0,1317.03217
ΤΖΚΑ3,102,962,963,102,960,144,73168.04455.022
ΤΡΑΣΤΟΡ0,850,850,850,850,850,000911
ΦΒΜΕΖΖ0,050,050,050,050,050,000146.4552.947.443
ΦΙΕΡ0,550,550,510,550,540,047,841222
ΦΛΕΞΟ6,806,907,006,956,50-0,20-2,8689.16813.344
ΦΟΥΝΤΛ0,700,700,690,700,690,011,453.9335.648
ΦΡΙΓΟ0,170,180,170,180,170,00031.170179.700
ΦΡΛΚ4,054,054,074,114,01-0,02-0,49831.130205.176