Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI4.337,654.289,634.285,074.353,724.284,2352,581,23
ASIP3.107,203.107,443.106,633.125,453.088,850,570,02
ATHEX_ESG967,16975,67976,87982,09960,32-9,71-0,99
CENER3,173,143,123,193,070,051,60575.277183.453
CMPB197,0097,0097,2798,0097,00-0,27-0,281.125.475115
CPLPB195,0096,5594,7096,5594,500,300,321.988.400210
DAP3.988,323.997,943.997,294.084,583.911,02-8,97-0,22
DEA5.885,745.992,925.940,896.003,835.864,23-55,15-0,93
DPP6.879,766.883,296.876,826.953,246.742,942,940,04
DXY726,02705,90706,72731,58705,8119,302,73
FT140492,24495,40496,36498,58488,37-4,12-0,8382.763.66927.715.655
FT40M1.397,571.386,771.385,481.403,001.384,4512,090,872.801.5241.066.293
FTASE2.059,252.076,382.080,182.092,022.046,20-20,93-1,0178.571.14625.521.785
FTSE2.059,262.077,612.080,182.091,522.046,92-20,92-1,01
FTSEA499,66503,40503,91506,16495,93-4,25-0,84
FTSEB420,59424,23424,76430,00410,90-4,17-0,98
FTSED2.933,982.960,972.960,812.963,472.926,93-26,83-0,91
FTSEGTI2.365,552.386,762.387,392.398,702.365,55-21,84-0,91
FTSEM1.397,561.385,851.385,481.402,991.385,1112,080,87
FTSEMSFW4.467,574.419,514.418,024.467,574.414,8749,551,12
HELMSI1.302,601.309,291.310,071.316,341.299,15-7,47-0,57
REALCONS2,402,452,432,562,39-0,03-1,2394.21638.248
SBB195,3495,3493,8495,3495,341,501,6047.6705
TITC11,9812,1811,8212,1811,840,161,35342.66428.649
ΑΑΑΠ4,704,703,924,704,700,7819,901.842392
ΑΒΑΞ0,800,790,790,830,790,011,2770.75288.066
ΑΒΕ0,390,380,390,390,380,0004941.300
ΑΔΑΚ20,7520,7521,0020,7520,75-0,25-1,1915.563750
ΑΔΜΗΕ2,142,192,172,192,11-0,03-1,38296.657139.171
ΑΚΡΙΤ0,500,400,500,500,400,00089188
ΑΛΜΥ1,881,891,891,891,82-0,01-0,5313.6577.340
ΑΛΦΑ0,910,920,920,930,88-0,01-1,097.794.6748.583.599
ΑΝΔΡΟ6,906,907,007,006,80-0,10-1,435.008734
ΑΝΕΚ0,070,070,070,080,070,00074810.311
ΑΡΑΙΓ5,205,225,225,245,14-0,02-0,38114.56722.111
ΑΡΑΙΓΟ198,0098,0097,0898,0096,610,920,951.317.813135
ΑΣΚΟ2,092,132,132,132,09-0,04-1,881.624765
ΑΣΤΑΚ8,228,308,228,308,220,00081
ΑΤΡΑΣΤ5,004,965,005,004,960,0005.5211.105
ΑΤΤ0,090,110,110,110,08-0,02-18,1834.775372.172
ΑΤΤΙΚΑ0,930,940,920,940,910,011,093.5823.866
ΑΤΤΙΚΑΟ197,0096,4396,7497,0096,000,260,271.566.399162
ΒΙΟ3,933,863,853,963,770,082,08365.30993.075
ΒΙΟΚΑ1,421,471,471,481,42-0,05-3,402.8672.016
ΒΙΟΣΚ0,600,570,570,600,570,035,2640.25768.543
ΒΙΟΤ0,350,350,370,350,34-0,02-5,419.43726.992
ΒΙΣ0,800,800,800,800,800,000240300
ΒΟΣΥΣ2,002,002,002,002,000,000500250
ΒΥΤΕ2,882,902,882,942,850,00014.9615.195
ΓΔ859,38866,29867,03871,26855,26-7,65-0,8882.634.30827.371.688
ΓΕΒΚΑ1,101,061,121,101,06-0,02-1,79854795
ΓΕΚΤΕΡΝΑ9,459,489,579,809,40-0,12-1,25992.800104.671
ΓΕΚΤΕΡΝΑΟ1100,4099,80100,00100,4099,750,400,40649.40565
ΓΕΚΤΕΡΝΑΟ293,3093,2593,2593,4093,000,050,05344.80037
ΓΕΚΤΕΡΝΑΟ387,8589,5589,0689,5587,85-1,21-1,36266.80030
ΔΒΠ3.781,433.830,333.836,013.872,273.765,16-54,58-1,4210.309.8691.080.053
ΔΕΗ6,306,376,506,566,18-0,20-3,0815.934.0332.537.340
ΔΕΜ44,7444,5944,7745,1644,30-0,03-0,07225.57869.774
ΔΚΥ2.982,512.981,182.981,753.025,962.969,270,760,032.861.7061.075.410
ΔΚΩ4.339,814.391,064.420,544.472,824.324,40-80,73-1,8318.524.0522.814.591
ΔΟΜΙΚ0,560,560,560,560,560,0001.5112.690
ΔΠΑ3.910,364.009,094.014,054.009,093.909,25-103,69-2,583.593.551249.098
ΔΠΟ8.354,438.382,858.384,038.475,798.307,91-29,60-0,351.833.802172.033
ΔΠΥ6.353,116.303,056.290,996.426,636.217,6362,120,99642.146284.753
ΔΡΟΜΕ0,320,310,320,320,310,0006382.060
ΔΤΑ2.060,012.060,542.051,742.087,562.054,688,270,404.458.045354.811
ΔΤΛ4.849,334.968,814.999,405.029,994.849,33-150,07-3,0010.196.757581.229
ΔΤΠ7.830,577.755,797.770,547.861,027.547,9760,030,772.684.787136.334
ΔΤΡ555,70560,51561,21568,13542,89-5,51-0,9824.790.07219.634.097
ΔΤΧ2.006,501.970,741.967,002.014,191.970,2539,502,01689.267328.823
ΕΕΕ20,8720,7020,7020,9520,100,170,822.640.718127.872
ΕΚΤΕΡ0,991,001,001,020,99-0,01-1,009.5619.537
ΕΛΒΕ5,105,004,885,105,000,224,516.4921.280
ΕΛΓΕΚ0,450,430,450,450,430,0005.82813.100
ΕΛΙΝ1,731,691,721,731,690,010,582.4701.460
ΕΛΛ15,7515,7015,6016,0015,500,150,96106.3436.794
ΕΛΛΑΚΤΩΡ1,691,691,691,691,680,000941.118558.019
ΕΛΠΕ6,756,846,966,976,75-0,21-3,02236.34434.617
ΕΛΣΤΡ2,352,392,372,392,30-0,02-0,8416.9247.283
ΕΛΤΟΝ1,761,811,811,811,73-0,05-2,7618.00410.173
ΕΛΧΑ1,511,521,531,551,51-0,02-1,31165.366107.805
ΕΛΧΑΟ193,0093,9594,2293,9592,11-1,22-1,291.620.388174
ΕΝΤΕΡ4,974,984,805,004,840,173,5423.1364.735
ΕΠΙΛΚ0,190,190,190,190,190,0008554.500
ΕΠΣΙΛ5,925,805,725,985,780,203,5067.87411.565
ΕΣΥΜΒ0,550,540,530,560,530,023,7728.23252.527
ΕΤΕ3,243,263,263,313,18-0,02-0,618.711.9072.690.611
ΕΥΑΠΣ4,284,404,374,404,18-0,09-2,0619.0814.483
ΕΥΔΑΠ7,057,097,097,136,95-0,04-0,56259.18336.903
ΕΥΠΙΚ7,567,567,547,567,560,020,277.326969
ΕΥΡΩΒ0,900,900,900,920,870,0005.136.6975.783.545
ΕΧΑΕ3,623,513,523,663,510,102,84246.30968.607
ΙΑΔΑΚ20,7720,9520,9821,0920,64-0,21-1,00
ΙΑΤΡ1,531,481,541,551,48-0,01-0,653.4442.307
ΙΚΤΙΝ0,540,530,530,540,530,011,8943.56681.752
ΙΛΥΔΑ1,191,191,191,201,150,000216187
ΙΝΚΑΤ2,292,302,212,362,250,083,62466.239202.690
ΙΝΛΙΦ4,184,144,144,184,100,040,974.030977
ΙΝΛΟΤ0,530,500,490,530,500,048,16218.335421.765
ΙΝΤΕΚ3,453,293,273,473,290,185,50177.77152.446
ΙΝΤΕΡΚΟ6,806,807,056,806,80-0,25-3,552.720400
ΙΝΤΕΤ0,850,820,890,850,82-0,04-4,49287347
ΙΝΤΚΑ1,601,571,581,661,570,021,27245.711151.517
ΚΑΙΡΟΜΕΖ0,140,140,140,140,140,00019.763141.623
ΚΑΜΠ1,941,961,961,991,93-0,02-1,022.4371.250
ΚΑΡΕΛ274,00274,00278,00276,00274,00-4,00-1,4417.32463
ΚΕΚΡ1,251,251,311,291,23-0,06-4,5830.36224.055
ΚΕΠΕΝ2,702,702,902,702,68-0,20-6,90881327
ΚΛΜ0,600,620,620,620,58-0,02-3,232.0243.444
ΚΟΡΑΛΟ1100,85100,95100,93100,95100,85-0,08-0,08434.00543
ΚΟΡΔΕ0,470,460,460,480,460,012,179.96821.608
ΚΟΥΑΛ0,410,410,410,410,390,00031.36079.238
ΚΟΥΕΣ4,894,894,884,904,790,010,2099.80220.546
ΚΡΕΚΑ0,150,120,150,150,120,0001561.300
ΚΡΙ6,306,526,466,526,24-0,16-2,4847.9477.565
ΚΤΗΛΑ1,721,721,731,721,72-0,01-0,58344200
ΚΥΡΙΟ1,051,061,041,071,030,010,962.2252.118
ΛΑΒΙ0,410,410,400,410,410,012,504.44310.838
ΛΑΜΔΑ5,705,725,725,865,57-0,02-0,351.098.064192.421
ΛΑΜΔΑΟ198,5098,9098,9098,9598,50-0,40-0,401.789.190181
ΛΑΜΨΑ20,0020,0021,0020,0020,00-1,00-4,7618.000900
ΛΟΥΛΗ2,102,102,112,102,10-0,01-0,472.1001.000
ΛΥΚ1,681,681,681,691,660,0006.7094.013
ΜΑΣΟΠ1,801,801,801,801,800,0006737
ΜΕΒΑ2,082,102,202,182,04-0,12-5,45313151
ΜΕΝΤΙ3,523,583,583,583,40-0,06-1,6827781
ΜΕΡΚΟ58,0060,0057,5060,0057,000,500,874.12071
ΜΙΓ0,030,030,030,030,030,00013.983545.029
ΜΙΝ0,560,380,540,580,380,023,709511.706
ΜΟΗ16,0016,4016,4016,4015,91-0,40-2,443.531.870220.136
ΜΟΗΟ193,7593,5093,5193,7592,750,240,26373.64040
ΜΟΝΤΑ0,640,680,640,700,620,0009171.340
ΜΟΤΟ1,961,941,941,971,920,021,039.3914.831
ΜΟΥΖΚ0,590,590,590,590,590,00011
ΜΠΕΛΑ14,9114,8014,9515,1414,80-0,04-0,271.564.981104.277
ΜΠΡΙΚ1,991,991,972,001,980,021,0251.64425.979
ΜΠΤΚ0,520,520,520,520,520,0001.5453.000
ΜΥΤΙΛ15,9516,2016,2316,4015,88-0,28-1,739.084.491565.255
ΝΑΚΑΣ2,082,122,102,122,06-0,02-0,951.039502
ΝΑΥΠ1,081,001,021,081,000,065,881.0011.001
ΝΟΒΑΛΟ191,8993,4093,1593,4091,89-1,26-1,35334.32036
ΝΤΟΠΛΕΡ0,530,530,480,530,530,0510,42360687
ΞΥΛΚ0,210,210,210,210,210,00013.96566.391
ΟΛΘ25,5026,0025,8026,0025,10-0,30-1,1637.4031.473
ΟΛΠ16,4816,1216,4016,4816,120,080,4949.7763.046
ΟΛΥΜΠ1,751,771,771,801,72-0,02-1,1350.89228.964
ΟΠΑΠ13,0613,0013,0013,2513,000,060,464.342.558330.682
ΟΠΑΠΟ296,4596,4494,8296,5096,441,631,72366.65138
ΟΤΕ17,3517,8917,8918,0017,35-0,54-3,0210.191.075580.608
ΟΤΟΕΛ8,408,518,528,558,37-0,12-1,41223.38726.445
ΠΑΙΡ0,830,910,910,910,83-0,08-8,794.3615.130
ΠΑΠ2,672,602,582,672,500,093,4945.09617.431
ΠΕΙΡ1,211,221,241,241,19-0,03-2,423.313.6382.749.080
ΠΕΡΦ4,724,774,754,854,68-0,03-0,6363.44513.409
ΠΕΤΡΟ6,306,286,286,366,020,020,3294.90015.310
ΠΛΑΘ3,813,903,903,983,75-0,09-2,31409.695107.607
ΠΛΑΙΣ3,703,783,783,783,70-0,08-2,1225.3286.778
ΠΡΕΜΙΑ1,381,351,341,381,340,042,9953.47839.521
ΠΡΟΝΤΕΑ8,707,858,708,707,850,0002.852362
ΠΡΟΝΤΕΑΟ187,5088,4188,2588,7787,50-0,75-0,85720.90682
ΠΡΟΦ6,796,706,686,926,640,111,6531.7424.715
ΡΕΒΟΙΛ1,151,151,171,151,12-0,02-1,714.8674.260
ΣΑΓΔ1.480,381.492,271.493,561.500,841.473,27-13,18-0,88
ΣΑΡ6,676,706,706,806,56-0,03-0,45226.57034.050
ΣΑΤΟΚ0,030,030,030,030,020,00029960
ΣΕΝΤΡ0,270,280,270,280,270,0002.5349.301
ΣΙΔΜΑ1,991,992,012,001,88-0,02-1,0027.89914.340
ΣΠΕΙΣ9,189,169,149,229,060,040,445.681621
ΣΠΙ0,710,710,710,710,710,0007101.000
ΣΠΥΡ0,210,170,210,210,170,00059300
ΤΕΝΕΡΓ17,3017,5417,3817,9217,16-0,08-0,462.266.369129.215
ΤΕΝΕΡΓΧΟ296,0096,1196,0296,1196,00-0,02-0,02960.030100
ΤΖΚΑ2,282,332,352,342,26-0,07-2,9833.46614.617
ΥΑΛΚΟ0,260,290,260,290,260,0002951.100
ΦΒΜΕΖΖ0,060,060,060,060,060,00056.496966.247
ΦΙΕΡ0,550,520,550,550,520,0009.80118.167
ΦΡΙΓΟ0,090,090,090,090,090,00027.456311.995
ΦΡΛΚ3,353,333,353,383,320,000212.42263.242
ΧΑΙΔΕ0,590,590,590,590,590,000170290