Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
CENER1,371,331,311,371,330,064,58171.354126.979
DAP4.687,824.719,024.691,734.726,034.648,52-3,91-0,08
DEA3.295,393.292,563.306,863.320,943.277,26-11,47-0,35
DXY994,14982,88976,171.000,80982,6817,971,84
FTSE2.132,172.093,962.087,112.132,172.090,0545,062,16
FTASE2.132,172.094,432.087,112.132,172.089,5145,062,1664.935.88328.131.039
FTSEA528,64519,27517,55528,64518,3511,092,14
FT140516,85519,75517,55520,27511,90-0,70-0,1467.707.21936.006.702
FTSEB619,05599,46592,84619,05597,3526,214,42
FTSEGT2.357,332.327,972.323,762.357,402.325,3533,571,44
FTSEGTI2.238,862.207,742.200,422.238,862.201,5138,441,75
FTSEM1.192,441.179,921.173,741.192,441.171,7618,701,592.503.6957.120.761
FT40M1.186,951.179,061.173,741.186,951.167,3613,211,132.503.6957.120.761
FTSEMSFW2.833,312.854,512.859,662.863,322.830,68-26,35-0,92
FTSENTR966,31948,99945,88966,31947,2120,432,16
HELMSI1.179,101.163,521.158,941.180,831.159,1920,161,74
TITC18,1818,3018,2018,3018,02-0,02-0,1168.1093.756
ΑΒΑΞ0,650,590,590,700,590,0610,17259.955404.608
ΑΒΕ0,300,280,310,300,26-0,01-3,231.1954.528
ΑΔΑΚ21,7721,6221,1421,7721,620,632,9868.1953.147
ΑΔΜΗΕ2,072,082,052,092,040,020,98228.357110.663
ΑΕΓΕΚ0,050,050,050,050,050,0005108
ΑΛΜΥ1,121,131,121,141,100,00026.82524.069
ΑΛΦΑ1,701,641,631,711,640,074,2911.417.9176.770.777
ΑΝΔΡΟ24,6024,6024,0024,6024,600,602,5029512
ΑΝΕΚ0,060,060,060,060,060,00065011.557
ΑΡΑΙΓ7,997,997,918,047,900,081,01128.25316.080
ΑΡΑΙΓΟ1106,30104,51106,34106,60104,20-0,04-0,04326.864309
ΑΣΚΟ3,002,892,893,002,890,113,8169.11223.723
ΑΣΤΑΚ6,756,606,806,806,45-0,05-0,745.195790
ΑΤΕΚ0,320,320,330,320,32-0,01-3,035571.750
ΑΤΤ0,420,410,410,420,410,012,44132.067316.102
ΑΤΤΙΚΑ1,251,271,271,281,23-0,02-1,5740.24932.338
ΑΤΤΙΚΑΟ1102,64102,60102,72102,70102,60-0,08-0,08163.234159
ΒΑΡΓ0,170,140,170,170,140,00046340
ΒΑΡΝΗ0,440,440,440,440,440,0002965
ΒΙΟ3,673,613,603,683,590,071,94444.962122.901
ΒΙΟΚΑ0,870,870,790,870,850,0810,131.2531.452
ΒΙΟΣΚ0,380,370,360,380,360,025,56137.270370.221
ΒΙΟΤ0,060,050,060,060,050,000237
ΒΚΑΙΦΟ193,7591,9091,9093,7589,601,852,0144.58049
ΒΥΤΕ0,980,960,950,990,960,033,1617.56418.039
ΓΔ855,95842,74839,22856,19841,1816,731,9970.263.92336.333.613
ΓΕΒΚΑ0,780,770,750,780,750,034,001.5982.119
ΓΕΚΤΕΡΝΑ6,646,496,496,666,450,152,31887.054135.195
ΓΕΚΤΕΡΝΑΟ1105,49105,01105,71105,49105,01-0,22-0,21100.97596
ΔΑΙΟΣ3,023,023,023,023,020,0001.208400
ΔΒΠ2.565,272.547,132.525,392.567,782.523,5339,881,582.875.743487.211
ΔΕΗ3,102,972,943,102,970,165,442.257.452739.045
ΔΕΜ75,3672,8572,5975,3672,852,773,8265.47322.510
ΔΚΥ2.890,712.863,392.851,042.892,192.839,3839,671,392.423.8181.312.589
ΔΚΩ2.828,172.771,662.763,782.852,462.771,6664,392,332.800.682887.094
ΔΜΚ5.728,625.697,765.697,415.735,445.680,6731,210,55
ΔΟΜΙΚ0,210,210,210,210,210,0001.5237.250
ΔΠΑ5.056,494.998,004.956,385.068,374.960,28100,112,023.199.903217.115
ΔΠΟ9.140,768.857,668.934,999.140,768.837,83205,772,302.581.577699.019
ΔΠΥ6.678,346.642,006.621,496.817,336.467,1756,850,86119.020231.904
ΔΡΟΜΕ0,300,360,360,360,30-0,06-16,67147.265467.188
ΔΤΑ1.640,871.615,891.614,401.640,871.615,8926,471,643.575.997797.627
ΔΤΛ3.578,343.567,333.578,343.603,113.567,330,0009.408.640723.160
ΔΤΠ10.770,7210.648,4710.637,3910.771,4810.570,90133,331,25539.78050.790
ΔΤΡ817,92792,04783,28817,92789,2434,644,4238.481.25924.763.735
ΔΤΧ910,61930,18929,39935,58900,81-18,78-2,021.001.164376.180
ΔΥΓ488,33481,45493,14488,33481,45-4,81-0,9816.03811.418
ΔΧΜ9.060,388.902,818.836,159.060,388.789,82224,232,54
ΕΒΡΟΦ0,991,051,051,050,96-0,06-5,715.6195.730
ΕΕΕ28,8828,5528,5228,8828,340,361,26504.16017.640
ΕΚΤΕΡ1,311,301,291,341,290,021,5548.12036.634
ΕΛΓΕΚ0,330,340,340,340,31-0,01-2,941.2483.920
ΕΛΛ13,9413,9213,9214,0013,720,020,1458.2104.191
ΕΛΛΑΚΤΩΡ1,781,731,711,781,730,074,091.054.647598.561
ΕΛΠΕ8,378,148,048,388,020,334,101.048.564127.679
ΕΛΣΤΡ1,441,371,371,441,370,075,1143.99631.180
ΕΛΤΚ3,303,303,303,303,300,00012.0093.639
ΕΛΤΟΝ1,761,761,711,761,680,052,9220.12911.666
ΕΛΧΑ1,771,701,691,771,690,084,73121.89271.255
ΕΠΙΛΚ0,190,220,220,220,19-0,03-13,6431.335162.632
ΕΠΣΙΛ2,282,282,282,302,260,0002.8411.250
ΕΣΥΜΒ0,190,190,220,190,19-0,03-13,643.72119.283
ΕΤΕ2,702,582,552,702,560,155,8812.518.3814.712.736
ΕΥΑΠΣ5,065,064,965,064,930,102,025.1251.021
ΕΥΔΑΠ7,737,647,647,897,640,091,1898.98512.783
ΕΥΠΙΚ5,385,465,465,465,32-0,08-1,4742.4067.893
ΕΥΡΩΒ0,890,870,860,890,860,033,4910.465.90411.897.065
ΕΧΑΕ4,474,464,454,514,460,020,45493.760110.261
ΙΑΔΑΚ21,8921,5021,4421,8921,460,452,10
ΙΑΣΩ1,421,411,431,421,40-0,01-0,7016.08011.448
ΙΑΤΡ2,182,132,142,182,130,041,879.5484.470
ΙΚΤΙΝ0,930,910,910,930,910,022,20126.905139.099
ΙΛΥΔΑ0,280,270,290,280,25-0,01-3,451.6216.172
ΙΝΚΑΤ1,741,721,691,751,710,052,9616.6929.615
ΙΝΛΟΤ0,370,360,360,370,350,012,78118.790325.752
ΙΝΤΕΚ0,990,991,060,990,99-0,07-6,609901.000
ΙΝΤΕΡΚΟ6,356,306,206,356,300,152,4216.1042.546
ΙΝΤΕΤ0,700,640,680,700,640,022,946.1859.130
ΙΝΤΚΑ0,910,890,890,910,890,022,2587.33997.052
ΚΑΜΠ1,121,081,111,131,080,010,907.8477.083
ΚΑΡΕΛ268,00264,00268,00268,00264,000,0005322
ΚΑΡΤΖ7,557,557,557,557,350,0002.168290
ΚΕΚΡ2,662,602,602,672,580,062,3140.96615.558
ΚΛΜ0,780,810,810,810,77-0,03-3,7015.78720.070
ΚΜΟΛ1,601,621,601,621,570,0001.234774
ΚΟΡΑΛΟ1104,50103,05103,50104,50103,051,000,9738.48537
ΚΟΡΔΕ0,430,410,410,450,410,024,8889.137207.366
ΚΟΥΑΛ0,190,190,190,190,180,00011.22659.154
ΚΟΥΕΣ7,267,287,207,287,100,060,83268.29337.272
ΚΡΕΚΑ0,030,030,030,030,030,000130
ΚΡΙ4,814,834,774,854,770,040,8453.47111.104
ΚΤΗΛΑ1,481,481,481,481,450,0002.9321.985
ΚΥΡΙΟ2,101,981,952,141,930,157,69105.71052.099
ΛΑΒΙ0,250,250,240,250,250,014,177.45530.045
ΛΑΜΔΑ7,417,447,447,507,36-0,03-0,401.296.640174.609
ΛΕΒΚ0,130,200,190,200,13-0,06-31,5825121
ΛΟΓΟΣ0,500,460,510,500,46-0,01-1,961.2362.600
ΛΥΚ1,551,551,561,581,51-0,01-0,6414.0219.114
ΜΕΒΑ1,571,651,601,651,57-0,03-1,884.2522.681
ΜΕΝΤΙ1,871,901,971,901,83-0,10-5,082.6621.425
ΜΕΡΚΟ52,8052,8052,8052,8052,800,0001583
ΜΙΓ0,100,100,100,100,100,000574.1675.689.613
ΜΛΣ2,072,952,952,972,07-0,88-29,83370.821166.897
ΜΛΣΟ180,0082,0087,0090,0080,00-7,00-8,0566.6008
ΜΛΣΟ265,0083,0083,9183,0065,00-18,91-22,5486.838110.775
ΜΛΣΟ370,0095,0093,0097,0070,00-23,00-24,735.8707
ΜΟΗ21,1021,0020,8621,3020,840,241,152.323.049109.951
ΜΟΝΤΑ0,530,540,540,560,52-0,01-1,8511.91022.166
ΜΟΤΟ1,151,151,181,151,10-0,03-2,5412.94811.540
ΜΟΥΖΚ0,500,480,490,510,480,012,047.98816.400
ΜΠΕΛΑ17,3916,6716,9717,3916,670,422,471.503.79487.685
ΜΠΡΙΚ2,282,302,282,302,240,0005.9462.623
ΜΠΤΚ0,140,140,140,140,140,0001401.000
ΜΥΤΙΛ9,649,609,499,699,490,151,582.187.854228.455
ΜΥΤΙΛΟ1101,26101,30101,47101,35101,25-0,21-0,2165.84165
ΝΑΚΑΣ2,002,022,022,022,00-0,02-0,99361180
ΝΗΡ0,190,190,190,200,190,0003.42317.730
ΞΥΛΚ0,110,110,110,110,110,00061555
ΟΛΘ27,2027,3027,2027,5027,200,00011.591425
ΟΛΠ23,5523,6523,5023,6523,050,050,2169.3052.957
ΟΛΥΜΠ2,292,282,292,302,240,00038.28616.905
ΟΠΑΠ9,559,379,379,559,370,181,922.406.708253.969
ΟΠΑΠΟ1101,05101,05101,06101,07101,05-0,01-0,01363.840360
ΟΤΕ13,0012,9613,0013,0912,960,0009.409.355723.215
ΟΤΟΕΛ6,907,047,107,106,90-0,20-2,82842.905120.811
ΠΑΙΡ0,350,380,380,380,27-0,03-7,89217624
ΠΑΝΓΑΙΑ5,905,505,706,005,500,203,513.911665
ΠΑΠ1,521,481,461,531,470,064,1136.46424.286
ΠΕΙΡ2,982,882,832,982,850,155,305.192.6451.782.798
ΠΕΡΣ1,021,000,991,020,990,033,0310.75010.745
ΠΕΡΦ3,043,023,103,163,00-0,06-1,944.7051.567
ΠΕΤΡΟ7,307,257,207,307,250,101,392.333320
ΠΛΑΘ2,052,002,002,051,990,052,5042.89021.330
ΠΛΑΙΣ3,893,903,903,943,84-0,01-0,2617.3344.473
ΠΛΑΚΡ12,4012,8012,8012,8012,40-0,40-3,136.661534
ΠΡΔ0,210,180,210,210,180,00036200
ΠΡΟΦ3,543,583,573,583,47-0,03-0,84266.05375.926
ΡΕΒΟΙΛ0,890,910,900,910,86-0,01-1,112.9123.340
ΣΑΓΔ1.394,101.372,581.366,861.394,501.370,0527,241,99
ΣΑΝΛΟ1102,30102,30103,00102,30102,30-0,70-0,6820.46020
ΣΑΡ7,807,887,707,907,650,101,30767.75698.571
ΣΑΤΟΚ0,030,030,030,030,030,00064125.644
ΣΕΛΟ0,050,050,050,050,050,0002.47151.925
ΣΕΝΤΡ0,240,240,230,240,230,014,358.87837.700
ΣΠΕΙΣ4,914,914,884,914,900,030,614910
ΣΠΙ0,350,350,320,350,300,039,3712.91936.595
ΣΠΥΡ0,260,230,260,270,230,0004.29516.373
ΤΕΝΕΡΓ7,297,207,207,347,190,091,25247.79934.073
ΤΖΚΑ4,184,204,104,343,840,081,953.204809
ΤΡΑΣΤΟΡ1,061,031,031,061,030,032,916.5906.290
ΦΙΕΡ0,400,390,380,420,370,025,2610.25526.755
ΦΛΕΞΟ6,806,806,856,806,80-0,05-0,7334050
ΦΟΡΘ0,370,370,310,370,370,0619,3511.57030.936
ΦΟΥΝΤΛ0,520,530,530,530,49-0,01-1,896.70413.366
ΦΡΙΓΟ0,210,210,210,210,210,00084.953405.351
ΦΡΛΚ5,265,235,125,305,170,142,73103.09619.699
ΧΑΟΥΣΜΟ1104,99104,99104,96104,99104,990,030,0311.54911.000