Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
CENER1,511,461,471,511,460,042,72274.538185.713
CNLCAP10,4010,4010,4010,4010,400,000525
DAP5.630,755.550,325.520,745.647,835.550,32110,011,99
DEA3.651,843.603,083.575,473.675,883.599,4376,372,14
DXY1.123,811.090,431.089,651.123,811.088,2134,163,13
FTSE2.365,842.357,942.349,362.371,262.356,8916,480,70
FTASE2.365,842.357,962.349,362.371,372.356,3516,480,7053.577.13110.706.397
FTSEA586,64584,28582,23587,56584,084,410,76
FT140586,40584,33582,23587,57583,944,170,7258.272.96821.219.439
FTSEB668,74670,36666,87672,47666,521,870,28
FTSEGT2.553,962.541,782.535,952.559,742.536,7718,010,71
FTSEGTI2.428,692.408,602.404,702.434,372.407,4123,991,00
FTSEM1.298,591.264,671.264,231.299,241.264,6734,362,724.150.6819.921.248
FT40M1.295,071.267,741.264,231.295,631.267,7430,842,444.150.6819.921.248
FTSEMSFW3.148,053.127,563.133,273.148,363.125,4514,780,47
FTSENTR1.082,071.078,461.073,771.084,551.077,988,300,77
HELMSI1.312,861.293,731.293,101.312,901.293,5019,761,53
PRODEA6,957,106,807,406,950,152,214.286610
TENERGFB2102,27102,48102,10102,48102,000,170,17431.568422.000
TITC19,3019,1019,0019,3219,060,301,58455.05823.657
ΑΒΑΞ0,600,560,550,610,560,059,09290.458491.865
ΑΒΕ0,320,320,320,330,320,00018.84457.870
ΑΔΑΚ24,4824,4524,3424,4824,450,140,58415.91217.005
ΑΔΜΗΕ2,482,432,432,482,430,052,06561.999228.243
ΑΕΓΕΚ0,060,060,060,060,060,00085515.547
ΑΚΡΙΤ0,500,370,450,500,370,0511,111.4772.961
ΑΛΜΥ1,421,421,431,501,42-0,01-0,7021.04914.456
ΑΛΦΑ1,861,871,861,881,850,0002.725.4281.464.693
ΑΝΕΚ0,060,060,060,060,060,0001.42023.825
ΑΡΑΙΓ9,028,908,909,088,900,121,35388.97143.156
ΑΡΑΙΓΟ1107,20105,50106,65107,20105,500,550,52373.427349
ΑΣΚΟ2,922,952,932,972,89-0,01-0,3429.31710.092
ΑΣΤΑΚ7,457,157,657,707,15-0,20-2,613.056412
ΑΤΕΚ0,410,400,390,430,360,025,13204500
ΑΤΤ0,390,390,380,390,380,012,63122.192315.500
ΑΤΤΙΚΑ1,341,301,301,341,300,043,0810.9348.180
ΑΤΤΙΚΑΟ199,0099,0099,4099,2099,00-0,40-0,40119.809121
ΒΙΟ3,993,873,883,993,870,112,84993.815251.887
ΒΙΟΚΑ1,221,221,231,221,22-0,01-0,81244200
ΒΙΟΣΚ0,440,460,450,460,44-0,01-2,2216.67637.104
ΒΙΟΤ0,050,050,050,050,050,0002295.108
ΒΟΣΥΣ2,402,402,402,402,400,00012050
ΒΥΤΕ1,161,191,181,201,16-0,02-1,6938.72132.930
ΓΔ948,64941,81939,17949,20941,479,471,0159.654.73021.027.666
ΓΕΒΚΑ0,930,920,920,940,920,011,0915.89817.180
ΓΕΚΤΕΡΝΑ8,448,268,248,448,240,202,43824.47599.257
ΓΕΚΤΕΡΝΑΟ1106,30106,73102,50107,20106,103,803,71859.968805
ΔΑΙΟΣ3,263,163,203,283,160,061,872.426752
ΔΑΣ2.032,992.072,852.048,942.080,832.017,05-15,95-0,7882.83916.206
ΔΒΠ2.687,532.657,762.652,512.693,632.657,7635,021,325.154.332790.007
ΔΕΗ4,334,224,204,334,200,133,102.588.247606.299
ΔΕΛΤΕΧΟ1100,00100,00100,00100,00100,000,00010.00010
ΔΕΜ75,4575,5875,1475,5874,140,310,4188.12849.764
ΔΚΥ3.303,523.247,443.242,303.303,523.246,9161,221,892.695.8431.298.412
ΔΚΩ3.350,803.277,863.280,423.350,803.277,8670,382,154.500.4341.001.605
ΔΜΚ6.243,496.192,506.190,886.257,846.181,5552,610,85
ΔΟΜΙΚ0,190,190,190,190,190,0002721.430
ΔΟΥΡΟ0,220,170,220,220,170,000320
ΔΠΑ4.938,674.920,814.915,374.983,644.920,8123,300,472.707.673233.906
ΔΠΟ10.255,0310.162,0010.173,6010.280,0010.116,2781,430,802.241.593263.674
ΔΠΥ7.076,297.025,697.040,997.127,867.010,5435,300,5044.08757.706
ΔΡΟΜΕ0,440,430,430,450,410,012,3323.19853.220
ΔΤΑ1.985,211.960,791.978,722.011,311.960,796,490,3311.472.6901.487.193
ΔΤΛ3.790,293.823,323.793,043.823,323.787,54-2,75-0,0712.072.195874.493
ΔΤΠ12.299,0612.308,9912.193,1012.378,4112.289,93105,960,87924.97267.953
ΔΤΡ883,56885,71881,10888,50880,632,460,2811.820.1306.385.227
ΔΤΧ995,07970,15968,751.002,44970,1526,322,721.103.830306.972
ΔΧΜ9.304,969.227,119.219,719.353,179.204,8985,250,92
ΕΒΡΟΦ1,261,231,231,261,230,032,448.6276.917
ΕΕΕ32,9733,0032,6933,1932,950,280,86760.12322.969
ΕΚΤΕΡ1,291,281,291,311,270,00039.60730.775
ΕΛΒΕ4,304,344,304,344,300,0004711
ΕΛΓΕΚ0,430,430,420,430,410,012,384.21510.002
ΕΛΙΝ1,871,871,871,871,870,0001.8701.000
ΕΛΛ15,6015,5015,5015,6815,500,100,65204.00313.124
ΕΛΛΑΚΤΩΡ1,921,931,911,941,910,010,52836.423433.191
ΕΛΠΕ8,468,388,358,578,380,111,321.474.632173.434
ΕΛΣΤΡ1,451,431,431,451,420,021,406.4174.483
ΕΛΤΚ3,303,303,303,303,300,0007.4482.257
ΕΛΤΟΝ1,841,831,821,841,800,021,1020.10511.046
ΕΛΧΑ1,841,781,781,841,770,063,37244.572136.113
ΕΠΙΛΚ0,250,250,250,250,250,0004962.000
ΕΠΣΙΛ2,322,282,282,342,260,041,754.1951.842
ΕΣΥΜΒ0,270,270,260,270,270,013,852.90010.739
ΕΤΕ3,053,043,023,063,030,030,994.674.9881.534.698
ΕΥΑΠΣ4,804,804,804,864,800,000131.59427.372
ΕΥΔΑΠ7,677,507,537,677,490,141,86892.892117.250
ΕΥΠΙΚ5,105,185,145,225,06-0,04-0,7884.03816.441
ΕΥΡΩΒ0,910,910,910,920,910,0002.256.6462.480.069
ΕΧ1,041,040,951,041,040,099,4755
ΕΧΑΕ5,054,974,975,054,950,081,61488.45697.371
ΙΑΔΑΚ24,4424,3624,2724,5024,350,170,70
ΙΑΣΩ1,461,431,451,461,430,010,695.4333.732
ΙΑΤΡ2,232,292,232,292,230,0005.1362.290
ΙΚΤΙΝ1,171,161,171,181,160,000111.49895.645
ΙΛΥΔΑ0,450,450,450,450,430,0006.36314.434
ΙΝΚΑΤ1,771,681,691,781,680,084,73132.95076.490
ΙΝΛΟΤ0,400,390,390,400,380,012,56147.233378.366
ΙΝΤΕΚ1,101,011,101,101,010,000114110
ΙΝΤΕΡΚΟ8,007,958,108,157,95-0,10-1,2321.1692.640
ΙΝΤΕΤ0,790,810,790,820,790,00012.72015.700
ΙΝΤΚΑ0,900,880,880,920,880,022,2789.71298.899
ΚΑΜΠ1,271,211,211,281,210,064,9668.88855.244
ΚΑΡΕΛ292,00292,00290,00298,00290,002,000,6943.812150
ΚΑΡΤΖ10,0010,0010,0010,0010,000,0001.350.850135.085
ΚΕΚΡ1,851,841,811,891,830,042,2177.81841.809
ΚΕΠΕΝ1,811,801,751,811,800,063,43361200
ΚΛΜ0,810,820,810,820,790,00014.98018.583
ΚΜΟΛ2,082,002,102,102,00-0,02-0,953.0371.510
ΚΟΡΑΛΟ1103,00102,55102,61103,00102,550,390,3852.50351
ΚΟΡΔΕ0,430,420,430,440,410,00016.48438.733
ΚΟΥΑΛ0,230,230,220,230,220,014,559.13941.132
ΚΟΥΕΣ8,888,488,468,988,480,424,96758.08587.227
ΚΡΙ5,665,605,505,665,500,162,91156.26127.889
ΚΤΗΛΑ1,401,451,411,451,40-0,01-0,712.9462.103
ΚΥΡΙΟ2,082,062,102,082,06-0,02-0,951.738840
ΛΑΒΙ0,260,270,270,270,26-0,01-3,7011.34543.626
ΛΑΜΔΑ8,478,358,308,498,350,172,051.618.287192.044
ΛΑΜΨΑ20,0020,0020,4020,0020,00-0,40-1,962.520126
ΛΑΝΑΚ1,211,211,211,211,210,0001210
ΛΕΒΚ0,200,220,200,220,200,00045201
ΛΙΒΑΝ0,070,070,070,070,070,00035500
ΛΥΚ1,571,551,551,571,530,021,2919.44812.525
ΜΑΘΙΟ0,660,640,630,690,600,034,761.8462.973
ΜΑΣΟΠ1,931,971,911,971,880,021,059.3014.840
ΜΕΒΑ1,831,831,811,831,830,021,101810
ΜΕΝΤΙ2,842,942,862,942,78-0,02-0,704.9151.746
ΜΕΡΚΟ62,0061,0061,2064,0058,800,801,316.00497
ΜΙΓ0,120,110,110,120,110,019,09921.3068.036.710
ΜΙΝ0,460,390,370,470,350,0924,325.17212.214
ΜΛΣ1,411,421,421,421,38-0,01-0,7024.32117.509
ΜΛΣΟ270,0070,0070,0073,9870,000,0007.78511.100
ΜΟΗ20,3020,3420,2820,4620,280,020,101.325.58765.031
ΜΟΝΤΑ0,620,570,610,620,560,011,648.84314.842
ΜΟΤΟ1,781,771,771,791,740,010,5647.67926.972
ΜΟΥΖΚ0,500,480,490,500,480,012,049.91920.228
ΜΠΕΛΑ19,4619,2419,2719,4819,110,190,991.691.15087.452
ΜΠΡΙΚ2,222,202,202,222,180,020,9136.59616.604
ΜΠΤΚ0,160,160,160,160,150,0003011.911
ΜΥΤΙΛ10,1510,1010,0710,2110,070,080,793.286.693324.007
ΜΥΤΙΛΟ1100,60100,63100,63100,63100,55-0,03-0,0381.47181
ΝΑΚΑΣ1,952,001,952,001,920,0001.220626
ΝΑΥΠ0,770,740,750,770,740,022,672.4463.283
ΝΗΡ0,230,230,230,230,230,00035.032152.206
ΝΙΟΥΣ0,460,460,450,460,460,012,229122.000
ΝΤΟΠΛΕΡ0,830,760,700,830,750,1318,5766.17682.197
ΞΥΛΚ0,180,180,160,180,180,0212,503522.000
ΟΛΘ27,8027,4026,9027,8027,000,903,3555.7872.014
ΟΛΠ22,7522,5522,5023,0022,550,251,11615.57526.862
ΟΛΥΜΠ2,382,362,382,402,350,00044.06918.589
ΟΠΑΠ11,7211,5811,7011,9311,580,020,1710.288.047876.705
ΟΠΑΠΟ1100,20100,23100,86100,23100,20-0,66-0,65135.280135
ΟΠΤΡΟΝ3,243,123,203,403,060,041,254.5121.435
ΟΤΕ13,7713,8913,7813,8913,76-0,01-0,0712.080.471875.094
ΟΤΟΕΛ8,087,968,048,087,960,040,50752.47193.926
ΠΑΙΡ0,430,430,420,430,420,012,381.2062.852
ΠΑΠ1,671,691,691,691,65-0,02-1,1815.9859.587
ΠΑΣΑΛ0,130,130,130,130,130,0004.34233.670
ΠΕΙΡ3,333,303,263,343,270,072,152.290.931691.175
ΠΕΡΣ1,151,151,151,151,150,00011.0029.567
ΠΕΡΦ3,603,523,523,623,500,082,2720.1275.653
ΠΕΤΡΟ7,957,957,957,957,900,0003.058386
ΠΛΑΘ2,092,072,072,112,070,020,9757.31727.388
ΠΛΑΙΣ3,823,843,803,843,770,020,5321.4875.640
ΠΛΑΚΡ14,3014,3014,3014,3014,300,0007.264508
ΠΠΑΚ4,985,004,985,054,980,0002.503500
ΠΡΔ0,180,200,170,200,180,015,889995.500
ΠΡΕΖΤ4,924,945,105,054,92-0,18-3,531.340270
ΠΡΟΝΤΕΑ6,957,106,807,406,950,152,214.286610
ΠΡΟΦ4,024,003,984,053,970,041,01124.45731.049
ΡΕΒΟΙΛ0,960,950,940,960,940,022,1312.59213.200
ΣΑΓΔ1.556,131.544,941.539,761.557,051.544,3816,371,06
ΣΑΝΛΟ1101,75101,50101,15101,75101,500,600,5915.23815
ΣΑΡ9,018,879,049,208,87-0,03-0,33142.19315.693
ΣΑΤΟΚ0,020,020,020,020,020,00011540
ΣΕΛΟ0,100,100,100,100,100,00018.556185.557
ΣΕΝΤΡ0,270,270,270,280,260,00029.327108.336
ΣΠΕΙΣ5,465,385,425,465,360,040,7429.8515.507
ΣΠΙ0,500,500,460,500,500,048,702550
ΣΠΥΡ0,240,230,230,240,230,014,353.09413.264
ΤΕΝΕΡΓ8,308,148,198,308,140,111,34655.56979.251
ΤΕΝΕΡΓΧΟ2102,27102,48102,05102,48102,000,220,22431.568422
ΤΖΚΑ4,044,044,084,083,90-0,04-0,9813734
ΤΡΑΣΤΟΡ1,091,101,101,101,09-0,01-0,9116.75615.275
ΦΙΕΡ0,620,670,650,670,60-0,03-4,624.5597.455
ΦΛΕΞΟ7,507,457,207,557,450,304,178.9951.200
ΦΟΡΘ0,400,400,400,400,380,0005381.354
ΦΟΥΝΤΛ0,660,660,670,660,65-0,01-1,49217330
ΦΡΙΓΟ0,280,240,230,280,240,0521,74455.5081.721.045
ΦΡΛΚ5,865,805,805,935,790,061,03336.67157.595
ΧΑΙΔΕ0,920,920,930,930,89-0,01-1,088.9509.902