Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
ASI2.395,312.378,632.374,892.409,612.376,1720,420,86
ASIP2.454,002.448,572.447,782.463,652.436,366,220,25
CENER1,331,281,241,351,240,097,26459.316354.562
DAP3.600,813.613,843.648,823.666,313.537,00-48,01-1,32
DEA4.179,754.195,384.174,544.216,224.167,965,210,12
DPP8.504,788.530,648.413,368.584,768.378,4991,421,09
DXY521,76523,45522,27529,78514,45-0,51-0,10
FTSE1.397,271.405,241.402,761.410,771.390,27-5,49-0,39
FTASE1.397,271.402,721.402,761.410,881.390,15-5,49-0,3937.866.02524.301.051
FTSEA354,33357,28356,96357,98352,99-2,63-0,74
FT140354,19356,06356,96357,96352,77-2,77-0,7838.954.68126.352.321
FTSEB189,65192,68190,56195,08187,69-0,91-0,48
FTSED2.216,702.209,312.206,342.216,742.194,0910,360,47
FTSEGTI1.720,401.714,101.714,521.728,391.706,215,880,34
FTSEM881,44873,12872,31882,67873,129,131,05970.8591.931.067
FT40M880,09873,00872,31881,13870,807,780,89970.8591.931.067
FTSEMSFW2.520,952.505,792.507,092.523,412.505,7913,860,55
HELMSI958,86954,80954,46958,86950,034,400,46
TITC10,8210,8010,8010,9410,800,020,19428.94439.464
ΑΒΑΞ0,520,530,510,530,510,011,9670.055134.933
ΑΒΕ0,190,190,200,190,19-0,01-5,001.2406.510
ΑΔΑΚ14,0014,1914,1714,1914,00-0,17-1,203.713265
ΑΔΜΗΕ2,172,192,192,202,17-0,02-0,91314.266144.023
ΑΛΜΥ0,800,800,800,850,770,0005.3966.852
ΑΛΦΑ0,470,480,470,480,450,0004.146.0408.886.749
ΑΝΕΚ0,040,040,040,040,040,000661.699
ΑΡΑΙΓ2,682,912,842,912,68-0,16-5,63224.26480.316
ΑΡΑΙΓΟ183,0084,0084,0784,0083,00-1,07-1,27108.536130
ΑΣΚΟ1,861,881,841,881,840,021,091.057569
ΑΣΤΑΚ5,906,006,006,005,80-0,10-1,677.2551.231
ΑΤΤ0,140,140,140,150,140,00025.149179.493
ΑΤΤΙΚΑ0,820,820,850,820,81-0,03-3,53487594
ΒΙΟ2,692,612,612,692,570,083,07246.40494.843
ΒΙΟΚΑ0,760,760,710,760,760,057,04379502
ΒΙΟΣΚ0,210,210,210,210,210,0001.7428.320
ΒΟΣΥΣ1,471,481,491,481,42-0,02-1,341.406959
ΒΥΤΕ1,101,091,101,101,070,0004.1793.857
ΓΔ595,16597,05595,97599,16592,09-0,81-0,1439.010.58726.335.733
ΓΕΒΚΑ0,730,720,720,740,720,011,392.0232.810
ΓΕΚΤΕΡΝΑ6,176,206,156,245,970,020,33492.82181.150
ΓΕΚΤΕΡΝΑΟ1103,00103,50103,80103,50103,00-0,80-0,77118.614115
ΓΕΚΤΕΡΝΑΟ296,8098,0098,1098,0096,70-1,30-1,33193.046199
ΔΑΣ1.566,601.546,671.514,781.566,601.526,7451,823,4239.67510.242
ΔΒΠ2.426,262.362,362.371,942.429,992.354,3854,322,294.043.901748.493
ΔΕΗ5,005,045,005,044,920,0001.757.763352.441
ΔΕΜ43,6644,6544,5345,4543,54-0,87-1,95127.30936.365
ΔΚΥ2.169,632.174,702.174,922.199,592.155,49-5,29-0,241.913.162981.438
ΔΚΩ3.714,783.687,213.677,053.714,783.640,2737,731,033.097.228605.274
ΔΟΜΙΚ0,320,320,340,330,32-0,02-5,888.52826.331
ΔΠΑ2.158,432.194,352.195,192.200,202.149,87-36,76-1,673.235.057412.321
ΔΠΟ6.805,086.749,346.762,016.849,516.724,1243,070,643.390.693295.771
ΔΠΥ4.382,214.269,264.262,154.382,214.211,80120,062,82247.307100.582
ΔΡΟΜΕ0,400,450,430,450,40-0,03-6,988152.038
ΔΤΑ1.166,011.218,141.216,661.228,401.163,79-50,65-4,164.859.592691.579
ΔΤΛ3.369,393.290,613.290,783.374,373.290,6178,612,394.636.672430.554
ΔΤΠ7.824,258.117,138.135,578.117,137.824,25-311,32-3,83959.79249.009
ΔΤΡ250,57254,58251,78257,75247,98-1,21-0,4811.000.47020.572.781
ΔΤΧ807,16793,55793,42808,08793,1813,741,73110.40129.054
ΔΥΓ429,52420,73428,26429,52420,731,260,29135110
ΕΒΡΟΦ0,760,770,740,770,730,022,70376515
ΕΕΕ20,8521,6521,7021,6520,85-0,85-3,92985.69046.585
ΕΚΤΕΡ0,630,660,660,660,63-0,03-4,558.01612.391
ΕΛΓΕΚ0,220,220,200,220,210,0210,001.7818.196
ΕΛΛ13,3213,1813,2813,3413,180,040,3019.7841.494
ΕΛΛΑΚΤΩΡ1,401,441,441,471,37-0,04-2,78878.319622.758
ΕΛΠΕ4,404,404,404,484,350,000148.06933.482
ΕΛΣΤΡ0,830,840,830,840,810,0003847
ΕΛΤΟΝ1,221,221,221,221,190,0008.6767.232
ΕΛΧΑ1,391,381,381,401,360,010,7233.03623.930
ΕΝΤΕΡ1,741,761,761,761,71-0,02-1,145.4353.142
ΕΠΙΛΚ0,130,130,140,130,13-0,01-7,143482.742
ΕΠΣΙΛ3,002,882,823,002,880,186,3835.76912.240
ΕΤΕ0,930,960,940,960,93-0,01-1,062.337.8782.484.790
ΕΥΑΠΣ3,954,003,984,003,90-0,03-0,7512.4533.151
ΕΥΔΑΠ6,716,376,506,826,370,213,23311.15047.087
ΕΥΠΙΚ3,933,883,803,933,830,133,4239.67410.242
ΕΥΡΩΒ0,300,310,300,310,300,0001.546.1965.103.512
ΕΧΑΕ2,602,602,592,632,560,010,39278.418107.416
ΙΑΔΑΚ14,0314,1114,0914,1713,96-0,06-0,43
ΙΑΣΩ1,251,231,251,251,230,000133109
ΙΑΤΡ1,121,171,171,211,12-0,05-4,272.7482.396
ΙΚΤΙΝ0,500,490,490,500,480,012,0436.71775.309
ΙΛΥΔΑ0,600,560,560,600,540,047,142.7464.807
ΙΝΚΑΤ1,211,211,211,261,200,0009.8538.125
ΙΝΛΟΤ0,130,130,130,130,130,00041.582323.844
ΙΝΤΕΚ1,581,581,541,581,450,042,60266181
ΙΝΤΕΡΚΟ5,855,955,855,955,850,0001.615275
ΙΝΤΕΤ0,590,500,550,590,500,047,278021.505
ΙΝΤΚΑ0,700,700,700,720,690,00036.05151.588
ΚΑΙΡΟΜΕΖ0,110,110,110,120,110,00064.448576.128
ΚΕΚΡ2,232,222,262,272,21-0,03-1,3327.04612.121
ΚΛΜ0,470,500,490,500,46-0,02-4,088.94218.984
ΚΜΟΛ2,062,042,042,062,000,020,98424206
ΚΟΡΑΛΟ1101,10100,85101,30101,10100,85-0,20-0,2070.74570
ΚΟΡΔΕ0,170,160,170,170,160,00019120
ΚΟΥΑΛ0,210,210,210,210,200,0002831.357
ΚΟΥΕΣ8,108,008,008,147,980,101,2580.0789.900
ΚΡΕΚΑ0,190,190,190,190,190,00029150
ΚΡΙ6,346,346,206,366,300,142,2616.5822.629
ΚΥΡΙΟ0,950,950,890,950,950,066,7411
ΛΑΒΙ0,350,350,320,350,340,039,371.2213.530
ΛΑΜΔΑ5,205,225,285,315,09-0,08-1,52730.020141.079
ΛΑΜΔΑΟ197,0099,6599,8299,8097,00-2,82-2,83233.410235
ΛΟΥΛΗ2,502,522,522,522,40-0,02-0,79518213
ΛΥΚ1,151,171,111,171,080,043,604.7504.225
ΜΑΘΙΟ0,300,270,280,300,270,027,14138463
ΜΕΒΑ1,401,421,441,421,38-0,04-2,782.7491.969
ΜΕΝΤΙ1,691,691,651,691,690,042,4221
ΜΕΡΚΟ48,0047,0050,8048,0047,00-2,80-5,5171015
ΜΙΓ0,020,020,020,030,020,00025.7251.062.391
ΜΟΗ8,108,328,328,358,07-0,22-2,643.116.343382.984
ΜΟΥΖΚ0,350,350,350,350,350,00084240
ΜΠΕΛΑ12,7012,5712,6012,7812,520,100,793.309.133261.244
ΜΠΡΙΚ1,661,651,661,661,650,0008.1284.925
ΜΥΤΙΛ9,819,529,579,849,460,242,513.484.494359.449
ΝΑΚΑΣ1,701,701,701,701,700,000536315
ΝΙΟΥΣ0,470,470,470,470,470,0003.5137.474
ΟΛΘ23,0023,1023,0023,2023,000,0002.563111
ΟΛΠ17,1617,1417,0417,2017,000,120,7060.3243.525
ΟΛΥΜΠ1,371,411,401,421,37-0,03-2,147.1055.134
ΟΠΑΠ7,487,807,807,887,46-0,32-4,104.701.495620.108
ΟΤΕ12,2111,9211,9212,2311,900,292,434.616.227380.297
ΟΤΟΕΛ3,893,873,923,943,87-0,03-0,7777.74519.935
ΠΑΙΡ0,480,490,460,490,480,024,35105218
ΠΑΠ2,352,392,362,392,30-0,01-0,4237.47515.954
ΠΑΣΑΛ0,700,700,720,720,70-0,02-2,784.5916.591
ΠΕΙΡ0,720,770,720,770,710,0003.065.6004.155.956
ΠΕΡΦ5,155,155,155,155,100,0005.5621.081
ΠΕΤΡΟ4,184,064,044,204,060,143,4744.68010.784
ΠΛΑΘ2,742,752,702,752,650,041,4848.21117.930
ΠΛΑΙΣ3,243,353,223,353,120,020,6214.4034.459
ΠΠΑΚ5,105,105,105,105,100,000510100
ΠΡΟΦ3,733,603,603,733,600,133,6121.9065.952
ΣΑΓΔ999,131.002,301.000,491.005,85993,98-1,36-0,14
ΣΑΡ8,808,848,708,898,630,101,15127.70514.606
ΣΑΤΟΚ0,020,020,020,020,020,0003180
ΣΕΝΤΡ0,210,210,220,210,21-0,01-4,551.9449.200
ΣΠΙ0,310,310,330,320,31-0,02-6,069393.000
ΣΠΥΡ0,160,160,160,160,160,0002761.764
ΤΕΝΕΡΓ11,9411,8011,7011,9411,500,242,05717.79261.259
ΤΕΝΕΡΓΧΟ299,05100,00100,00100,0099,05-0,95-0,95100.354101
ΤΖΚΑ2,252,332,302,332,25-0,05-2,173013
ΤΡΑΣΤΟΡ0,800,800,810,800,80-0,01-1,23256320
ΦΛΕΞΟ8,007,507,508,007,500,506,673.163400
ΦΡΙΓΟ0,070,060,060,070,060,0116,673.02745.922
ΦΡΛΚ3,553,713,643,723,55-0,09-2,47115.67632.415
ΧΑΟΥΣΜΟ1102,80102,50102,35102,80102,500,450,4487.36585.000