Τιμές Μετοχών

Σύμβολο Τιμή Άνοιγμα Προηγ. Κλείσιμο Μέγιστη Τιμή Ελάχιστη Τιμή Μεταβολή Μεταβολή (%) Τζίρος Όγκος
CENER1,221,261,261,271,22-0,04-3,17234.052189.186
CNLCAP9,459,409,409,509,350,050,539.164974
DAP3.993,644.128,994.138,424.158,043.984,75-144,78-3,50
DEA2.840,872.852,682.864,532.857,672.836,50-23,66-0,83
DXY917,04917,25920,72933,59913,78-3,68-0,40
FTSE1.928,131.962,921.966,091.964,041.928,13-37,96-1,93
FTASE1.928,131.964,041.966,091.964,381.928,13-37,96-1,9358.042.80229.284.687
FTSEA478,20486,78487,55487,05478,20-9,35-1,92
FTSEB450,87467,41469,80469,25450,87-18,93-4,03
FTSEGT2.172,292.210,722.214,002.212,642.172,08-41,71-1,88
FTSEGTI2.162,692.196,142.200,032.200,352.161,61-37,34-1,70
FTSEM1.116,071.132,711.133,991.138,791.113,54-17,92-1,581.239.2493.374.101
FT40M1.116,071.133,361.133,991.138,791.113,73-17,92-1,581.180.0683.200.040
FTSEMSFW2.481,192.492,252.491,042.497,992.481,12-9,85-0,40
FTSENTR845,77861,03861,81861,52845,77-16,04-1,86
HELMSI1.039,711.058,351.060,041.059,191.039,64-20,33-1,92
IAETF19,2319,5819,6119,5919,23-0,38-1,94
MOTOR0,210,190,200,220,190,015,007.60837.413
ΑΒΑΞ0,440,430,440,450,430,00074.465170.233
ΑΔΑΚ19,2019,4219,5519,4219,20-0,35-1,792.350121
ΑΔΜΗΕ1,671,721,701,721,67-0,03-1,76212.910126.874
ΑΕΓΕΚ0,040,040,040,040,040,00015363
ΑΛΜΥ0,400,430,410,430,38-0,01-2,442.2245.493
ΑΛΦΑ1,241,291,301,291,24-0,06-4,625.681.0114.491.789
ΑΝΔΡΟ23,0023,0023,2023,0023,00-0,20-0,8636816
ΑΝΕΚ0,060,050,070,060,05-0,01-14,291.64528.319
ΑΝΕΜΟΣ1,991,982,042,071,98-0,05-2,4551.48825.713
ΑΡΑΙΓ8,358,668,628,668,30-0,27-3,13218.00325.830
ΑΡΑΙΓΟ1102,50102,90102,61102,90102,50-0,11-0,1116.429160
ΑΣΚΟ2,632,652,682,662,60-0,05-1,8724.0359.150
ΑΣΤΑΚ6,506,506,506,506,500,00017527
ΑΤΤ0,190,200,200,200,19-0,01-5,0092.058482.914
ΑΤΤΙΚΑ1,321,281,301,321,280,021,542.5141.947
ΒΙΟ3,083,133,143,173,08-0,06-1,91359.134115.276
ΒΙΟΚΑ0,660,660,670,660,66-0,01-1,491.6502.500
ΒΙΟΤ0,040,040,050,040,04-0,01-20,002235.165
ΒΚΑΙΦΟ196,5097,0097,8497,0096,50-1,34-1,3774.905780
ΒΟΣΥΣ1,991,952,201,991,86-0,21-9,55634325
ΒΥΤΕ0,690,700,700,700,66-0,01-1,434.7356.935
ΓΔ743,01757,05758,97757,64743,01-15,96-2,1060.935.47832.980.254
ΓΕΒΚΑ0,740,740,740,740,740,0003.8565.212
ΓΕΚΤΕΡΝΑ4,924,995,044,994,90-0,12-2,38320.76065.003
ΓΕΚΤΕΡΝΑΟ1102,40102,40101,99102,80102,400,410,4015.896155
ΓΡΙΒ11,1811,6211,7011,7411,14-0,52-4,44299.33526.298
ΔΒΠ2.386,322.409,732.424,972.421,112.380,53-38,65-1,592.515.546492.849
ΔΕΗ1,431,421,401,451,400,032,14922.423647.377
ΔΕΛΤΕΧΟ1100,00100,0099,99100,00100,000,010,019009
ΔΕΜ64,5864,8265,8065,3163,84-1,22-1,8524.0359.150
ΔΚΥ2.643,012.690,222.700,412.690,222.641,65-57,40-2,132.181.883652.107
ΔΚΩ2.068,672.082,082.084,212.092,902.068,67-15,54-0,751.636.127865.929
ΔΜΚ4.782,154.830,074.826,764.843,324.760,46-44,61-0,92
ΔΠΑ4.925,655.005,255.016,145.038,794.925,65-90,49-1,803.260.732263.366
ΔΠΟ8.278,978.584,108.583,948.584,348.278,97-304,97-3,553.513.896302.426
ΔΠΥ3.497,303.609,913.587,153.696,523.497,30-89,85-2,503.8198.517
ΔΡΟΜΕ0,320,320,320,320,310,0001.4364.507
ΔΤΑ1.567,371.597,161.593,551.597,161.564,19-26,18-1,644.008.498722.174
ΔΤΛ3.165,463.203,993.187,483.217,753.165,46-22,02-0,696.962.542602.063
ΔΤΠ11.947,4312.019,2512.019,4012.019,2511.865,90-71,97-0,60361.347129.469
ΔΤΡ595,70617,56620,72619,99595,70-25,02-4,0333.847.83826.435.769
ΔΤΧ871,05879,59877,96885,06868,69-6,91-0,79222.715115.845
ΔΧΜ8.585,688.520,968.564,108.585,688.520,9621,580,25
ΕΒΡΟΦ0,800,800,810,800,80-0,01-1,231620
ΕΕΕ32,0232,0632,2132,1431,80-0,19-0,59327.56010.230
ΕΚΤΕΡ1,301,301,291,331,290,010,7833.85325.960
ΕΛΒΕ3,683,823,823,843,68-0,14-3,661.613436
ΕΛΙΝ1,731,701,731,731,660,000597350
ΕΛΛ12,8012,7812,9812,9612,78-0,18-1,3954.0684.210
ΕΛΛΑΚΤΩΡ1,601,631,651,641,59-0,05-3,03465.725287.542
ΕΛΠΕ8,008,188,248,298,00-0,24-2,911.529.199189.851
ΕΛΣΤΡ1,171,241,201,241,17-0,03-2,502.1241.810
ΕΛΤΚ2,382,382,362,382,380,020,8521
ΕΛΤΟΝ1,511,541,531,541,51-0,02-1,3114.5339.547
ΕΛΧΑ1,531,571,571,591,53-0,04-2,55171.647109.431
ΕΠΙΛΚ0,150,120,150,150,120,0001
ΕΠΣΙΛ1,431,451,451,451,42-0,02-1,383.7692.632
ΕΤΕ1,901,911,931,951,89-0,03-1,5515.817.5348.247.050
ΕΥΑΠΣ4,284,384,384,384,28-0,10-2,284.3251.010
ΕΥΔΑΠ5,966,056,026,055,96-0,06-1,00102.03517.065
ΕΥΠΙΚ3,723,723,843,723,72-0,12-3,1222.3206.000
ΕΥΡΩΒ0,720,750,750,750,71-0,03-4,007.919.85910.767.655
ΕΧΑΕ4,324,314,334,384,29-0,01-0,23116.74626.957
ΙΑΣΩ1,471,471,471,471,460,000270.057183.873
ΙΑΤΡ1,581,561,601,581,54-0,02-1,251.318852
ΙΚΤΙΝ5,145,125,195,205,04-0,05-0,96192.20537.559
ΙΛΥΔΑ0,260,230,270,260,23-0,01-3,7023100
ΙΝΚΑΤ1,171,191,181,201,17-0,01-0,858.6767.338
ΙΝΛΟΤ0,410,430,430,440,41-0,02-4,65105.167251.648
ΙΝΤΕΚ0,820,810,820,820,810,0003948
ΙΝΤΕΡΚΟ6,506,506,456,506,450,050,782.051316
ΙΝΤΚΑ0,830,840,850,850,83-0,02-2,3583.47299.337
ΚΑΜΠ0,940,940,970,970,93-0,03-3,094.4124.689
ΚΑΝΑΚ4,364,364,364,364,360,00010925
ΚΑΡΕΛ270,00270,00272,00270,00270,00-2,00-0,742701
ΚΕΚΡ1,571,611,591,641,57-0,02-1,2623.42514.783
ΚΕΠΕΝ1,401,401,311,401,400,096,87907648
ΚΛΜ0,740,770,760,770,72-0,02-2,638.34311.400
ΚΜΟΛ1,471,471,491,471,47-0,02-1,34441300
ΚΟΡΑΛΟ1102,45102,30102,60102,45102,30-0,15-0,159.42492
ΚΟΡΔΕ0,400,390,400,400,390,0009612.488
ΚΟΥΑΛ0,210,210,210,220,210,0008.24938.546
ΚΟΥΕΣ16,6516,8516,7517,1516,65-0,10-0,6082.9344.924
ΚΡΗΤΩΝ0,920,870,970,920,87-0,05-5,157.7178.552
ΚΡΙ5,165,285,285,285,14-0,12-2,2722.6614.351
ΚΤΗΛΑ1,061,101,141,151,06-0,08-7,0238.03234.657
ΚΥΡΙΟ1,311,291,211,351,240,108,264.0323.075
ΛΑΒΙ0,220,230,230,230,21-0,01-4,354582.108
ΛΑΜΔΑ6,536,536,596,646,52-0,06-0,91474.35271.973
ΛΑΝΑΚ0,490,490,540,490,49-0,05-9,261.0932.248
ΛΙΒΑΝ0,060,050,060,060,050,00010210
ΛΟΥΛΗ2,602,562,642,602,54-0,04-1,522.410941
ΛΥΚ0,830,800,820,830,800,011,223.8634.754
ΜΕΒΑ0,970,970,980,970,97-0,01-1,021.6061.656
ΜΕΡΚΟ60,4064,4064,0065,0060,40-3,60-5,6315.152246
ΜΙΓ0,090,090,090,090,090,000175.4252.002.894
ΜΛΣ5,065,085,125,185,00-0,06-1,1726.7695.300
ΜΛΣΟ1102,00102,00101,13102,00102,000,870,861021
ΜΟΗ20,7221,0021,0021,2020,72-0,28-1,331.926.36092.232
ΜΟΤΟ0,740,720,730,740,720,011,3714.57820.055
ΜΟΤΟΔ0,210,190,200,220,190,015,007.60837.413
ΜΟΥΖΚ0,410,410,410,410,400,0003.2187.906
ΜΠΕΛΑ15,5415,8016,2016,1615,54-0,66-4,072.983.284187.795
ΜΠΡΙΚ2,182,222,202,222,18-0,02-0,9110.8434.970
ΜΥΤΙΛ9,269,349,429,399,22-0,16-1,701.733.525186.944
ΜΥΤΙΛΟ1102,66102,60102,69102,85102,60-0,03-0,0319.531190
ΝΑΥΠ0,450,450,500,460,45-0,05-10,005.14211.424
ΝΗΡ0,180,180,180,180,180,0003.31418.800
ΝΙΟΥΣ0,370,370,380,370,37-0,01-2,633.0528.250
ΝΤΟΠΛΕΡ0,150,150,170,150,15-0,02-11,763042.000
ΞΥΛΚ0,100,100,110,100,10-0,01-9,094885.000
ΟΛΘ28,2027,4028,0028,4027,400,200,714.004146
ΟΛΠ20,6020,6020,6020,8520,300,000249.03312.127
ΟΛΥΜΠ2,112,102,122,142,08-0,01-0,4731.06814.681
ΟΠΑΠ9,109,259,239,259,08-0,13-1,413.716.676407.309
ΟΠΑΠΟ1102,74103,00102,89103,00102,74-0,15-0,1511.327110
ΟΤΕ11,5011,5811,5811,7011,50-0,08-0,697.034.072608.283
ΟΤΟΕΛ24,5025,1024,9025,1024,50-0,40-1,61696.72227.807
ΠΑΝΓΑΙΑ4,904,904,904,904,820,000622127
ΠΑΠ1,241,251,241,251,200,00014.28811.734
ΠΕΙΡ1,631,731,761,751,63-0,13-7,394.624.3722.756.346
ΠΕΡΣ1,201,211,211,231,15-0,01-0,83130107
ΠΕΤΡΟ7,207,157,157,207,100,050,7021.4853.005
ΠΛΑΘ1,991,981,991,991,980,00043.56121.965
ΠΛΑΙΣ4,074,134,134,133,99-0,06-1,4518.8384.634
ΠΛΑΚΡ10,6010,5010,5010,6010,500,100,9538.1103.600
ΠΠΑΚ3,263,263,263,263,260,000652200
ΠΡΔ0,180,180,150,180,180,0320,002071.150
ΠΡΟΦ2,742,692,702,742,690,041,4812.6134.655
ΡΕΒΟΙΛ0,640,660,660,660,64-0,02-3,035.6158.650
ΣΑΓΔ1.180,011.202,311.204,651.203,241.180,01-24,64-2,05
ΣΑΝΛΟ1103,59103,48101,95103,75102,201,641,6122.777220
ΣΑΡ7,347,337,447,397,17-0,10-1,34199.61227.219
ΣΑΡΑΝ0,720,700,670,730,700,057,461.0101.400
ΣΕΛΟ0,060,060,060,060,060,0005.38595.127
ΣΕΝΤΡ0,200,210,210,210,20-0,01-4,769.43046.190
ΣΠΕΙΣ4,954,984,944,984,950,010,20704142
ΤΕΝΕΡΓ6,836,826,886,876,80-0,05-0,73351.25251.421
ΤΕΝΕΡΓΧΟ1102,20102,13102,14102,50102,130,060,065.42553
ΤΙΤΚ18,8219,0419,2019,2018,82-0,38-1,981.096.58357.929
ΤΙΤΠ18,3518,6518,6018,6518,35-0,25-1,3418.033981
ΤΡΑΣΤΟΡ1,101,081,091,101,060,010,929.6428.819
ΦΙΕΡ0,250,380,290,380,21-0,04-13,796912.781
ΦΛΕΞΟ6,606,656,806,656,60-0,20-2,94178.33327.020
ΦΟΡΘ0,150,130,150,150,130,0001182
ΦΟΥΝΤΛ0,600,610,620,610,60-0,02-3,231.1541.920
ΦΡΙΓΟ0,090,100,100,100,09-0,01-10,0027.226290.363
ΦΡΛΚ5,145,295,295,345,14-0,15-2,84319.57261.053
ΧΑΙΔΕ0,700,700,700,700,700,0001.4082.025
ΧΑΟΥΣΜΟ1104,80105,00105,50105,00104,80-0,70-0,666.402.80061.000