Γενικός Δείκτης:
1419.41
+0.41%
- Τιμές: €
- Τελευταία ενημέρωση: 12.09.2024 11:55:01
| Μετοχή |
Τιμή |
Προηγ. Κλείσιμο |
Άνοιγμα |
Μέγιστη Τιμή |
Ελάχιστη Τιμή |
Μεταβολή |
Όγκος |
Τζίρος |
|
ACAG
|
5,78 |
5,79 |
5,84 |
5,84 |
5,78 |
-0.17% |
300,00 |
1.739,00 |
|
CENER
|
9,36 |
9,40 |
9,41 |
9,47 |
9,35 |
-0.43% |
29.292,00 |
275.636,00 |
|
DIMAND
|
9,52 |
9,51 |
9,52 |
9,52 |
9,52 |
+0.11% |
1.520,00 |
14.470,00 |
|
MED
|
0,78 |
0,75 |
0,78 |
0,78 |
0,78 |
+3.23% |
100,00 |
78,00 |
|
NOVAL
|
2,60 |
2,60 |
2,66 |
2,66 |
2,58 |
0.00% |
3.188,00 |
8.331,00 |
|
OPTIMA
|
12,86 |
12,92 |
12,76 |
12,94 |
12,76 |
-0.47% |
5.050,00 |
65.110,00 |
|
REALCONS
|
3,61 |
3,61 |
3,61 |
3,61 |
3,61 |
0.00% |
100,00 |
361,00 |
|
SOFTWEB
|
1,77 |
1,75 |
1,77 |
1,77 |
1,77 |
+1.13% |
100,00 |
177,00 |
|
TITC
|
32,05 |
32,00 |
32,00 |
32,30 |
32,00 |
+0.16% |
3.394,00 |
109.107,00 |
|
ΑΒΑΞ
|
1,35 |
1,34 |
1,37 |
1,37 |
1,35 |
+1.04% |
3.178,00 |
4.322,00 |
|
ΑΒΕ
|
0,46 |
0,47 |
0,46 |
0,46 |
0,46 |
-2.64% |
1.000,00 |
455,00 |
|
ΑΔΑΚ
|
34,37 |
34,22 |
34,56 |
34,56 |
34,37 |
+0.44% |
1.585,00 |
54.489,00 |
|
ΑΔΜΗΕ
|
2,16 |
2,15 |
2,16 |
2,16 |
2,15 |
+0.69% |
25.461,00 |
54.837,00 |
|
ΑΚΡΙΤ
|
0,76 |
0,79 |
0,76 |
0,76 |
0,76 |
-4.64% |
20,00 |
15,00 |
|
ΑΛΜΥ
|
2,84 |
2,86 |
2,86 |
2,86 |
2,84 |
-0.88% |
816,00 |
2.331,00 |
|
ΑΛΦΑ
|
1,51 |
1,50 |
1,52 |
1,52 |
1,51 |
+0.69% |
1.214.765,00 |
1.839.344,00 |
|
ΑΝΔΡΟ
|
6,54 |
6,44 |
6,54 |
6,54 |
6,54 |
+1.53% |
10,00 |
65,00 |
|
ΑΡΑΙΓ
|
10,97 |
11,02 |
11,02 |
11,02 |
10,83 |
-0.46% |
19.606,00 |
213.273,00 |
|
ΑΣΚΟ
|
2,81 |
2,81 |
2,82 |
2,82 |
2,80 |
0.00% |
5.370,00 |
15.083,00 |
|
ΑΣΤΑΚ
|
6,60 |
6,92 |
6,80 |
6,80 |
6,60 |
-4.85% |
400,00 |
2.671,00 |
|
ΑΤΡΑΣΤ
|
8,70 |
8,68 |
8,70 |
8,70 |
8,70 |
+0.23% |
200,00 |
1.740,00 |
|
ΑΤΤ
|
7,80 |
9,42 |
6,64 |
8,04 |
6,62 |
-20.77% |
28.847,00 |
209.122,00 |
|
ΑΤΤΙΚΑ
|
2,31 |
2,33 |
2,31 |
2,37 |
2,30 |
-0.87% |
10.068,00 |
23.226,00 |
|
ΒΙΟ
|
5,68 |
5,55 |
5,69 |
5,70 |
5,64 |
+2.29% |
23.194,00 |
131.600,00 |
|
ΒΙΟΚΑ
|
1,95 |
1,94 |
1,93 |
1,95 |
1,89 |
+0.77% |
433,00 |
827,00 |
|
ΒΙΟΣΚ
|
1,78 |
1,77 |
1,80 |
1,82 |
1,78 |
+0.56% |
3.000,00 |
5.392,00 |
|
ΒΟΣΥΣ
|
2,28 |
2,22 |
2,28 |
2,28 |
2,28 |
+2.63% |
74,00 |
169,00 |
|
ΓΕΚΤΕΡΝΑ
|
17,06 |
17,04 |
17,04 |
17,20 |
17,04 |
+0.12% |
3.060,00 |
52.445,00 |
|
ΓΚΜΕΖΖ
|
0,71 |
0,71 |
0,71 |
0,71 |
0,71 |
-0.14% |
1.552,00 |
1.104,00 |
|
ΔΑΑ
|
7,79 |
7,71 |
7,73 |
7,79 |
7,73 |
+1.00% |
1.497,00 |
11.622,00 |
|
ΔΕΗ
|
11,45 |
11,45 |
11,45 |
11,65 |
11,42 |
0.00% |
35.635,00 |
409.746,00 |
|
ΔΟΜΙΚ
|
3,40 |
3,35 |
3,38 |
3,40 |
3,38 |
+1.47% |
2.000,00 |
6.784,00 |
|
ΕΒΡΟΦ
|
1,55 |
1,60 |
1,60 |
1,60 |
1,55 |
-3.23% |
1.331,00 |
2.070,00 |
|
ΕΕΕ
|
33,36 |
33,48 |
33,40 |
33,40 |
33,32 |
-0.36% |
1.574,00 |
52.539,00 |
|
ΕΚΤΕΡ
|
1,93 |
1,92 |
1,92 |
1,93 |
1,92 |
+0.72% |
5.782,00 |
11.149,00 |
|
ΕΛΛ
|
13,60 |
13,65 |
13,70 |
13,75 |
13,55 |
-0.37% |
810,00 |
11.098,00 |
|
ΕΛΛΑΚΤΩΡ
|
1,97 |
1,93 |
1,97 |
1,97 |
1,95 |
+1.93% |
58.510,00 |
115.303,00 |
|
ΕΛΠΕ
|
7,07 |
7,00 |
7,03 |
7,10 |
7,02 |
+0.99% |
42.977,00 |
302.731,00 |
|
ΕΛΣΤΡ
|
2,10 |
2,09 |
2,09 |
2,10 |
2,09 |
+0.48% |
2.000,00 |
4.198,00 |
|
ΕΛΤΟΝ
|
1,66 |
1,67 |
1,63 |
1,68 |
1,63 |
-0.48% |
204,00 |
340,00 |
|
ΕΛΧΑ
|
1,83 |
1,79 |
1,83 |
1,85 |
1,83 |
+2.62% |
27.053,00 |
49.616,00 |
|
ΕΣΥΜΒ
|
1,29 |
1,27 |
1,28 |
1,29 |
1,28 |
+1.17% |
4.375,00 |
5.601,00 |
|
ΕΤΕ
|
7,48 |
7,48 |
7,50 |
7,52 |
7,47 |
+0.05% |
568.453,00 |
4.253.959,00 |
|
ΕΥΑΠΣ
|
3,19 |
3,27 |
3,28 |
3,28 |
3,19 |
-2.51% |
1.838,00 |
5.878,00 |
|
ΕΥΔΑΠ
|
5,64 |
5,63 |
5,68 |
5,70 |
5,64 |
+0.18% |
16.712,00 |
94.758,00 |
|
ΕΥΡΩΒ
|
1,97 |
1,96 |
1,97 |
1,99 |
1,95 |
+0.25% |
533.804,00 |
1.052.092,00 |
|
ΕΧΑΕ
|
4,51 |
4,48 |
4,50 |
4,62 |
4,49 |
+0.55% |
25.855,00 |
116.548,00 |
|
ΙΑΤΡ
|
1,56 |
1,53 |
1,53 |
1,57 |
1,51 |
+1.61% |
1.074,00 |
1.643,00 |
|
ΙΚΤΙΝ
|
0,38 |
0,37 |
0,37 |
0,38 |
0,37 |
+2.63% |
17.010,00 |
6.294,00 |
|
ΙΛΥΔΑ
|
1,64 |
1,64 |
1,60 |
1,64 |
1,59 |
0.00% |
425,00 |
676,00 |
|
ΙΝΚΑΤ
|
4,94 |
4,97 |
4,98 |
4,98 |
4,93 |
-0.61% |
6.551,00 |
32.422,00 |
|
ΙΝΛΙΦ
|
4,92 |
4,92 |
4,94 |
5,00 |
4,85 |
0.00% |
3.629,00 |
17.834,00 |
|
ΙΝΛΟΤ
|
1,14 |
1,14 |
1,14 |
1,16 |
1,13 |
-0.53% |
115.751,00 |
131.862,00 |
|
ΙΝΤΕΚ
|
5,95 |
5,90 |
5,88 |
5,96 |
5,88 |
+0.84% |
7.208,00 |
42.812,00 |
|
ΙΝΤΕΡΚΟ
|
2,34 |
2,32 |
2,36 |
2,36 |
2,34 |
+0.85% |
7.532,00 |
17.751,00 |
|
ΙΝΤΚΑ
|
3,07 |
3,05 |
3,04 |
3,12 |
3,04 |
+0.49% |
11.246,00 |
34.546,00 |
|
ΚΑΙΡΟΜΕΖ
|
0,40 |
0,40 |
0,39 |
0,40 |
0,39 |
+0.25% |
1.284,00 |
510,00 |
|
ΚΑΡΕΛ
|
322,00 |
330,00 |
320,00 |
338,00 |
312,00 |
-2.48% |
53,00 |
16.900,00 |
|
ΚΕΚΡ
|
1,40 |
1,40 |
1,40 |
1,40 |
1,40 |
0.00% |
40,00 |
56,00 |
|
ΚΛΜ
|
1,55 |
1,55 |
1,58 |
1,58 |
1,55 |
-0.32% |
2.100,00 |
3.248,00 |
|
ΚΟΡΔΕ
|
0,46 |
0,46 |
0,45 |
0,46 |
0,45 |
0.00% |
301,00 |
135,00 |
|
ΚΟΥΑΛ
|
1,16 |
1,13 |
1,16 |
1,16 |
1,15 |
+3.09% |
8.500,00 |
9.834,00 |
|
ΚΟΥΕΣ
|
5,19 |
5,15 |
5,15 |
5,19 |
5,15 |
+0.77% |
2.167,00 |
11.202,00 |
|
ΚΡΙ
|
12,20 |
12,20 |
12,35 |
12,40 |
12,20 |
0.00% |
45.391,00 |
561.387,00 |
|
ΚΥΡΙΟ
|
1,12 |
1,12 |
1,12 |
1,12 |
1,12 |
+0.45% |
5,00 |
5,00 |
|
ΛΑΒΙ
|
0,82 |
0,79 |
0,82 |
0,82 |
0,82 |
+2.82% |
2.700,00 |
2.201,00 |
|
ΛΑΜΔΑ
|
6,95 |
6,92 |
7,03 |
7,03 |
6,92 |
+0.43% |
23.922,00 |
166.298,00 |
|
ΛΑΜΨΑ
|
36,60 |
36,80 |
36,60 |
36,60 |
36,60 |
-0.55% |
10,00 |
366,00 |
|
ΛΑΝΑΚ
|
0,89 |
0,90 |
0,89 |
0,89 |
0,89 |
-1.12% |
1.500,00 |
1.335,00 |
|
ΛΟΥΛΗ
|
2,45 |
2,49 |
2,50 |
2,50 |
2,44 |
-1.63% |
3.800,00 |
9.322,00 |
|
ΜΕΒΑ
|
3,80 |
3,86 |
3,80 |
3,80 |
3,80 |
-1.58% |
50,00 |
190,00 |
|
ΜΙΓ
|
3,29 |
3,34 |
3,30 |
3,41 |
3,28 |
-1.52% |
766,00 |
2.568,00 |
|
ΜΙΝ
|
0,57 |
0,56 |
0,56 |
0,57 |
0,56 |
+1.77% |
2.230,00 |
1.258,00 |
|
ΜΟΗ
|
21,70 |
21,46 |
21,68 |
21,82 |
21,56 |
+1.11% |
28.015,00 |
607.058,00 |
|
ΜΟΝΤΑ
|
4,02 |
3,91 |
4,02 |
4,02 |
4,02 |
+2.74% |
69,00 |
277,00 |
|
ΜΟΤΟ
|
2,70 |
2,65 |
2,70 |
2,70 |
2,70 |
+1.85% |
355,00 |
956,00 |
|
ΜΠΕΛΑ
|
23,80 |
23,76 |
23,76 |
24,00 |
23,70 |
+0.17% |
2.688,00 |
64.107,00 |
|
ΜΠΛΕΚΕΔΡΟΣ
|
3,54 |
3,57 |
3,56 |
3,56 |
3,54 |
-0.85% |
700,00 |
2.481,00 |
|
ΜΠΡΙΚ
|
1,99 |
2,00 |
2,00 |
2,00 |
1,99 |
-0.25% |
9.000,00 |
17.933,00 |
|
ΜΥΤΙΛ
|
33,70 |
33,38 |
33,50 |
33,92 |
33,50 |
+0.95% |
33.308,00 |
1.123.566,00 |
|
ΝΑΚΑΣ
|
2,74 |
2,84 |
2,74 |
2,74 |
2,74 |
-3.65% |
20,00 |
55,00 |
|
ΝΑΥΠ
|
0,93 |
0,92 |
0,92 |
0,93 |
0,92 |
+0.65% |
510,00 |
473,00 |
|
ΞΥΛΚ
|
0,30 |
0,30 |
0,30 |
0,30 |
0,30 |
+1.00% |
11.200,00 |
3.346,00 |
|
ΟΛΘ
|
20,50 |
20,60 |
20,50 |
20,50 |
20,50 |
-0.49% |
400,00 |
8.200,00 |
|
ΟΛΠ
|
26,75 |
26,60 |
26,85 |
26,85 |
26,75 |
+0.56% |
322,00 |
8.634,00 |
|
ΟΛΥΜΠ
|
2,47 |
2,46 |
2,46 |
2,47 |
2,44 |
+0.40% |
173,00 |
425,00 |
|
ΟΠΑΠ
|
15,78 |
15,59 |
15,81 |
15,90 |
15,75 |
+1.20% |
67.993,00 |
1.074.656,00 |
|
ΟΡΙΛΙΝΑ
|
0,84 |
0,83 |
0,84 |
0,84 |
0,84 |
+0.95% |
5.500,00 |
4.609,00 |
|
ΟΤΕ
|
14,92 |
14,81 |
14,85 |
14,95 |
14,85 |
+0.74% |
41.188,00 |
615.019,00 |
|
ΟΤΟΕΛ
|
11,08 |
11,12 |
11,12 |
11,12 |
11,08 |
-0.36% |
819,00 |
9.092,00 |
|
ΠΑΙΡ
|
0,97 |
0,95 |
0,98 |
0,98 |
0,97 |
+2.06% |
49,00 |
48,00 |
|
ΠΑΠ
|
2,37 |
2,34 |
2,37 |
2,38 |
2,36 |
+1.27% |
650,00 |
1.541,00 |
|
ΠΕΙΡ
|
3,92 |
3,87 |
3,90 |
3,92 |
3,87 |
+1.20% |
516.851,00 |
2.018.790,00 |
|
ΠΕΡΦ
|
6,74 |
6,67 |
6,69 |
6,74 |
6,68 |
+1.04% |
3.786,00 |
25.464,00 |
|
ΠΕΤΡΟ
|
7,98 |
7,98 |
8,00 |
8,00 |
7,98 |
0.00% |
1.570,00 |
12.529,00 |
|
ΠΛΑΘ
|
3,90 |
3,90 |
3,91 |
3,91 |
3,90 |
0.00% |
2.850,00 |
11.136,00 |
|
ΠΡΕΜΙΑ
|
1,18 |
1,17 |
1,17 |
1,18 |
1,17 |
+1.02% |
9.600,00 |
11.249,00 |
|
ΠΡΟΦ
|
5,10 |
5,11 |
5,17 |
5,21 |
5,06 |
-0.20% |
10.589,00 |
54.447,00 |
|
ΡΕΒΟΙΛ
|
1,78 |
1,80 |
1,81 |
1,81 |
1,78 |
-0.84% |
830,00 |
1.501,00 |
|
ΣΑΝΜΕΖΖ
|
0,33 |
0,33 |
0,32 |
0,33 |
0,32 |
+0.76% |
4,00 |
1,00 |
|
ΣΑΡ
|
10,98 |
10,92 |
10,94 |
11,06 |
10,94 |
+0.55% |
9.876,00 |
108.820,00 |
|
ΣΕΝΤΡ
|
0,36 |
0,36 |
0,36 |
0,36 |
0,36 |
+1.39% |
4.441,00 |
1.593,00 |
|
ΣΙΔΜΑ
|
1,64 |
1,67 |
1,64 |
1,64 |
1,64 |
-1.52% |
100,00 |
164,00 |
|
ΣΠΕΙΣ
|
6,62 |
6,36 |
6,42 |
6,62 |
6,42 |
+3.93% |
1.019,00 |
6.696,00 |
|
ΤΕΝΕΡΓ
|
19,32 |
19,28 |
19,30 |
19,35 |
19,30 |
+0.21% |
6.759,00 |
130.623,00 |
|
ΤΡΑΣΤΟΡ
|
1,08 |
1,11 |
1,10 |
1,10 |
1,08 |
-2.78% |
1.012,00 |
1.107,00 |
|
ΤΡΕΣΤΑΤΕΣ
|
1,62 |
1,62 |
1,62 |
1,63 |
1,61 |
0.00% |
17.479,00 |
28.320,00 |
|
ΦΒΜΕΖΖ
|
0,09 |
0,09 |
0,09 |
0,09 |
0,09 |
0.00% |
16.027,00 |
1.421,00 |
|
ΦΛΕΞΟ
|
7,90 |
7,90 |
7,90 |
7,95 |
7,90 |
0.00% |
1.077,00 |
8.512,00 |
|
ΦΡΛΚ
|
3,85 |
3,82 |
3,86 |
3,90 |
3,85 |
+0.91% |
3.375,00 |
13.036,00 |
| Μετοχή |
Μονάδες |
Προηγ. Κλείσιμο |
Άνοιγμα |
Μέγιστη Τιμή |
Ελάχιστη Τιμή |
Μεταβολή |
Όγκος |
Τζίρος |
|
ΓΔ
|
1.419 |
1.414 |
1.419 |
1.425 |
1.418 |
+0.41% |
3.602.564 |
16.012.694 |
|
ATHEX_ESG
|
1.616 |
1.608 |
1.615 |
1.623 |
1.614 |
+0.50% |
0 |
0 |
|
DEA
|
14.096 |
14.071 |
14.046 |
14.096 |
14.023 |
+0.18% |
0 |
0 |
|
FT140
|
812 |
809 |
813 |
816 |
811 |
+0.41% |
3.706.224 |
16.240.710 |
|
FT40M
|
2.290 |
2.287 |
2.290 |
2.305 |
2.288 |
+0.11% |
288.543 |
1.193.058 |
|
FTASE
|
3.441 |
3.425 |
3.443 |
3.459 |
3.437 |
+0.45% |
3.310.945 |
14.881.805 |
|
FTSE
|
3.443 |
3.425 |
3.441 |
3.458 |
3.438 |
+0.51% |
0 |
0 |
|
FTSEA
|
822 |
819 |
822 |
826 |
821 |
+0.43% |
0 |
0 |
|
FTSEBM
|
4.808 |
4.716 |
4.809 |
4.817 |
4.793 |
+1.91% |
0 |
0 |
|
FTSECD
|
4.972 |
4.945 |
4.975 |
5.004 |
4.961 |
+0.55% |
0 |
0 |
|
FTSECS
|
6.451 |
6.448 |
6.465 |
6.490 |
6.448 |
+0.04% |
0 |
0 |
|
FTSED
|
3.854 |
3.831 |
3.844 |
3.863 |
3.844 |
+0.58% |
0 |
0 |
|
FTSEEU
|
4.858 |
4.827 |
4.844 |
4.896 |
4.844 |
+0.62% |
0 |
0 |
|
FTSEIN
|
6.408 |
6.388 |
6.390 |
6.436 |
6.390 |
+0.31% |
0 |
0 |
|
FTSEM
|
2.290 |
2.287 |
2.289 |
2.303 |
2.288 |
+0.11% |
0 |
0 |
|
FTSERE
|
4.824 |
4.812 |
4.813 |
4.844 |
4.813 |
+0.25% |
0 |
0 |
|
FTSETT
|
5.571 |
5.530 |
5.536 |
5.584 |
5.536 |
+0.74% |
0 |
0 |
|
HELMSI
|
2.032 |
2.022 |
2.029 |
2.039 |
2.029 |
+0.51% |
0 |
0 |
|
MXGRR
|
5.344 |
5.313 |
5.347 |
5.375 |
5.335 |
+0.58% |
3.042.700 |
13.058.339 |
|
ΔΤΡ
|
1.226 |
1.220 |
1.228 |
1.232 |
1.223 |
+0.47% |
2.805.363 |
9.170.951 |
|
ΙΑΔΑΚ
|
34 |
34 |
34 |
35 |
34 |
+0.55% |
0 |
0 |
|
ΣΑΓΔ
|
2.678 |
2.666 |
2.676 |
2.688 |
2.675 |
+0.41% |
0 |
0 |
|
FTSE_FS
|
5.757 |
0 |
5.765 |
5.784 |
5.745 |
+100.00% |
0 |
0 |
