Γενικός Δείκτης:
1422.03
+0.31%
- Τιμές: €
- Τελευταία ενημέρωση: 15.03.2024 17:20:04
Μετοχή |
Τιμή |
Προηγ. Κλείσιμο |
Άνοιγμα |
Μέγιστη Τιμή |
Ελάχιστη Τιμή |
Μεταβολή |
Όγκος |
Τζίρος |
ACAG
|
6,34 |
6,32 |
6,32 |
6,36 |
6,30 |
+0.32% |
7.404,00 |
46.919,00 |
CENER
|
7,39 |
7,17 |
7,12 |
7,39 |
7,11 |
+2.98% |
159.524,00 |
1.154.308,00 |
CNLCAP
|
7,75 |
7,70 |
7,70 |
7,75 |
7,70 |
+0.65% |
30,00 |
232,00 |
DIMAND
|
9,84 |
9,94 |
9,94 |
9,96 |
9,84 |
-1.02% |
6.659,00 |
66.096,00 |
OPTIMA
|
7,48 |
7,75 |
7,66 |
7,74 |
7,48 |
-3.61% |
86.581,00 |
655.548,00 |
REALCONS
|
4,06 |
3,88 |
3,88 |
4,06 |
3,81 |
+4.43% |
97.731,00 |
388.989,00 |
TITC
|
25,55 |
25,40 |
25,45 |
25,75 |
25,05 |
+0.59% |
71.993,00 |
1.835.426,00 |
ΑΑΑΚ
|
8,95 |
8,95 |
8,10 |
8,95 |
8,10 |
0.00% |
15,00 |
122,00 |
ΑΒΑΞ
|
1,61 |
1,62 |
1,61 |
1,65 |
1,60 |
-0.50% |
58.497,00 |
94.854,00 |
ΑΒΕ
|
0,51 |
0,51 |
0,51 |
0,52 |
0,51 |
0.00% |
1.000,00 |
513,00 |
ΑΔΑΚ
|
34,56 |
34,50 |
34,55 |
34,72 |
34,37 |
+0.16% |
12.461,00 |
431.347,00 |
ΑΔΜΗΕ
|
2,30 |
2,25 |
2,24 |
2,30 |
2,24 |
+2.17% |
262.256,00 |
597.813,00 |
ΑΚΡΙΤ
|
0,99 |
1,00 |
0,97 |
1,02 |
0,92 |
-1.01% |
188,00 |
185,00 |
ΑΛΜΥ
|
2,72 |
2,70 |
2,70 |
2,80 |
2,70 |
+0.74% |
2.333,00 |
6.356,00 |
ΑΛΦΑ
|
1,71 |
1,68 |
1,68 |
1,71 |
1,67 |
+1.50% |
9.307.354,00 |
15.792.759,00 |
ΑΝΔΡΟ
|
7,04 |
7,06 |
7,06 |
7,06 |
7,00 |
-0.28% |
1.050,00 |
7.388,00 |
ΑΡΑΙΓ
|
12,62 |
12,76 |
12,74 |
12,74 |
12,52 |
-1.11% |
103.565,00 |
1.306.120,00 |
ΑΣΚΟ
|
2,64 |
2,60 |
2,60 |
2,64 |
2,56 |
+1.52% |
4.775,00 |
12.290,00 |
ΑΣΤΑΚ
|
11,25 |
11,25 |
11,25 |
11,25 |
11,25 |
0.00% |
1.247,00 |
14.029,00 |
ΑΤΡΑΣΤ
|
7,25 |
7,25 |
7,25 |
7,25 |
7,25 |
0.00% |
1.000,00 |
7.250,00 |
ΑΤΤ
|
11,20 |
11,20 |
11,25 |
11,30 |
11,20 |
0.00% |
507,00 |
5.699,00 |
ΑΤΤΙΚΑ
|
2,35 |
2,37 |
2,32 |
2,38 |
2,32 |
-0.85% |
25.021,00 |
58.873,00 |
ΒΙΝΤΑ
|
2,26 |
2,26 |
2,26 |
2,26 |
2,26 |
0.00% |
2.250,00 |
5.085,00 |
ΒΙΟ
|
5,56 |
5,57 |
5,57 |
5,70 |
5,56 |
-0.18% |
191.358,00 |
1.070.851,00 |
ΒΙΟΚΑ
|
2,77 |
2,81 |
2,78 |
2,80 |
2,73 |
-1.44% |
8.186,00 |
22.547,00 |
ΒΙΟΣΚ
|
1,24 |
1,23 |
1,23 |
1,25 |
1,23 |
+0.81% |
7.923,00 |
9.738,00 |
ΒΙΣ
|
0,22 |
0,22 |
0,22 |
0,22 |
0,22 |
0.00% |
2.200,00 |
488,00 |
ΒΟΣΥΣ
|
2,28 |
2,28 |
2,38 |
2,38 |
2,28 |
0.00% |
5,00 |
11,00 |
ΓΕΒΚΑ
|
1,70 |
1,75 |
1,73 |
1,73 |
1,70 |
-2.94% |
2.921,00 |
4.968,00 |
ΓΕΚΤΕΡΝΑ
|
16,58 |
16,26 |
16,40 |
17,00 |
16,16 |
+1.93% |
366.662,00 |
6.092.979,00 |
ΓΚΜΕΖΖ
|
0,74 |
0,78 |
0,77 |
0,79 |
0,72 |
-6.12% |
188.114,00 |
139.993,00 |
ΔΑΑ
|
8,66 |
8,68 |
8,70 |
8,74 |
8,53 |
-0.28% |
474.388,00 |
4.092.369,00 |
ΔΕΗ
|
11,70 |
11,37 |
11,46 |
11,87 |
11,36 |
+2.82% |
1.179.224,00 |
13.770.459,00 |
ΔΟΜΙΚ
|
4,65 |
4,52 |
4,54 |
4,68 |
4,50 |
+2.80% |
16.800,00 |
77.055,00 |
ΔΡΟΜΕ
|
0,37 |
0,37 |
0,37 |
0,37 |
0,37 |
-1.37% |
3.357,00 |
1.234,00 |
ΕΒΡΟΦ
|
1,92 |
1,88 |
1,90 |
1,92 |
1,88 |
+2.08% |
8.086,00 |
15.366,00 |
ΕΕΕ
|
29,06 |
28,91 |
29,00 |
29,20 |
28,88 |
+0.52% |
21.176,00 |
615.199,00 |
ΕΚΤΕΡ
|
4,00 |
4,05 |
4,01 |
4,07 |
3,95 |
-1.25% |
23.693,00 |
95.426,00 |
ΕΛΒΕ
|
5,25 |
5,10 |
5,20 |
5,35 |
5,20 |
+2.86% |
500,00 |
2.626,00 |
ΕΛΙΝ
|
2,72 |
2,84 |
2,80 |
2,90 |
2,72 |
-4.41% |
31.455,00 |
86.950,00 |
ΕΛΛ
|
15,50 |
15,30 |
15,40 |
15,55 |
15,30 |
+1.29% |
7.315,00 |
113.085,00 |
ΕΛΛΑΚΤΩΡ
|
2,47 |
2,51 |
2,51 |
2,55 |
2,47 |
-1.62% |
1.085.044,00 |
2.729.371,00 |
ΕΛΠΕ
|
8,10 |
8,10 |
8,10 |
8,25 |
8,09 |
0.00% |
1.824.103,00 |
14.809.395,00 |
ΕΛΣΤΡ
|
2,57 |
2,57 |
2,57 |
2,64 |
2,55 |
0.00% |
5.755,00 |
14.811,00 |
ΕΛΤΟΝ
|
2,04 |
2,04 |
2,03 |
2,08 |
2,02 |
0.00% |
19.344,00 |
39.566,00 |
ΕΛΧΑ
|
1,99 |
1,97 |
1,97 |
2,04 |
1,96 |
+1.20% |
282.913,00 |
563.472,00 |
ΕΝΤΕΡ
|
7,82 |
7,82 |
7,82 |
7,84 |
7,82 |
0.00% |
55.321,00 |
433.156,00 |
ΕΠΣΙΛ
|
10,66 |
10,20 |
10,10 |
10,66 |
10,10 |
+4.32% |
178.923,00 |
1.902.533,00 |
ΕΣΥΜΒ
|
1,20 |
1,17 |
1,18 |
1,21 |
1,16 |
+2.92% |
41.149,00 |
48.814,00 |
ΕΤΕ
|
7,22 |
7,15 |
7,18 |
7,24 |
7,07 |
+1.02% |
4.897.936,00 |
35.220.156,00 |
ΕΥΑΠΣ
|
3,43 |
3,39 |
3,40 |
3,44 |
3,40 |
+1.17% |
352,00 |
1.206,00 |
ΕΥΔΑΠ
|
5,38 |
5,59 |
5,51 |
5,56 |
5,38 |
-3.90% |
133.270,00 |
722.466,00 |
ΕΥΡΩΒ
|
1,78 |
1,78 |
1,79 |
1,80 |
1,77 |
+0.17% |
20.123.638,00 |
35.864.091,00 |
ΕΧ
|
4,00 |
4,10 |
4,00 |
4,00 |
4,00 |
-2.50% |
500,00 |
2.000,00 |
ΕΧΑΕ
|
5,29 |
5,29 |
5,33 |
5,36 |
5,28 |
0.00% |
133.518,00 |
709.570,00 |
ΙΑΤΡ
|
1,79 |
1,78 |
1,78 |
1,83 |
1,78 |
+0.28% |
770,00 |
1.372,00 |
ΙΚΤΙΝ
|
0,50 |
0,51 |
0,51 |
0,52 |
0,50 |
-2.19% |
27.525,00 |
14.042,00 |
ΙΛΥΔΑ
|
1,67 |
1,67 |
1,68 |
1,71 |
1,66 |
-0.30% |
14.024,00 |
23.821,00 |
ΙΝΚΑΤ
|
5,33 |
5,48 |
5,45 |
5,49 |
5,33 |
-2.81% |
2.945.143,00 |
15.009.355,00 |
ΙΝΛΙΦ
|
4,93 |
4,97 |
4,98 |
5,00 |
4,89 |
-0.81% |
6.391,00 |
31.710,00 |
ΙΝΛΟΤ
|
1,17 |
1,18 |
1,17 |
1,20 |
1,17 |
-0.85% |
528.169,00 |
624.260,00 |
ΙΝΤΕΚ
|
6,06 |
6,14 |
6,16 |
6,37 |
6,06 |
-1.32% |
415.620,00 |
2.528.609,00 |
ΙΝΤΕΡΚΟ
|
6,65 |
6,40 |
6,50 |
6,65 |
6,45 |
+3.76% |
6.020,00 |
39.545,00 |
ΙΝΤΕΤ
|
1,35 |
1,34 |
1,35 |
1,36 |
1,32 |
+0.74% |
1.213,00 |
1.622,00 |
ΙΝΤΚΑ
|
3,87 |
3,69 |
3,69 |
3,93 |
3,69 |
+4.65% |
1.616.817,00 |
6.254.169,00 |
ΚΑΙΡΟΜΕΖ
|
0,29 |
0,32 |
0,32 |
0,32 |
0,29 |
-10.76% |
2.686.858,00 |
792.313,00 |
ΚΑΜΠ
|
2,27 |
2,27 |
2,27 |
2,27 |
2,27 |
0.00% |
391,00 |
888,00 |
ΚΕΚΡ
|
1,60 |
1,61 |
1,63 |
1,63 |
1,60 |
-0.63% |
4.092,00 |
6.637,00 |
ΚΛΜ
|
1,61 |
1,60 |
1,62 |
1,62 |
1,59 |
+0.93% |
10.828,00 |
17.385,00 |
ΚΟΡΔΕ
|
0,59 |
0,60 |
0,59 |
0,59 |
0,58 |
-1.02% |
2.930,00 |
1.724,00 |
ΚΟΥΑΛ
|
1,07 |
1,09 |
1,09 |
1,09 |
1,06 |
-1.87% |
54.261,00 |
58.339,00 |
ΚΟΥΕΣ
|
5,90 |
5,97 |
5,97 |
5,97 |
5,85 |
-1.19% |
44.014,00 |
259.635,00 |
ΚΡΙ
|
12,00 |
12,00 |
12,05 |
12,30 |
11,95 |
0.00% |
7.444,00 |
89.968,00 |
ΚΥΡΙΟ
|
1,33 |
1,37 |
1,38 |
1,42 |
1,33 |
-3.01% |
28.476,00 |
39.203,00 |
ΛΑΒΙ
|
0,91 |
0,91 |
0,92 |
0,92 |
0,90 |
+0.22% |
39.440,00 |
35.688,00 |
ΛΑΜΔΑ
|
7,10 |
7,00 |
7,03 |
7,12 |
6,95 |
+1.41% |
252.166,00 |
1.778.688,00 |
ΛΑΝΑΚ
|
1,03 |
1,05 |
1,02 |
1,05 |
1,00 |
-1.94% |
1.034,00 |
1.066,00 |
ΛΕΒΚ
|
0,35 |
0,35 |
0,33 |
0,35 |
0,33 |
0.00% |
168,00 |
57,00 |
ΛΕΒΠ
|
0,33 |
0,33 |
0,34 |
0,34 |
0,33 |
+1.20% |
1.650,00 |
552,00 |
ΛΟΓΟΣ
|
1,33 |
1,34 |
1,28 |
1,33 |
1,28 |
-0.75% |
474,00 |
623,00 |
ΛΟΥΛΗ
|
2,83 |
2,88 |
2,86 |
2,87 |
2,81 |
-1.77% |
10.530,00 |
29.769,00 |
ΜΑΘΙΟ
|
1,19 |
1,19 |
1,16 |
1,19 |
1,16 |
0.00% |
288,00 |
334,00 |
ΜΑΣΤΙΧΑ
|
1,27 |
1,27 |
1,26 |
1,28 |
1,26 |
0.00% |
450,00 |
568,00 |
ΜΕΒΑ
|
3,92 |
3,96 |
3,92 |
3,96 |
3,86 |
-1.02% |
2.426,00 |
9.431,00 |
ΜΕΝΤΙ
|
3,07 |
3,09 |
3,10 |
3,10 |
3,02 |
-0.65% |
4.667,00 |
14.216,00 |
ΜΕΡΚΟ
|
47,00 |
44,80 |
44,80 |
47,60 |
44,80 |
+4.68% |
23,00 |
1.081,00 |
ΜΙΓ
|
4,20 |
4,10 |
4,08 |
4,20 |
4,08 |
+2.50% |
884,00 |
3.682,00 |
ΜΙΝ
|
0,63 |
0,67 |
0,64 |
0,67 |
0,63 |
-6.35% |
1.510,00 |
954,00 |
ΜΟΗ
|
26,98 |
27,62 |
27,62 |
27,62 |
26,98 |
-2.37% |
280.707,00 |
7.600.540,00 |
ΜΟΝΤΑ
|
2,80 |
2,62 |
2,40 |
2,86 |
2,40 |
+6.43% |
16.130,00 |
43.289,00 |
ΜΟΤΟ
|
3,14 |
3,14 |
3,16 |
3,27 |
3,14 |
0.00% |
44.927,00 |
144.658,00 |
ΜΠΕΛΑ
|
26,70 |
26,34 |
26,50 |
26,90 |
26,16 |
+1.35% |
614.891,00 |
16.401.640,00 |
ΜΠΛΕΚΕΔΡΟΣ
|
3,35 |
3,35 |
3,32 |
3,35 |
3,32 |
0.00% |
4.500,00 |
15.005,00 |
ΜΠΡΙΚ
|
1,92 |
1,92 |
1,94 |
1,94 |
1,92 |
0.00% |
29.952,00 |
57.702,00 |
ΜΠΤΚ
|
0,56 |
0,62 |
0,56 |
0,56 |
0,56 |
-10.81% |
1.125,00 |
624,00 |
ΜΥΤΙΛ
|
36,50 |
36,46 |
36,70 |
36,78 |
36,06 |
+0.11% |
514.043,00 |
18.753.463,00 |
ΝΑΚΑΣ
|
2,82 |
2,80 |
2,80 |
2,92 |
2,80 |
+0.71% |
669,00 |
1.889,00 |
ΝΑΥΠ
|
1,09 |
1,14 |
1,17 |
1,17 |
1,09 |
-4.59% |
4.190,00 |
4.610,00 |
ΞΥΛΚ
|
0,37 |
0,37 |
0,37 |
0,37 |
0,36 |
-0.55% |
27.700,00 |
10.148,00 |
ΞΥΛΠ
|
0,37 |
0,37 |
0,37 |
0,37 |
0,37 |
0.00% |
347,00 |
129,00 |
ΟΛΘ
|
22,00 |
22,00 |
22,00 |
22,00 |
21,90 |
0.00% |
277,00 |
6.084,00 |
ΟΛΠ
|
28,05 |
25,75 |
25,75 |
28,40 |
25,60 |
+8.20% |
83.436,00 |
2.279.165,00 |
ΟΛΥΜΠ
|
2,84 |
2,82 |
2,79 |
2,84 |
2,79 |
+0.70% |
5.011,00 |
14.127,00 |
ΟΠΑΠ
|
16,82 |
16,85 |
16,94 |
17,09 |
16,75 |
-0.18% |
1.898.739,00 |
31.945.968,00 |
ΟΡΙΛΙΝΑ
|
0,89 |
0,91 |
0,93 |
0,93 |
0,89 |
-1.80% |
29.477,00 |
26.353,00 |
ΟΤΕ
|
13,69 |
13,80 |
13,80 |
13,84 |
13,64 |
-0.80% |
1.199.151,00 |
16.432.521,00 |
ΟΤΟΕΛ
|
13,26 |
13,40 |
13,20 |
13,50 |
13,20 |
-1.06% |
15.668,00 |
208.885,00 |
ΠΑΠ
|
2,33 |
2,32 |
2,33 |
2,34 |
2,31 |
+0.43% |
3.712,00 |
8.616,00 |
ΠΕΙΡ
|
3,93 |
4,00 |
4,00 |
4,02 |
3,91 |
-1.78% |
22.351.673,00 |
88.067.030,00 |
ΠΕΡΦ
|
5,36 |
5,41 |
5,42 |
5,52 |
5,36 |
-0.93% |
14.078,00 |
76.843,00 |
ΠΕΤΡΟ
|
9,48 |
9,40 |
9,44 |
9,60 |
9,42 |
+0.84% |
6.060,00 |
57.388,00 |
ΠΛΑΘ
|
4,15 |
4,15 |
4,17 |
4,17 |
4,09 |
+0.12% |
5.152,00 |
21.245,00 |
ΠΡΔ
|
0,32 |
0,32 |
0,31 |
0,32 |
0,31 |
0.00% |
7.150,00 |
2.283,00 |
ΠΡΕΜΙΑ
|
1,14 |
1,14 |
1,14 |
1,14 |
1,14 |
+0.18% |
16.153,00 |
18.438,00 |
ΠΡΟΦ
|
4,49 |
4,53 |
4,56 |
4,60 |
4,49 |
-0.89% |
36.550,00 |
165.683,00 |
ΡΕΒΟΙΛ
|
1,70 |
1,69 |
1,69 |
1,70 |
1,67 |
+0.88% |
12.798,00 |
21.662,00 |
ΣΑΝΜΕΖΖ
|
0,30 |
0,32 |
0,32 |
0,32 |
0,30 |
-6.87% |
704.227,00 |
215.753,00 |
ΣΑΡ
|
11,20 |
10,34 |
10,50 |
11,20 |
10,36 |
+7.68% |
40.569,00 |
437.575,00 |
ΣΑΤΟΚ
|
0,05 |
0,05 |
0,05 |
0,05 |
0,05 |
0.00% |
50,00 |
2,00 |
ΣΕΝΤΡ
|
0,43 |
0,45 |
0,45 |
0,45 |
0,43 |
-4.46% |
367.217,00 |
160.396,00 |
ΣΙΔΜΑ
|
2,08 |
2,15 |
2,15 |
2,15 |
2,06 |
-3.37% |
11.896,00 |
24.793,00 |
ΣΠΕΙΣ
|
7,92 |
7,76 |
7,74 |
8,06 |
7,74 |
+2.02% |
5.571,00 |
44.143,00 |
ΣΠΙ
|
0,68 |
0,68 |
0,68 |
0,68 |
0,68 |
+0.29% |
500,00 |
339,00 |
ΤΕΝΕΡΓ
|
17,85 |
18,25 |
18,32 |
18,42 |
17,77 |
-2.24% |
348.772,00 |
6.311.750,00 |
ΤΖΚΑ
|
1,73 |
1,70 |
1,72 |
1,74 |
1,70 |
+1.73% |
1.552,00 |
2.664,00 |
ΤΡΕΣΤΑΤΕΣ
|
1,71 |
1,72 |
1,69 |
1,72 |
1,69 |
-0.47% |
26.742,00 |
45.673,00 |
ΦΒΜΕΖΖ
|
0,08 |
0,08 |
0,08 |
0,08 |
0,08 |
-3.31% |
1.336.489,00 |
108.997,00 |
ΦΟΥΝΤΛ
|
0,39 |
0,39 |
0,39 |
0,40 |
0,38 |
-1.04% |
12.540,00 |
4.837,00 |
ΦΡΙΓΟ
|
0,35 |
0,35 |
0,35 |
0,35 |
0,35 |
0.00% |
17.000,00 |
5.950,00 |
ΦΡΛΚ
|
4,33 |
4,33 |
4,34 |
4,34 |
4,26 |
-0.12% |
44.993,00 |
193.611,00 |
Μετοχή |
Μονάδες |
Προηγ. Κλείσιμο |
Άνοιγμα |
Μέγιστη Τιμή |
Ελάχιστη Τιμή |
Μεταβολή |
Όγκος |
Τζίρος |
ΓΔ
|
1.422 |
1.418 |
1.421 |
1.427 |
1.415 |
+0.31% |
72.585.476 |
347.789.033 |
ATHEX_ESG
|
1.612 |
1.607 |
1.612 |
1.617 |
1.603 |
+0.30% |
0 |
0 |
DEA
|
12.370 |
12.764 |
12.746 |
12.746 |
12.320 |
-3.18% |
0 |
0 |
FT140
|
809 |
806 |
809 |
812 |
804 |
+0.34% |
72.529.581 |
342.509.040 |
FT40M
|
2.412 |
2.387 |
2.385 |
2.427 |
2.385 |
+1.05% |
4.873.235 |
23.254.236 |
FTASE
|
3.431 |
3.419 |
3.430 |
3.442 |
3.410 |
+0.33% |
60.806.061 |
305.824.714 |
FTSE
|
3.429 |
3.419 |
3.430 |
3.441 |
3.410 |
+0.28% |
0 |
0 |
FTSEA
|
819 |
816 |
819 |
822 |
814 |
+0.34% |
0 |
0 |
FTSEBM
|
5.062 |
5.045 |
5.047 |
5.161 |
5.044 |
+0.34% |
0 |
0 |
FTSECD
|
5.420 |
5.404 |
5.426 |
5.453 |
5.378 |
+0.29% |
0 |
0 |
FTSECS
|
6.184 |
5.972 |
6.009 |
6.184 |
5.981 |
+3.44% |
0 |
0 |
FTSED
|
4.106 |
4.087 |
4.094 |
4.127 |
4.079 |
+0.47% |
0 |
0 |
FTSEEU
|
5.221 |
5.217 |
5.241 |
5.271 |
5.185 |
+0.08% |
0 |
0 |
FTSEIN
|
5.875 |
5.805 |
5.818 |
5.898 |
5.803 |
+1.20% |
0 |
0 |
FTSEM
|
2.412 |
2.387 |
2.384 |
2.427 |
2.384 |
+1.05% |
0 |
0 |
FTSERE
|
4.951 |
4.935 |
4.944 |
4.962 |
4.919 |
+0.32% |
0 |
0 |
FTSETT
|
5.458 |
5.422 |
5.418 |
5.490 |
5.408 |
+0.65% |
0 |
0 |
HELMSI
|
2.078 |
2.063 |
2.067 |
2.085 |
2.059 |
+0.73% |
0 |
0 |
MXGRR
|
5.460 |
5.445 |
5.467 |
5.483 |
5.425 |
+0.27% |
40.364.455 |
198.093.347 |
ΔΤΡ
|
1.208 |
1.205 |
1.208 |
1.211 |
1.199 |
+0.26% |
55.834.317 |
171.292.286 |
ΙΑΔΑΚ
|
35 |
34 |
35 |
35 |
34 |
+0.29% |
0 |
0 |
ΣΑΓΔ
|
2.593 |
2.585 |
2.591 |
2.601 |
2.579 |
+0.31% |
0 |
0 |
FTSE_FS
|
5.689 |
0 |
5.691 |
5.705 |
5.649 |
+100.00% |
0 |
0 |