Συνεχης ενημερωση

    ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)

    1,7100

    0,0050 (0,29%)

    • Άνοιγμα 1,7350
    • Υψηλό 1,7350
    • Χαμηλό 1,6500
    • Όγκος 1.048
    • Τζίρος 1.765 €
    • Πράξεις 25
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    18/6/2021 1,7100 0,29% 1,7350 1,7350 1,6500 1.048 1.765,75
    17/6/2021 1,7050 -0,29% 1,7300 1,7300 1,7000 2.120 3.634,35
    16/6/2021 1,7100 0,29% 1,7000 1,7100 1,6650 4.820 8.153,30
    15/6/2021 1,7050 -3,67% 1,7300 1,7500 1,7050 6.395 11.021,49
    14/6/2021 1,7700 0,57% 1,7450 1,7700 1,7200 8.655 15.054,87
    11/6/2021 1,7600 -0,85% 1,7150 1,8000 1,7150 10.142 18.060,59
    10/6/2021 1,7750 2,90% 1,7300 1,7800 1,7050 12.826 22.330,49
    09/6/2021 1,7250 1,47% 1,6800 1,7300 1,6800 12.387 21.167,77
    08/6/2021 1,7000 1,19% 1,7000 1,7100 1,6700 6.758 11.411,31
    07/6/2021 1,6800 -0,88% 1,7000 1,7000 1,6600 1.713 2.874,74
    04/6/2021 1,6950 0,30% 1,6450 1,6950 1,6300 17.263 28.489,99
    03/6/2021 1,6900 -0,29% 1,7000 1,7000 1,6500 15.056 25.052,02
    02/6/2021 1,6950 1,50% 1,7200 1,7200 1,6700 3.141 5.319,50
    01/6/2021 1,6700 -2,34% 1,7100 1,7100 1,6700 2.730 4.620,60
    31/5/2021 1,7100 1,79% 1,6100 1,7100 1,6000 6.150 10.308,41
    28/5/2021 1,6800 0,00% 1,6800 1,7300 1,6500 2.321 3.926,44
    27/5/2021 1,6800 0,30% 1,6700 1,7350 1,6700 1.969 3.317,79
    26/5/2021 1,6750 0,30% 1,6850 1,6850 1,6450 3.106 5.150,32
    25/5/2021 1,6700 0,91% 1,6500 1,7350 1,6500 14.076 24.068,35
    24/5/2021 1,6550 4,09% 1,6200 1,6700 1,6200 9.710 15.964,18
    21/5/2021 1,5900 -3,34% 1,6500 1,6650 1,5600 5.926 9.490,60
    20/5/2021 1,6450 2,17% 1,6400 1,6500 1,6000 4.579 7.453,02
    19/5/2021 1,6100 -5,85% 1,7100 1,7550 1,6100 8.399 13.883,71
    18/5/2021 1,7100 0,29% 1,6550 1,7100 1,6550 1.752 2.970,21
    17/5/2021 1,7050 -5,28% 1,7600 1,7600 1,7000 9.910 17.058,08
    14/5/2021 1,8000 2,56% 1,8100 1,8150 1,7400 25.879 45.922,46
    13/5/2021 1,7550 1,15% 1,7300 1,7900 1,6800 32.829 56.700,64
    12/5/2021 1,7350 4,83% 1,6100 1,8200 1,6100 1.032.502 1.656.738,95
    11/5/2021 1,6550 -1,49% 1,6800 1,6800 1,5900 4.855 8.044,99
    10/5/2021 1,6800 2,44% 1,6300 1,6800 1,6300 13.385 22.215,02
    07/5/2021 1,6400 5,13% 1,5600 1,6500 1,5600 12.987 21.055,47
    06/5/2021 1,5600 -1,89% 1,5550 1,5650 1,5450 7.073 11.018,85
    05/5/2021 1,5900 0,00% 1,5800 1,5900 1,5500 4.200 6.597,25
    29/4/2021 1,5900 -3,05% 1,6500 1,6500 1,5900 3.318 5.373,93
    28/4/2021 1,6400 -0,30% 1,6100 1,6800 1,5750 10.467 17.042,76
    27/4/2021 1,6450 0,00% 1,6000 1,6450 1,6000 180 295,00
    26/4/2021 1,6450 5,79% 1,6050 1,6650 1,5700 14.754 23.721,57
    23/4/2021 1,5550 1,97% 1,5250 1,5900 1,5250 32.416 50.310,86
    22/4/2021 1,5250 6,27% 1,4900 1,5250 1,4650 5.782 8.591,66
    21/4/2021 1,4350 -1,03% 1,4500 1,4950 1,4300 6.156 8.937,21
    20/4/2021 1,4500 -3,97% 1,4950 1,5300 1,4300 45.241 66.222,23
    19/4/2021 1,5100 -3,82% 1,5550 1,5600 1,5000 18.918 28.729,28
    16/4/2021 1,5700 -2,18% 1,5800 1,6000 1,5700 5.810 9.145,81
    15/4/2021 1,6050 -1,53% 1,6050 1,6650 1,5950 10.696 17.372,75
    14/4/2021 1,6300 3,82% 1,5850 1,6400 1,5600 15.661 25.305,48
    13/4/2021 1,5700 -0,95% 1,6200 1,6200 1,5700 7.854 12.401,80
    12/4/2021 1,5850 -0,31% 1,6200 1,6200 1,5500 9.556 15.140,62
    09/4/2021 1,5900 0,63% 1,5750 1,6200 1,5500 7.580 11.875,44
    08/4/2021 1,5800 0,64% 1,6250 1,6300 1,5550 13.203 20.831,10
    07/4/2021 1,5700 0,64% 1,5400 1,6400 1,5400 5.377 8.504,53
    06/4/2021 1,5600 -1,89% 1,5950 1,6400 1,5550 14.962 23.666,09
    01/4/2021 1,5900 -0,93% 1,6000 1,6500 1,5900 6.850 10.981,10
    31/3/2021 1,6050 -3,31% 1,6000 1,6500 1,6000 3.755 6.094,90
    30/3/2021 1,6600 0,30% 1,6600 1,6900 1,6500 8.690 14.405,98
    29/3/2021 1,6550 0,91% 1,7000 1,7000 1,6250 15.614 26.039,40
    26/3/2021 1,6400 2,82% 1,5300 1,6750 1,5250 44.692 70.625,43
    24/3/2021 1,5950 0,63% 1,5200 1,5950 1,4500 27.265 41.758,71
    23/3/2021 1,5850 -0,31% 1,5500 1,5850 1,5300 2.223 3.468,76
    22/3/2021 1,5900 3,92% 1,5300 1,6000 1,5300 5.809 9.163,12
    19/3/2021 1,5300 -2,24% 1,6150 1,6150 1,5050 2.563 3.985,77
    18/3/2021 1,5650 -0,32% 1,6300 1,6300 1,5000 14.475 22.305,50
    17/3/2021 1,5700 -3,68% 1,6300 1,6300 1,5650 6.739 10.619,15
    16/3/2021 1,6300 -2,69% 1,7000 1,7000 1,6200 14.175 23.052,85
    12/3/2021 1,6750 4,36% 1,5800 1,6900 1,5800 31.321 51.192,23
    11/3/2021 1,6050 -0,62% 1,6500 1,6550 1,5850 7.511 12.114,78
    10/3/2021 1,6150 -2,42% 1,6500 1,6500 1,6000 5.097 8.323,67
    09/3/2021 1,6550 6,77% 1,5500 1,6600 1,5350 40.008 64.251,42
    08/3/2021 1,5500 0,32% 1,5450 1,5800 1,5300 5.141 7.970,34
    05/3/2021 1,5450 -0,64% 1,5100 1,5600 1,4900 8.432 12.816,16
    04/3/2021 1,5550 -0,64% 1,5650 1,5650 1,5150 1.086 1.685,14
    03/3/2021 1,5650 -0,95% 1,5700 1,6100 1,5500 9.898 15.621,10
    02/3/2021 1,5800 5,69% 1,5100 1,5800 1,4900 9.593 14.575,73
    01/3/2021 1,4950 1,01% 1,4500 1,5050 1,4500 9.333 13.917,31
    26/2/2021 1,4800 -1,00% 1,5000 1,5050 1,4700 1.300 1.921,75
    25/2/2021 1,4950 2,75% 1,4500 1,5100 1,4300 20.064 29.535,09
    24/2/2021 1,4550 -0,68% 1,4650 1,4700 1,4300 4.045 5.877,24
    23/2/2021 1,4650 2,09% 1,4600 1,4650 1,4500 900 1.312,78
    22/2/2021 1,4350 -2,71% 1,4400 1,4700 1,4200 505 724,50
    19/2/2021 1,4750 2,08% 1,4600 1,4900 1,4500 9.319 13.748,17
    18/2/2021 1,4450 3,58% 1,4000 1,4650 1,3900 18.018 25.762,04
    17/2/2021 1,3950 0,36% 1,3900 1,4000 1,3900 1.100 1.530,00
    16/2/2021 1,3900 1,83% 1,3300 1,4000 1,3250 614 850,99
    15/2/2021 1,3650 -1,44% 1,4000 1,4050 1,3600 1.365 1.866,91
    12/2/2021 1,3850 -1,42% 1,3100 1,4000 1,3050 2.106 2.906,86
    11/2/2021 1,4050 -0,35% 1,3500 1,4100 1,3500 2.238 3.101,59
    10/2/2021 1,4100 4,44% 1,3900 1,4100 1,3900 210 294,90
    09/2/2021 1,3500 -2,17% 1,3400 1,3800 1,3400 2.209 2.997,21
    08/2/2021 1,3800 0,00% 1,3500 1,3800 1,3500 1.758 2.383,80
    05/2/2021 1,3800 1,47% 1,3650 1,3800 1,3500 1.300 1.767,85
    04/2/2021 1,3600 -0,37% 1,3900 1,3900 1,3400 3.810 5.177,80
    03/2/2021 1,3650 0,74% 1,3550 1,3700 1,3550 811 1.101,71
    02/2/2021 1,3550 2,65% 1,3300 1,3600 1,3100 16.813 22.393,62
    01/2/2021 1,3200 -5,04% 1,3800 1,3900 1,2800 44.752 58.588,37
    29/1/2021 1,3900 0,72% 1,3950 1,4150 1,3800 1.436 1.992,48
    28/1/2021 1,3800 -0,36% 1,3300 1,3850 1,3300 5.518 7.501,97
    27/1/2021 1,3850 -4,48% 1,4300 1,4300 1,3400 3.345 4.591,10
    26/1/2021 1,4500 -2,68% 1,5000 1,5000 1,4450 4.379 6.414,92
    25/1/2021 1,4900 0,34% 1,4850 1,4900 1,4400 8.449 12.356,49
    22/1/2021 1,4850 0,68% 1,4500 1,5250 1,4500 19.090 28.365,48
    21/1/2021 1,4750 0,34% 1,4800 1,5000 1,4400 3.042 4.459,02
    20/1/2021 1,4700 5,00% 1,4350 1,4700 1,3900 7.210 10.469,23
    19/1/2021 1,4000 1,45% 1,3950 1,4150 1,3800 1.382 1.931,94
    18/1/2021 1,3800 0,00% 1,3800 1,3800 1,3700 265 365,05
    15/1/2021 1,3800 0,00% 1,3800 1,4050 1,3800 2.393 3.309,33
    14/1/2021 1,3800 -2,82% 1,3900 1,4150 1,3800 8.070 11.206,48
    13/1/2021 1,4200 1,43% 1,4000 1,4200 1,3850 2.194 3.075,24
    12/1/2021 1,4000 -1,41% 1,4150 1,4200 1,3950 4.874 6.832,78
    11/1/2021 1,4200 -1,05% 1,4200 1,4550 1,4150 1.310 1.861,26
    08/1/2021 1,4350 -1,71% 1,4600 1,4700 1,4300 3.896 5.619,44
    07/1/2021 1,4600 -2,34% 1,4600 1,4950 1,4500 3.733 5.472,67
    05/1/2021 1,4950 -0,33% 1,5000 1,5000 1,4400 1.929 2.859,26
    04/1/2021 1,5000 -1,64% 1,5300 1,5300 1,4800 6.277 9.408,69
    31/12/2020 1,5250 1,67% 1,5000 1,5250 1,4900 7.093 10.681,75
    30/12/2020 1,5000 1,35% 1,4600 1,5200 1,4600 4.193 6.221,38
    29/12/2020 1,4800 1,72% 1,4550 1,4800 1,4400 2.501 3.669,51
    28/12/2020 1,4550 -1,02% 1,4700 1,5100 1,4500 8.987 13.172,13
    23/12/2020 1,4700 -1,34% 1,4700 1,4900 1,4700 1.550 2.291,49
    22/12/2020 1,4900 2,05% 1,4600 1,4950 1,4500 2.064 3.038,15
    21/12/2020 1,4600 -3,31% 1,5100 1,5100 1,4200 6.392 9.207,23
    18/12/2020 1,5100 0,00% 1,5400 1,5400 1,4900 3.975 5.992,00
    17/12/2020 1,5100 -1,63% 1,5050 1,5350 1,5000 1.855 2.793,28
    16/12/2020 1,5350 0,00% 1,5300 1,5650 1,5000 6.766 10.271,13
    15/12/2020 1,5350 -2,85% 1,5300 1,5400 1,5150 4.811 7.349,59
    14/12/2020 1,5800 0,64% 1,5700 1,6350 1,5300 3.418 5.420,50
    11/12/2020 1,5700 -2,18% 1,5450 1,5700 1,5250 3.216 4.958,47
    10/12/2020 1,6050 -1,53% 1,6100 1,6200 1,5400 5.900 9.462,56
    09/12/2020 1,6300 1,24% 1,6000 1,6400 1,5800 12.282 19.890,09
    08/12/2020 1,6100 -0,62% 1,6100 1,6100 1,5550 4.773 7.553,26
    07/12/2020 1,6200 3,85% 1,5400 1,6350 1,5400 8.081 12.935,58
    04/12/2020 1,5600 1,63% 1,5400 1,5600 1,5000 9.573 14.709,48
    03/12/2020 1,5350 5,86% 1,4750 1,5450 1,4450 5.261 7.744,58
    02/12/2020 1,4500 0,35% 1,4450 1,4700 1,4450 8.120 11.856,46
    01/12/2020 1,4450 2,85% 1,4200 1,4500 1,4200 7.023 10.082,36
    30/11/2020 1,4050 0,36% 1,4000 1,4300 1,4000 2.237 3.151,24
    27/11/2020 1,4000 0,72% 1,4000 1,4400 1,3650 6.454 9.040,23
    26/11/2020 1,3900 0,00% 1,3900 1,3900 1,3900 407 565,73
    25/11/2020 1,3900 2,58% 1,3850 1,3900 1,3850 440 611,45
    24/11/2020 1,3550 -2,87% 1,3800 1,3900 1,3500 6.810 9.313,78
    23/11/2020 1,3950 3,72% 1,3450 1,3950 1,3450 2.445 3.386,02
    20/11/2020 1,3450 -1,47% 1,3450 1,4000 1,3400 3.892 5.280,52
    19/11/2020 1,3650 -2,50% 1,3700 1,3750 1,3650 2.850 3.898,53
    18/11/2020 1,4000 -2,78% 1,4500 1,4500 1,4000 1.567 2.210,52
    17/11/2020 1,4400 2,86% 1,4400 1,4400 1,4350 700 1.007,90
    16/11/2020 1,4000 4,09% 1,3300 1,4400 1,3300 16.113 22.453,76
    13/11/2020 1,3450 1,89% 1,3200 1,3800 1,3200 4.440 6.020,06
    12/11/2020 1,3200 -4,35% 1,3600 1,4200 1,3200 16.929 22.906,82
    11/11/2020 1,3800 9,52% 1,2650 1,3850 1,2450 13.580 18.172,50
    10/11/2020 1,2600 -0,79% 1,2250 1,2900 1,2000 8.136 10.002,86
    09/11/2020 1,2700 8,55% 1,2050 1,2700 1,2050 13.781 17.071,38
    06/11/2020 1,1700 -2,09% 1,2000 1,2100 1,1700 1.250 1.496,60
    05/11/2020 1,1950 -0,42% 1,1450 1,2000 1,1450 525 626,45
    04/11/2020 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    03/11/2020 1,2000 4,35% 1,1250 1,2150 1,1250 1.110 1.321,71
    02/11/2020 1,1500 0,44% 1,1300 1,1500 1,1100 1.090 1.233,30
    30/10/2020 1,1450 3,62% 1,1000 1,1450 1,0900 3.405 3.779,56
    29/10/2020 1,1050 -0,90% 1,1200 1,1750 1,0700 11.679 12.879,63
    27/10/2020 1,1150 -4,29% 1,1700 1,2050 1,1150 2.396 2.748,68
    26/10/2020 1,1650 -3,32% 1,2100 1,2100 1,1600 1.506 1.773,48
    23/10/2020 1,2050 1,26% 1,2000 1,2050 1,2000 1.100 1.325,00
    22/10/2020 1,1900 0,42% 1,1850 1,2150 1,1650 8.942 10.673,13
    21/10/2020 1,1850 -4,44% 1,2000 1,2400 1,1800 6.368 7.703,32
    20/10/2020 1,2400 5,98% 1,1700 1,2400 1,1550 2.625 3.156,70
    19/10/2020 1,1700 -4,10% 1,2200 1,2200 1,1700 1.096 1.308,39
    16/10/2020 1,2200 3,39% 1,1600 1,2350 1,1600 3.034 3.668,83
    15/10/2020 1,1800 -2,48% 1,2050 1,2200 1,1500 17.675 20.791,55
    14/10/2020 1,2100 -2,81% 1,2300 1,2300 1,2100 1.524 1.849,25
    13/10/2020 1,2450 3,32% 1,2450 1,2500 1,2100 10.198 12.544,52
    12/10/2020 1,2050 -6,23% 1,2800 1,2800 1,2050 10.802 13.329,79
    09/10/2020 1,2850 -0,77% 1,2700 1,3050 1,2700 5.619 7.240,76
    08/10/2020 1,2950 3,60% 1,2650 1,3100 1,2600 12.240 15.669,26
    07/10/2020 1,2500 -1,57% 1,2700 1,2950 1,2200 13.129 16.532,54
    06/10/2020 1,2700 -3,05% 1,3000 1,3300 1,2650 14.240 18.342,84
    05/10/2020 1,3100 -2,96% 1,3650 1,3650 1,2750 7.490 9.761,88
    02/10/2020 1,3500 -2,17% 1,3500 1,3500 1,3500 500 675,00
    01/10/2020 1,3800 1,10% 1,3500 1,3800 1,3250 3.698 4.970,62
    30/9/2020 1,3650 0,00% 1,3500 1,3700 1,3500 665 906,45
    29/9/2020 1,3650 0,00% 1,3650 1,3650 1,3650 3.000 4.095,00
    28/9/2020 1,3650 2,63% 1,3650 1,3650 1,3650 125 170,63
    25/9/2020 1,3300 0,00% 1,3300 1,3500 1,3300 2.289 3.075,87
    24/9/2020 1,3300 -4,32% 1,3500 1,3600 1,3300 6.514 8.710,56
    23/9/2020 1,3900 0,00% 1,3900 1,3900 1,3900 ,00
    22/9/2020 1,3900 -6,08% 1,3900 1,4200 1,3900 2.154 3.002,86
    21/9/2020 1,4800 0,00% 1,4100 1,4100 1,4100 10 14,10
    18/9/2020 1,4800 0,68% 1,4300 1,4850 1,4300 708 1.047,77
    17/9/2020 1,4700 1,73% 1,4400 1,4800 1,4350 4.105 5.996,98
    16/9/2020 1,4450 2,12% 1,4000 1,4450 1,4000 5.300 7.540,40
    15/9/2020 1,4150 1,07% 1,4100 1,4300 1,3800 1.408 1.994,36
    14/9/2020 1,4000 4,48% 1,3950 1,4100 1,3850 1.110 1.556,43
    11/9/2020 1,3400 -2,55% 1,3900 1,3900 1,3400 550 749,80
    10/9/2020 1,3750 0,36% 1,3650 1,3900 1,3650 250 343,75
    09/9/2020 1,3700 1,48% 1,3300 1,3700 1,3250 305 408,98
    08/9/2020 1,3500 0,75% 1,3450 1,3500 1,3400 2.150 2.891,75
    07/9/2020 1,3400 -1,83% 1,3850 1,3850 1,3400 680 911,98
    04/9/2020 1,3650 0,00% 1,3900 1,3900 1,3800 4 5,54
    03/9/2020 1,3650 0,00% 1,3650 1,3650 1,3650 200 273,00
    02/9/2020 1,3650 1,49% 1,3400 1,3800 1,3400 3.015 4.102,90
    01/9/2020 1,3450 0,00% 1,3300 1,3800 1,3300 1.311 1.789,64
    31/8/2020 1,3450 1,89% 1,3200 1,3650 1,3100 2.643 3.529,58
    28/8/2020 1,3200 -0,75% 1,3200 1,3400 1,3200 1.305 1.725,70
    27/8/2020 1,3300 -4,32% 1,3800 1,3800 1,3300 1.597 2.137,60
    26/8/2020 1,3900 2,58% 1,3300 1,4000 1,3200 1.557 2.095,05
    25/8/2020 1,3550 -1,81% 1,3800 1,3850 1,3550 10.142 13.914,46
    24/8/2020 1,3800 -3,16% 1,4000 1,4200 1,3800 3.092 4.366,96
    21/8/2020 1,4250 1,06% 1,4200 1,4500 1,4100 4.425 6.356,09
    20/8/2020 1,4100 6,02% 1,3300 1,4200 1,3300 12.535 17.296,74
    19/8/2020 1,3300 2,31% 1,3000 1,3400 1,3000 2.452 3.245,48
    18/8/2020 1,3000 9,24% 1,2200 1,3050 1,2200 9.040 11.365,80
    17/8/2020 1,1900 -0,83% 1,2250 1,2300 1,1850 3.261 3.918,13
    14/8/2020 1,2000 0,00% 1,2200 1,2200 1,2000 106 128,20
    13/8/2020 1,2000 0,00% 1,2000 1,2000 1,2000 ,00
    12/8/2020 1,2000 -0,83% 1,2100 1,2100 1,2000 726 872,51
    11/8/2020 1,2100 1,26% 1,2050 1,2100 1,2050 500 604,86
    10/8/2020 1,1950 -0,42% 1,2000 1,2000 1,1300 1.652 1.930,50
    07/8/2020 1,2000 -1,64% 1,1200 1,2150 1,1200 253 304,15
    06/8/2020 1,2200 0,83% 1,2250 1,2250 1,1800 6.612 7.931,35
    05/8/2020 1,2100 0,00% 1,2250 1,2250 1,2250 1 1,23
    04/8/2020 1,2100 0,00% 1,2300 1,2300 1,2200 12 14,66
    03/8/2020 1,2100 0,83% 1,2000 1,2200 1,2000 2.111 2.540,92
    31/7/2020 1,2000 0,84% 1,1900 1,2000 1,1300 6.341 7.399,91
    30/7/2020 1,1900 0,00% 1,1900 1,1900 1,1900 100 119,00
    29/7/2020 1,1900 -0,83% 1,1850 1,1950 1,1850 3.765 4.490,23
    28/7/2020 1,2000 1,27% 1,1950 1,2000 1,1950 3.894 4.669,32
    27/7/2020 1,1850 -0,84% 1,2000 1,2000 1,1700 1.146 1.355,00
    24/7/2020 1,1950 -0,42% 1,2100 1,2300 1,1800 847 1.009,67
    23/7/2020 1,2000 0,84% 1,2200 1,2200 1,1550 519 623,35
    22/7/2020 1,1900 -1,65% 1,2100 1,2250 1,1800 3.097 3.703,67
    21/7/2020 1,2100 -3,20% 1,2800 1,2800 1,2100 6.785 8.364,29
    20/7/2020 1,2500 -0,40% 1,2650 1,2650 1,2500 2.907 3.633,86
    17/7/2020 1,2550 0,00% 1,2350 1,2750 1,2350 8.549 10.768,86
    16/7/2020 1,2550 0,00% 1,2500 1,2650 1,2150 5.005 6.221,55
    15/7/2020 1,2550 0,00% 1,2550 1,2950 1,2350 9.702 12.199,43
    14/7/2020 1,2550 0,00% 1,2750 1,2750 1,2300 1.907 2.367,29
    13/7/2020 1,2550 -1,95% 1,2900 1,2900 1,2550 888 1.132,97
    10/7/2020 1,2800 0,00% 1,3250 1,3250 1,3250 11 14,58
    09/7/2020 1,2800 -1,92% 1,3500 1,3500 1,2800 2.314 2.993,28
    08/7/2020 1,3050 -1,51% 1,3700 1,3700 1,2900 2.611 3.427,97
    07/7/2020 1,3250 -3,99% 1,3300 1,3550 1,3200 5.961 7.933,31
    06/7/2020 1,3800 0,00% 1,3800 1,3800 1,3800 ,00
    03/7/2020 1,3800 -0,36% 1,3900 1,3900 1,3300 753 1.031,58
    02/7/2020 1,3850 -0,36% 1,3900 1,3900 1,3650 1.873 2.595,86
    01/7/2020 1,3900 3,73% 1,3700 1,4000 1,3700 901 1.250,42
    30/6/2020 1,3400 -1,47% 1,3400 1,3800 1,3400 370 496,60
    29/6/2020 1,3600 0,74% 1,3700 1,3700 1,3600 282 383,54
    26/6/2020 1,3500 -0,74% 1,3350 1,3650 1,3100 3.980 5.299,50
    25/6/2020 1,3600 -1,81% 1,3300 1,4000 1,3300 911 1.242,43
    24/6/2020 1,3850 2,21% 1,3750 1,3900 1,3750 396 548,21
    23/6/2020 1,3550 -2,52% 1,4200 1,4300 1,3500 14.511 19.850,46
    22/6/2020 1,3900 0,36% 1,4150 1,4150 1,3850 1.125 1.563,95
    19/6/2020 1,3850 -1,07% 1,4400 1,4450 1,3850 7.294 10.166,75
    18/6/2020 1,4000 -1,75% 1,4450 1,4500 1,3900 5.751 8.120,09
    17/6/2020 1,4250 -4,36% 1,4400 1,5000 1,4000 17.187 24.411,15
    16/6/2020 1,4900 0,00% 1,4700 1,4950 1,4700 661 984,40
    15/6/2020 1,4900 1,36% 1,5300 1,5300 1,3450 529 778,19
    12/6/2020 1,4700 0,00% 1,5300 1,5300 1,4200 517 755,42
    11/6/2020 1,4700 -1,01% 1,4200 1,4700 1,4200 1.268 1.855,80
    10/6/2020 1,4850 0,34% 1,4700 1,4900 1,4650 3.680 5.416,83
    09/6/2020 1,4800 -1,99% 1,4500 1,5400 1,4500 1.530 2.285,80
    05/6/2020 1,5100 0,67% 1,4500 1,5150 1,4500 5.213 7.696,55
    04/6/2020 1,5000 -1,32% 1,4500 1,5000 1,4450 2.015 2.967,65
    03/6/2020 1,5200 0,00% 1,5200 1,5200 1,5200 ,00
    02/6/2020 1,5200 4,83% 1,4600 1,5400 1,4600 715 1.087,63
    01/6/2020 1,4500 -4,61% 1,5200 1,5200 1,4500 450 656,00
    29/5/2020 1,5200 0,00% 1,5150 1,5200 1,5150 125 189,50
    28/5/2020 1,5200 0,00% 1,5200 1,5200 1,4900 3.847 5.764,19
    27/5/2020 1,5200 0,66% 1,5000 1,5200 1,4750 5.636 8.443,04
    26/5/2020 1,5100 4,14% 1,4100 1,5100 1,4000 10.856 15.617,72
    25/5/2020 1,4500 0,00% 1,4100 1,4500 1,4000 4.221 6.010,28
    22/5/2020 1,4500 0,00% 1,4500 1,4500 1,4500 ,00
    21/5/2020 1,4500 0,00% 1,4500 1,4500 1,4500 ,00
    20/5/2020 1,4500 -2,68% 1,4400 1,4900 1,4100 5.902 8.512,60
    19/5/2020 1,4900 0,00% 1,4900 1,5000 1,4900 4.336 6.467,84
    18/5/2020 1,4900 0,00% 1,4300 1,4900 1,4300 1.487 2.168,82
    15/5/2020 1,4900 1,36% 1,4200 1,4900 1,4100 922 1.323,86
    14/5/2020 1,4700 -2,65% 1,4500 1,4700 1,4400 1.695 2.468,75
    13/5/2020 1,5100 0,00% 1,5100 1,5100 1,5100 ,00
    12/5/2020 1,5100 -2,58% 1,4700 1,5250 1,4600 3.800 5.630,47
    11/5/2020 1,5500 0,00% 1,5500 1,5950 1,5500 1.013 1.570,39
    08/5/2020 1,5500 0,00% 1,4800 1,5500 1,4800 161 244,90
    07/5/2020 1,5500 4,03% 1,4350 1,5500 1,4300 1.599 2.429,48
    06/5/2020 1,4900 -3,87% 1,4350 1,5500 1,4300 1.942 2.856,58
    05/5/2020 1,5500 0,65% 1,5600 1,6000 1,5000 1.675 2.531,15
    04/5/2020 1,5400 -6,67% 1,6300 1,6300 1,5200 2.424 3.836,02
    30/4/2020 1,6500 -1,20% 1,6500 1,6500 1,6400 884 1.453,40
    29/4/2020 1,6700 0,60% 1,6500 1,6750 1,6500 2.258 3.741,35
    28/4/2020 1,6600 -1,78% 1,6750 1,6800 1,6000 1.615 2.700,22
    27/4/2020 1,6900 5,30% 1,6050 1,6900 1,6000 1.929 3.121,01
    24/4/2020 1,6050 0,63% 1,5500 1,6300 1,5500 4.695 7.454,77
    23/4/2020 1,5950 1,92% 1,5500 1,5950 1,5200 4.492 6.974,48
    22/4/2020 1,5650 1,95% 1,5400 1,5700 1,5000 4.600 6.982,75
    21/4/2020 1,5350 0,00% 1,5500 1,5500 1,4650 2.875 4.393,48
    16/4/2020 1,5350 6,60% 1,4300 1,5350 1,4300 1.695 2.513,02
    15/4/2020 1,4400 -7,10% 1,5200 1,5500 1,4400 7.213 10.808,77
    14/4/2020 1,5500 0,32% 1,5200 1,5500 1,5200 3.990 6.153,81
    09/4/2020 1,5450 0,32% 1,5500 1,5500 1,5000 4.862 7.449,29
    08/4/2020 1,5400 -0,32% 1,5000 1,5400 1,4500 13.856 20.639,27
    07/4/2020 1,5450 6,19% 1,4800 1,5700 1,4800 16.328 24.949,73
    06/4/2020 1,4550 5,43% 1,4300 1,4600 1,4000 6.649 9.572,65
    03/4/2020 1,3800 2,22% 1,3750 1,3800 1,3750 320 441,10
    02/4/2020 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    01/4/2020 1,3500 0,00% 1,3500 1,3500 1,3500 900 1.215,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,6950 6,11 % 0,0400 10
    ΜΕΒΑ 2,1600 5,37 % 0,1100 11
    ΣΕΝΤΡ 0,3160 3,95 % 0,0120 777.041
    ΑΤΤ 0,1900 3,26 % 0,0060 963.129
    ΣΙΔΜΑ 1,0300 3,00 % 0,0300 1.670
    ΟΛΥΜΠ 1,6340 2,77 % 0,0440 36.484
    ΑΒΕ 0,4250 2,41 % 0,0100 131.373
    ΓΕΒΚΑ 1,0650 2,40 % 0,0250 1.201
    ΑΡΑΙΓ 5,4400 2,26 % 0,1200 115.079
    ΠΕΡΦ 10,4000 1,96 % 0,2000 6.327
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΛΥΔΑ 1,4350 -11,96 % -0,1950 51.597
    ΙΝΤΕΚ 3,0100 -10,95 % -0,3700 23.262
    ΝΙΚΑΣ 1,2800 -7,91 % -0,1100 150
    ΚΟΡΔΕ 0,4710 -7,65 % -0,0390 49.518
    ΜΕΡΚΟ 55,0000 -7,56 % -4,5000 60
    ΛΕΒΠ 0,3200 -7,51 % -0,0260 7.016
    ΝΤΟΠΛΕΡ 0,6200 -7,46 % -0,0500 805
    ΛΑΝΑΚ 1,6500 -5,71 % -0,1000 5.925
    ΦΙΕΡ 0,5100 -5,20 % -0,0280 32.218
    ΕΚΤΕΡ 1,1950 -5,16 % -0,0650 32.936
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,0650 -1,66 % -0,2550 14.290.658
    ΟΠΑΠ 12,9800 -0,15 % -0,0200 12.115.648
    ΑΛΦΑ 1,1000 -1,39 % -0,0155 9.595.115
    ΕΥΡΩΒ 0,8498 -0,40 % -0,0034 8.027.077
    ΠΕΙΡ 1,5240 -1,04 % -0,0160 7.382.137
    ΕΤΕ 2,5440 -3,27 % -0,0860 6.292.503
    ΜΠΕΛΑ 14,4100 -2,64 % -0,3900 5.791.877
    ΜΥΤΙΛ 15,8200 -0,50 % -0,0800 5.675.134
    ΔΕΗ 9,2000 0,05 % 0,0050 2.254.840
    ΕΝΤΕΡ 3,6400 1,11 % 0,0400 2.024.078
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8498 -0,40 % 9.463.381 8,03εκ.
    ΑΛΦΑ 1,1000 -1,39 % 8.692.544 9,60εκ.
    ΠΕΙΡ 1,5240 -1,04 % 4.837.994 7,38εκ.
    ΕΤΕ 2,5440 -3,27 % 2.455.065 6,29εκ.
    ΜΙΓ 0,0245 1,66 % 2.380.083 57.566
    ΑΤΤ 0,1900 3,26 % 963.129 186,6χιλ.
    ΟΤΕ 15,0650 -1,66 % 945.956 14,29εκ.
    ΟΠΑΠ 12,9800 -0,15 % 932.299 12,12εκ.
    ΣΕΝΤΡ 0,3160 3,95 % 777.041 245χιλ.
    ΦΡΙΓΟ 0,1150 -4,17 % 585.861 67.021
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΝΤΕΡ 3,6400 1,11 % 562.090 1,87 %
    ΣΕΝΤΡ 0,3160 3,95 % 777.041 0,77 %
    ΙΛΥΔΑ 1,4350 -11,96 % 51.597 0,63 %
    ΑΛΦΑ 1,1000 -1,39 % 8.692.544 0,56 %
    ΠΕΙΡ 1,5240 -1,04 % 4.837.994 0,39 %
    ΦΡΛΚ 4,4300 -0,11 % 200.920 0,39 %
    ΛΕΒΠ 0,3200 -7,51 % 7.016 0,32 %
    ΦΙΕΡ 0,5100 -5,20 % 32.218 0,32 %
    ΕΠΣΙΛ 7,8400 -0,76 % 39.962 0,30 %
    ΜΠΕΛΑ 14,4100 -2,64 % 399.960 0,29 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΙΕΡ 0,5100 -5,20 % 32.218 23,61 %
    ΜΑΘΙΟ 0,6500 -4,41 % 5.247 23,53 %
    ΙΛΥΔΑ 1,4350 -11,96 % 51.597 15,95 %
    ΛΑΝΑΚ 1,6500 -5,71 % 5.925 13,71 %
    ΛΕΒΚ 0,3680 -1,60 % 2.200 12,83 %
    ΙΝΤΕΚ 3,0100 -10,95 % 23.262 10,36 %
    ΑΝΕΚ 0,0450 -3,23 % 10.041 8,60 %
    ΝΙΚΑΣ 1,2800 -7,91 % 150 7,91 %
    ΒΟΣΥΣ 1,9200 -2,54 % 3.642 7,61 %
    ΛΕΒΠ 0,3200 -7,51 % 7.016 7,51 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%