Συνεχης ενημερωση

ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)

1,8850 €

-0,0150 (-0,79%)

Άνοιγμα 1,9000
Υψηλό 1,9000
Χαμηλό 1,7800

Όγκος 19.264
Τζίρος 35.312 €
Πράξεις 87

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/3/2022	1,6150	0,62%	1,6250	1,6250	1,5700	1.407	2.235,69
21/3/2022	1,6050	-2,73%	1,6500	1,6500	1,5700	4.202	6.712,59
18/3/2022	1,6500	0,00%	1,6500	1,6500	1,6500	10	16,50
17/3/2022	1,6500	1,23%	1,6300	1,6500	1,6300	2.100	3.463,00
16/3/2022	1,6300	2,52%	1,6300	1,6500	1,6000	5.470	8.849,35
15/3/2022	1,5900	0,00%	1,5900	1,5900	1,5900		,00
14/3/2022	1,5900	0,00%	1,5900	1,5900	1,5900	2.513	3.995,67
11/3/2022	1,5900	2,25%	1,5150	1,5950	1,5100	8.055	12.498,53
10/3/2022	1,5550	0,32%	1,5350	1,5550	1,4550	6.254	9.428,59
09/3/2022	1,5500	5,08%	1,5200	1,5600	1,4850	8.465	12.780,01
08/3/2022	1,4750	-6,94%	1,5100	1,5500	1,4750	14.360	21.696,41
04/3/2022	1,5850	-0,94%	1,6500	1,6500	1,5300	577	887,41
03/3/2022	1,6000	1,91%	1,5700	1,6000	1,5500	1.020	1.600,00
02/3/2022	1,5700	0,00%	1,5200	1,5900	1,5200	8.899	13.950,55
01/3/2022	1,5700	-3,38%	1,5550	1,6050	1,5300	11.270	17.530,66
28/2/2022	1,6250	-3,85%	1,5900	1,6250	1,5700	9.047	14.308,12
25/2/2022	1,6900	4,97%	1,6900	1,6900	1,6350	540	904,81
24/2/2022	1,6100	-6,94%	1,6650	1,6650	1,5800	6.918	11.139,17
23/2/2022	1,7300	1,76%	1,7150	1,7300	1,6750	6.500	10.988,49
22/2/2022	1,7000	-0,29%	1,6550	1,7000	1,6550	5.676	9.496,79
21/2/2022	1,7050	-1,16%	1,7050	1,7400	1,6750	9.919	16.891,43
18/2/2022	1,7250	0,29%	1,7100	1,7250	1,7000	1.770	3.014,35
17/2/2022	1,7200	-1,15%	1,7050	1,7250	1,7050	3.121	5.348,06
16/2/2022	1,7400	0,00%	1,7600	1,7650	1,7300	20.277	35.214,46
15/2/2022	1,7400	2,35%	1,6950	1,7400	1,6950	5.346	9.187,68
14/2/2022	1,7000	-4,49%	1,7500	1,7500	1,6750	21.282	36.117,76
11/2/2022	1,7800	-0,84%	1,7850	1,7900	1,7800	810	1.443,80
10/2/2022	1,7950	0,00%	1,7600	1,8000	1,7550	3.377	6.005,71
09/2/2022	1,7950	0,28%	1,7900	1,8000	1,7600	3.826	6.805,64
08/2/2022	1,7900	0,00%	1,7900	1,7900	1,7400	1.290	2.248,78
07/2/2022	1,7900	-0,56%	1,7600	1,7900	1,7600	5.003	8.954,47
04/2/2022	1,8000	0,00%	1,7950	1,8000	1,7700	2.321	4.135,91
03/2/2022	1,8000	-0,28%	1,7900	1,8000	1,7650	2.363	4.187,68
02/2/2022	1,8050	0,56%	1,7900	1,8150	1,7650	9.558	17.012,54
01/2/2022	1,7950	3,16%	1,7400	1,7950	1,7300	7.474	13.246,73
31/1/2022	1,7400	-0,29%	1,7600	1,7800	1,7400	11.404	20.087,37
28/1/2022	1,7450	-3,59%	1,8100	1,8100	1,7200	23.884	41.730,74
27/1/2022	1,8100	-0,28%	1,7900	1,8100	1,7650	2.020	3.597,73
26/1/2022	1,8150	1,68%	1,7850	1,8300	1,7850	4.755	8.603,93
25/1/2022	1,7850	3,18%	1,7300	1,7850	1,7300	5.723	10.101,96
24/1/2022	1,7300	-3,89%	1,7700	1,7950	1,7300	9.040	15.882,16
21/1/2022	1,8000	-4,26%	1,8350	1,8700	1,7800	20.836	37.864,61
20/1/2022	1,8800	-1,31%	1,8650	1,8850	1,8300	14.997	27.908,20
19/1/2022	1,9050	-0,26%	1,9000	1,9400	1,8700	27.087	51.557,19
18/1/2022	1,9100	2,14%	1,8500	1,9500	1,8200	37.145	70.307,62
17/1/2022	1,8700	1,36%	1,8050	1,8800	1,8000	26.684	49.477,83
14/1/2022	1,8450	-0,81%	1,8600	1,9000	1,8200	42.135	78.259,95
13/1/2022	1,8600	5,68%	1,7500	1,8600	1,7300	58.985	107.126,76
12/1/2022	1,7600	1,73%	1,7250	1,7600	1,7200	18.985	33.038,81
11/1/2022	1,7300	0,87%	1,7100	1,7300	1,6900	13.761	23.579,79
10/1/2022	1,7150	-0,29%	1,7100	1,7250	1,6800	3.358	5.714,46
07/1/2022	1,7200	0,58%	1,7000	1,7200	1,7000	427	729,04
05/1/2022	1,7100	-0,58%	1,7000	1,7350	1,7000	5.252	8.979,64
04/1/2022	1,7200	0,58%	1,7500	1,7500	1,6650	6.863	11.614,58
03/1/2022	1,7100	1,18%	1,6550	1,7200	1,6500	5.775	9.778,93
31/12/2021	1,6900	-0,59%	1,6700	1,6900	1,6650	1.775	2.965,75
30/12/2021	1,7000	2,41%	1,6600	1,7050	1,6600	1.929	3.259,36
29/12/2021	1,6600	-1,48%	1,6600	1,6750	1,6400	5.919	9.853,20
28/12/2021	1,6850	0,30%	1,6950	1,7000	1,6600	3.822	6.378,71
27/12/2021	1,6800	-1,75%	1,6800	1,6900	1,6750	1.996	3.354,24
23/12/2021	1,7100	0,59%	1,6850	1,7100	1,6700	4.920	8.279,17
22/12/2021	1,7000	-1,45%	1,7200	1,7250	1,6900	3.740	6.327,58
21/12/2021	1,7250	0,88%	1,7200	1,7300	1,6950	4.875	8.376,10
20/12/2021	1,7100	-1,16%	1,7100	1,7200	1,6550	14.136	23.850,24
17/12/2021	1,7300	-1,70%	1,7600	1,8200	1,7150	3.805	6.597,00
16/12/2021	1,7600	0,86%	1,7500	1,7800	1,7400	4.408	7.715,51
15/12/2021	1,7450	-2,51%	1,7700	1,8000	1,7400	11.653	20.448,40
14/12/2021	1,7900	1,13%	1,7700	1,8000	1,7400	17.283	30.887,40
13/12/2021	1,7700	-4,07%	1,8400	1,8400	1,7700	31.841	57.300,35
10/12/2021	1,8450	3,36%	1,8200	1,8550	1,8000	79.401	145.399,60
09/12/2021	1,7850	2,59%	1,7150	1,7900	1,7150	38.969	68.722,05
08/12/2021	1,7400	-0,29%	1,7200	1,7550	1,7200	21.630	37.654,85
07/12/2021	1,7450	1,45%	1,7100	1,7550	1,6800	26.063	45.067,47
06/12/2021	1,7200	-0,86%	1,7200	1,7200	1,6950	13.657	23.421,16
03/12/2021	1,7350	1,46%	1,6800	1,7550	1,6700	35.078	60.539,51
02/12/2021	1,7100	-0,58%	1,7350	1,7350	1,6900	7.386	12.578,40
01/12/2021	1,7200	2,69%	1,6750	1,7350	1,6750	16.860	28.733,57
30/11/2021	1,6750	1,52%	1,5800	1,6750	1,5800	7.657	12.493,93
29/11/2021	1,6500	-0,30%	1,6550	1,6900	1,6100	9.022	14.986,32
26/11/2021	1,6550	-3,22%	1,6800	1,7000	1,6100	20.169	33.261,77
25/11/2021	1,7100	0,59%	1,7000	1,7200	1,6500	3.572	5.982,18
24/11/2021	1,7000	0,00%	1,6800	1,7200	1,6800	2.661	4.486,84
23/11/2021	1,7000	-0,29%	1,6800	1,7200	1,6700	9.346	15.845,57
22/11/2021	1,7050	-3,67%	1,7250	1,7400	1,7050	5.036	8.657,37
19/11/2021	1,7700	2,91%	1,7300	1,7700	1,7100	15.883	27.477,35
18/11/2021	1,7200	-1,15%	1,7200	1,7500	1,7200	30.037	51.883,90
17/11/2021	1,7400	-1,42%	1,7200	1,7500	1,6950	25.346	43.745,34
16/11/2021	1,7650	-1,40%	1,7900	1,8000	1,7300	11.333	19.870,12
15/11/2021	1,7900	1,13%	1,7300	1,8200	1,7300	9.207	16.389,08
12/11/2021	1,7700	4,73%	1,7050	1,8000	1,6650	24.227	42.253,40
11/11/2021	1,6900	-1,46%	1,7150	1,7150	1,6850	336	570,96
10/11/2021	1,7150	0,88%	1,7000	1,7150	1,6900	4.225	7.178,68
09/11/2021	1,7000	-1,16%	1,7000	1,7200	1,6900	6.756	11.533,32
08/11/2021	1,7200	1,18%	1,7150	1,7600	1,7000	19.504	33.523,29
05/11/2021	1,7000	0,00%	1,7050	1,7200	1,6750	8.415	14.244,75
04/11/2021	1,7000	-1,16%	1,6850	1,7200	1,6700	10.625	17.988,95
03/11/2021	1,7200	0,00%	1,7250	1,7250	1,6950	3.068	5.254,78
02/11/2021	1,7200	0,00%	1,7050	1,7300	1,7050	10.762	18.422,64
01/11/2021	1,7200	-2,82%	1,8000	1,8000	1,7200	14.492	25.232,00
29/10/2021	1,7700	2,31%	1,7300	1,7700	1,7200	715	1.238,65
27/10/2021	1,7300	-1,70%	1,7500	1,7950	1,7250	2.361	4.085,25
26/10/2021	1,7600	-2,22%	1,8000	1,8250	1,7600	1.010	1.796,56
25/10/2021	1,8000	-0,55%	1,7450	1,8000	1,7450	2.569	4.600,18
22/10/2021	1,8100	-0,55%	1,7750	1,8100	1,7750	69	122,88
21/10/2021	1,8200	2,82%	1,7300	1,8200	1,7300	620	1.120,75
20/10/2021	1,7700	1,43%	1,7450	1,7900	1,7450	8.037	14.182,59
19/10/2021	1,7450	-1,13%	1,7350	1,7600	1,7100	1.187	2.067,93
18/10/2021	1,7650	-0,56%	1,7600	1,7700	1,7450	6.617	11.672,93
15/10/2021	1,7750	0,28%	1,8050	1,8050	1,7350	7.133	12.587,08
14/10/2021	1,7700	0,00%	1,7700	1,7700	1,7200	5.174	9.017,04
13/10/2021	1,7700	-0,84%	1,7700	1,7800	1,7500	4.607	8.112,62
12/10/2021	1,7850	-0,28%	1,7700	1,8100	1,7600	3.900	6.914,06
11/10/2021	1,7900	-1,65%	1,8000	1,8000	1,7700	6.378	11.393,58
08/10/2021	1,8200	0,55%	1,8200	1,8450	1,8000	4.299	7.832,86
07/10/2021	1,8100	-0,55%	1,8300	1,8500	1,8000	6.496	11.823,70
06/10/2021	1,8200	-2,15%	1,8550	1,8550	1,7950	18.623	34.102,77
05/10/2021	1,8600	0,27%	1,8600	1,8700	1,8100	23.234	42.897,32
04/10/2021	1,8550	3,92%	1,8000	1,8900	1,8000	23.575	43.473,71
01/10/2021	1,7850	7,53%	1,6100	1,7850	1,6100	36.648	62.887,26
30/9/2021	1,6600	0,30%	1,6550	1,6600	1,6500	1.408	2.324,27
29/9/2021	1,6550	-0,90%	1,6700	1,6700	1,6050	6.982	11.363,39
28/9/2021	1,6700	-0,60%	1,6650	1,6700	1,6500	1.966	3.261,65
27/9/2021	1,6800	0,00%	1,6800	1,6800	1,6800	100	168,00
24/9/2021	1,6800	-1,18%	1,6700	1,7200	1,6500	3.828	6.363,84
23/9/2021	1,7000	-2,02%	1,7250	1,7350	1,7000	11.555	19.823,85
22/9/2021	1,7350	0,58%	1,7450	1,7500	1,7300	1.900	3.294,25
21/9/2021	1,7250	1,47%	1,6850	1,7350	1,6650	11.318	19.244,44
20/9/2021	1,7000	-4,23%	1,7400	1,7500	1,6750	11.995	20.470,67
17/9/2021	1,7750	-3,53%	1,8000	1,8100	1,7350	30.254	53.453,86
16/9/2021	1,8400	1,10%	1,8400	1,8450	1,8000	9.306	16.895,95
15/9/2021	1,8200	-0,55%	1,8000	1,8300	1,7900	15.395	27.805,48
14/9/2021	1,8300	-1,08%	1,7950	1,8300	1,7950	867	1.565,20
13/9/2021	1,8500	0,00%	1,8500	1,8500	1,8500	5	9,25
10/9/2021	1,8500	1,09%	1,8200	1,8500	1,8200	2.350	4.321,90
09/9/2021	1,8300	0,00%	1,7900	1,8400	1,7800	18.152	32.893,75
08/9/2021	1,8300	0,00%	1,8200	1,8300	1,7800	3.499	6.358,94
07/9/2021	1,8300	-0,81%	1,8450	1,8550	1,8000	2.014	3.648,89
06/9/2021	1,8450	-0,81%	1,8900	1,8900	1,8200	4.618	8.522,32
03/9/2021	1,8600	1,09%	1,8800	1,8800	1,8000	5.348	9.746,98
02/9/2021	1,8400	-3,16%	1,9000	1,9200	1,8400	8.877	16.615,39
01/9/2021	1,9000	-1,30%	1,9000	1,9500	1,8800	6.690	12.785,05
31/8/2021	1,9250	1,32%	1,8700	1,9400	1,8700	14.564	27.595,37
30/8/2021	1,9000	1,33%	1,8500	1,9600	1,8500	21.757	41.196,73
27/8/2021	1,8750	1,35%	1,8350	1,8800	1,8350	12.819	23.763,19
26/8/2021	1,8500	1,09%	1,8200	1,8600	1,8000	15.932	29.330,97
25/8/2021	1,8300	3,68%	1,7400	1,8350	1,7400	5.961	10.882,19
24/8/2021	1,7650	0,00%	1,7550	1,8000	1,7500	13.575	24.026,19
23/8/2021	1,7650	0,86%	1,7800	1,8000	1,7600	10.705	19.006,77
20/8/2021	1,7500	1,74%	1,7200	1,7700	1,7200	6.370	11.089,51
19/8/2021	1,7200	-3,91%	1,7600	1,7600	1,7000	23.634	40.699,00
18/8/2021	1,7900	-1,65%	1,7800	1,8200	1,7650	15.423	27.620,14
17/8/2021	1,8200	-2,15%	1,8550	1,8800	1,8000	32.375	59.325,53
16/8/2021	1,8600	-1,59%	1,8650	1,9100	1,8450	24.207	45.547,05
13/8/2021	1,8900	1,61%	1,8600	1,9150	1,8100	47.857	90.141,23
12/8/2021	1,8600	7,51%	1,7300	1,8950	1,7300	73.642	135.011,34
11/8/2021	1,7300	6,46%	1,6000	1,7300	1,6000	26.856	44.572,44
10/8/2021	1,6250	0,93%	1,6100	1,6600	1,6050	2.144	3.518,15
09/8/2021	1,6100	-1,83%	1,6000	1,6350	1,5900	1.651	2.656,84
06/8/2021	1,6400	-0,61%	1,6500	1,6500	1,6400	185	303,85
05/8/2021	1,6500	0,92%	1,6350	1,6500	1,6000	1.053	1.692,48
04/8/2021	1,6350	1,24%	1,6150	1,6550	1,6150	5.001	8.230,81
03/8/2021	1,6150	0,94%	1,6000	1,6500	1,6000	2.500	4.014,90
02/8/2021	1,6000	0,95%	1,5950	1,6250	1,5900	2.355	3.794,95
30/7/2021	1,5850	-0,63%	1,5900	1,6250	1,5850	4.275	6.799,11
29/7/2021	1,5950	-1,24%	1,6200	1,6200	1,5850	1.126	1.795,98
28/7/2021	1,6150	-0,31%	1,5750	1,6250	1,5700	5.294	8.427,66
27/7/2021	1,6200	2,86%	1,5650	1,6200	1,5600	8.871	14.055,20
26/7/2021	1,5750	-0,32%	1,5700	1,6050	1,5650	1.070	1.687,65
23/7/2021	1,5800	-1,25%	1,5600	1,5950	1,5300	3.833	6.010,30
22/7/2021	1,6000	0,63%	1,5600	1,6100	1,5600	798	1.277,20
21/7/2021	1,5900	0,63%	1,5850	1,6350	1,5850	4.763	7.575,64
20/7/2021	1,5800	-0,94%	1,6400	1,6400	1,5700	5.203	8.239,36
19/7/2021	1,5950	-2,74%	1,5700	1,6200	1,5600	13.428	21.195,46
16/7/2021	1,6400	2,50%	1,6200	1,6500	1,6100	5.348	8.672,58
15/7/2021	1,6000	-1,23%	1,6400	1,6400	1,6000	10.800	17.355,88
14/7/2021	1,6200	-2,70%	1,6150	1,6700	1,6000	6.635	10.673,89
13/7/2021	1,6650	0,30%	1,6500	1,6750	1,6500	610	1.016,00
12/7/2021	1,6600	3,43%	1,6050	1,6750	1,5850	3.647	5.912,00
09/7/2021	1,6050	-1,53%	1,6400	1,6600	1,5800	12.002	19.342,00
08/7/2021	1,6300	-0,91%	1,6500	1,6500	1,5650	6.044	9.690,00
07/7/2021	1,6450	-2,08%	1,7000	1,7000	1,6300	4.959	8.164,00
06/7/2021	1,6800	0,00%	1,7100	1,7100	1,6250	2.975	4.945,00
05/7/2021	1,6800	-1,18%	1,7000	1,7300	1,6400	2.762	4.607,00
02/7/2021	1,7000	0,59%	1,7000	1,7400	1,6750	949	1.613,00
01/7/2021	1,6900	-0,59%	1,7500	1,7500	1,6850	3.256	5.537,00
30/6/2021	1,7000	0,00%	1,7700	1,7700	1,6850	14.313	24.541,00
29/6/2021	1,7000	-2,58%	1,7700	1,7700	1,6600	34.018	57.325,00
28/6/2021	1,7450	2,05%	1,7000	1,7850	1,7000	7.940	13.835,00
25/6/2021	1,7100	4,59%	1,6250	1,7100	1,6250	13.040	21.819,00
24/6/2021	1,6350	-2,10%	1,6500	1,6850	1,6300	3.566	5.868,00
23/6/2021	1,6700	-1,76%	1,6900	1,7000	1,6400	5.057	8.381,00
22/6/2021	1,7000	-0,58%	1,7000	1,7000	1,6600	3.098	5.221,00
18/6/2021	1,7100	0,29%	1,7350	1,7350	1,6500	1.048	1.765,00
17/6/2021	1,7050	-0,29%	1,7300	1,7300	1,7000	2.120	3.634,00
16/6/2021	1,7100	0,29%	1,7000	1,7100	1,6650	4.820	8.153,00
15/6/2021	1,7050	-3,67%	1,7300	1,7500	1,7050	6.395	11.021,00
14/6/2021	1,7700	0,57%	1,7450	1,7700	1,7200	8.655	15.054,00
11/6/2021	1,7600	-0,85%	1,7150	1,8000	1,7150	10.142	18.060,00
10/6/2021	1,7750	2,90%	1,7300	1,7800	1,7050	12.826	22.330,00
09/6/2021	1,7250	1,47%	1,6800	1,7300	1,6800	12.387	21.167,00
08/6/2021	1,7000	1,19%	1,7000	1,7100	1,6700	6.758	11.411,00
07/6/2021	1,6800	-0,88%	1,7000	1,7000	1,6600	1.713	2.874,00
04/6/2021	1,6950	0,30%	1,6450	1,6950	1,6300	17.263	28.489,00
03/6/2021	1,6900	-0,29%	1,7000	1,7000	1,6500	15.056	25.052,00
02/6/2021	1,6950	1,50%	1,7200	1,7200	1,6700	3.141	5.319,00
01/6/2021	1,6700	-2,34%	1,7100	1,7100	1,6700	2.730	4.620,00
31/5/2021	1,7100	1,79%	1,6100	1,7100	1,6000	6.150	10.308,00
28/5/2021	1,6800	0,00%	1,6800	1,7300	1,6500	2.321	3.926,00
27/5/2021	1,6800	0,30%	1,6700	1,7350	1,6700	1.969	3.317,00
26/5/2021	1,6750	0,30%	1,6850	1,6850	1,6450	3.106	5.150,00
25/5/2021	1,6700	0,91%	1,6500	1,7350	1,6500	14.076	24.068,00
24/5/2021	1,6550	4,09%	1,6200	1,6700	1,6200	9.710	15.964,00
21/5/2021	1,5900	-3,34%	1,6500	1,6650	1,5600	5.926	9.490,00
20/5/2021	1,6450	2,17%	1,6400	1,6500	1,6000	4.579	7.453,00
19/5/2021	1,6100	-5,85%	1,7100	1,7550	1,6100	8.399	13.883,00
18/5/2021	1,7100	0,29%	1,6550	1,7100	1,6550	1.752	2.970,00
17/5/2021	1,7050	-5,28%	1,7600	1,7600	1,7000	9.910	17.058,00
14/5/2021	1,8000	2,56%	1,8100	1,8150	1,7400	25.879	45.922,00
13/5/2021	1,7550	1,15%	1,7300	1,7900	1,6800	32.829	56.700,00
12/5/2021	1,7350	4,83%	1,6100	1,8200	1,6100	1.032.502	1.656.738,00
11/5/2021	1,6550	-1,49%	1,6800	1,6800	1,5900	4.855	8.044,00
10/5/2021	1,6800	2,44%	1,6300	1,6800	1,6300	13.385	22.215,00
07/5/2021	1,6400	5,13%	1,5600	1,6500	1,5600	12.987	21.055,00
06/5/2021	1,5600	-1,89%	1,5550	1,5650	1,5450	7.073	11.018,00
05/5/2021	1,5900	0,00%	1,5800	1,5900	1,5500	4.200	6.597,00
29/4/2021	1,5900	-3,05%	1,6500	1,6500	1,5900	3.318	5.373,00
28/4/2021	1,6400	-0,30%	1,6100	1,6800	1,5750	10.467	17.042,00
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	23.721,00
23/4/2021	1,5550	1,97%	1,5250	1,5900	1,5250	32.416	50.310,00
22/4/2021	1,5250	6,27%	1,4900	1,5250	1,4650	5.782	8.591,00
21/4/2021	1,4350	-1,03%	1,4500	1,4950	1,4300	6.156	8.937,00
20/4/2021	1,4500	-3,97%	1,4950	1,5300	1,4300	45.241	66.222,00
19/4/2021	1,5100	-3,82%	1,5550	1,5600	1,5000	18.918	28.729,00
16/4/2021	1,5700	-2,18%	1,5800	1,6000	1,5700	5.810	9.145,00
15/4/2021	1,6050	-1,53%	1,6050	1,6650	1,5950	10.696	17.372,00
14/4/2021	1,6300	3,82%	1,5850	1,6400	1,5600	15.661	25.305,00
13/4/2021	1,5700	-0,95%	1,6200	1,6200	1,5700	7.854	12.401,00
12/4/2021	1,5850	-0,31%	1,6200	1,6200	1,5500	9.556	15.140,00
09/4/2021	1,5900	0,63%	1,5750	1,6200	1,5500	7.580	11.875,00
08/4/2021	1,5800	0,64%	1,6250	1,6300	1,5550	13.203	20.831,00
07/4/2021	1,5700	0,64%	1,5400	1,6400	1,5400	5.377	8.504,00
06/4/2021	1,5600	-1,89%	1,5950	1,6400	1,5550	14.962	23.666,00
01/4/2021	1,5900	-0,93%	1,6000	1,6500	1,5900	6.850	10.981,00
31/3/2021	1,6050	-3,31%	1,6000	1,6500	1,6000	3.755	6.094,00
30/3/2021	1,6600	0,30%	1,6600	1,6900	1,6500	8.690	14.405,00
29/3/2021	1,6550	0,91%	1,7000	1,7000	1,6250	15.614	26.039,00
26/3/2021	1,6400	2,82%	1,5300	1,6750	1,5250	44.692	70.625,00
24/3/2021	1,5950	0,63%	1,5200	1,5950	1,4500	27.265	41.758,00
23/3/2021	1,5850	-0,31%	1,5500	1,5850	1,5300	2.223	3.468,00
22/3/2021	1,5900	3,92%	1,5300	1,6000	1,5300	5.809	9.163,00
19/3/2021	1,5300	-2,24%	1,6150	1,6150	1,5050	2.563	3.985,00
18/3/2021	1,5650	-0,32%	1,6300	1,6300	1,5000	14.475	22.305,00
17/3/2021	1,5700	-3,68%	1,6300	1,6300	1,5650	6.739	10.619,00
16/3/2021	1,6300	-2,69%	1,7000	1,7000	1,6200	14.175	23.052,00
12/3/2021	1,6750	4,36%	1,5800	1,6900	1,5800	31.321	51.192,00
11/3/2021	1,6050	-0,62%	1,6500	1,6550	1,5850	7.511	12.114,00
10/3/2021	1,6150	-2,42%	1,6500	1,6500	1,6000	5.097	8.323,00
09/3/2021	1,6550	6,77%	1,5500	1,6600	1,5350	40.008	64.251,00
08/3/2021	1,5500	0,32%	1,5450	1,5800	1,5300	5.141	7.970,00
05/3/2021	1,5450	-0,64%	1,5100	1,5600	1,4900	8.432	12.816,00
04/3/2021	1,5550	-0,64%	1,5650	1,5650	1,5150	1.086	1.685,00
03/3/2021	1,5650	-0,95%	1,5700	1,6100	1,5500	9.898	15.621,00
02/3/2021	1,5800	5,69%	1,5100	1,5800	1,4900	9.593	14.575,00
01/3/2021	1,4950	1,01%	1,4500	1,5050	1,4500	9.333	13.917,00
26/2/2021	1,4800	-1,00%	1,5000	1,5050	1,4700	1.300	1.921,00
25/2/2021	1,4950	2,75%	1,4500	1,5100	1,4300	20.064	29.535,00
24/2/2021	1,4550	-0,68%	1,4650	1,4700	1,4300	4.045	5.877,00
23/2/2021	1,4650	2,09%	1,4600	1,4650	1,4500	900	1.312,00
22/2/2021	1,4350	-2,71%	1,4400	1,4700	1,4200	505	724,00
19/2/2021	1,4750	2,08%	1,4600	1,4900	1,4500	9.319	13.748,00
18/2/2021	1,4450	3,58%	1,4000	1,4650	1,3900	18.018	25.762,00
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	850,00
15/2/2021	1,3650	-1,44%	1,4000	1,4050	1,3600	1.365	1.866,00
12/2/2021	1,3850	-1,42%	1,3100	1,4000	1,3050	2.106	2.906,00
11/2/2021	1,4050	-0,35%	1,3500	1,4100	1,3500	2.238	3.101,00
10/2/2021	1,4100	4,44%	1,3900	1,4100	1,3900	210	294,00
09/2/2021	1,3500	-2,17%	1,3400	1,3800	1,3400	2.209	2.997,00
08/2/2021	1,3800	0,00%	1,3500	1,3800	1,3500	1.758	2.383,00
05/2/2021	1,3800	1,47%	1,3650	1,3800	1,3500	1.300	1.767,00
04/2/2021	1,3600	-0,37%	1,3900	1,3900	1,3400	3.810	5.177,00
03/2/2021	1,3650	0,74%	1,3550	1,3700	1,3550	811	1.101,00
02/2/2021	1,3550	2,65%	1,3300	1,3600	1,3100	16.813	22.393,00
01/2/2021	1,3200	-5,04%	1,3800	1,3900	1,2800	44.752	58.588,00
29/1/2021	1,3900	0,72%	1,3950	1,4150	1,3800	1.436	1.992,00
28/1/2021	1,3800	-0,36%	1,3300	1,3850	1,3300	5.518	7.501,00
27/1/2021	1,3850	-4,48%	1,4300	1,4300	1,3400	3.345	4.591,00
26/1/2021	1,4500	-2,68%	1,5000	1,5000	1,4450	4.379	6.414,00
25/1/2021	1,4900	0,34%	1,4850	1,4900	1,4400	8.449	12.356,00
22/1/2021	1,4850	0,68%	1,4500	1,5250	1,4500	19.090	28.365,00
21/1/2021	1,4750	0,34%	1,4800	1,5000	1,4400	3.042	4.459,00
20/1/2021	1,4700	5,00%	1,4350	1,4700	1,3900	7.210	10.469,00
19/1/2021	1,4000	1,45%	1,3950	1,4150	1,3800	1.382	1.931,00
18/1/2021	1,3800	0,00%	1,3800	1,3800	1,3700	265	365,00
15/1/2021	1,3800	0,00%	1,3800	1,4050	1,3800	2.393	3.309,00
14/1/2021	1,3800	-2,82%	1,3900	1,4150	1,3800	8.070	11.206,00
13/1/2021	1,4200	1,43%	1,4000	1,4200	1,3850	2.194	3.075,00
12/1/2021	1,4000	-1,41%	1,4150	1,4200	1,3950	4.874	6.832,00
11/1/2021	1,4200	0,00%	1,4200	1,4550	1,4150	1.310	1.861,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%