Συνεχης ενημερωση

ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)

1,9000 €

0,0050 (0,26%)

Άνοιγμα 1,9200
Υψηλό 1,9200
Χαμηλό 1,8400

Όγκος 6.313
Τζίρος 11.851 €
Πράξεις 38

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2025	1,9000	0,26%	1,9200	1,9200	1,8400	6.313	11.851,82
29/10/2025	1,8950	0,80%	1,8450	1,9150	1,8450	3.058	5.807,42
27/10/2025	1,8800	0,27%	1,8300	1,8800	1,8300	1.489	2.758,28
24/10/2025	1,8750	0,27%	1,8850	1,8900	1,8400	1.567	2.932,74
23/10/2025	1,8700	0,27%	1,8700	1,8900	1,8500	1.906	3.559,04
22/10/2025	1,8650	0,81%	1,8600	1,8700	1,8200	6.339	11.692,88
21/10/2025	1,8500	1,09%	1,8400	1,8600	1,8200	4.953	9.062,44
20/10/2025	1,8300	-1,35%	1,9000	1,9000	1,8050	9.702	17.772,47
17/10/2025	1,8550	0,00%	1,8350	1,8550	1,7650	28.147	50.681,79
16/10/2025	1,8550	-2,37%	1,9050	1,9050	1,8500	5.564	10.366,17
15/10/2025	1,9000	0,80%	1,8950	1,9000	1,8600	5.099	9.533,35
14/10/2025	1,8850	-2,33%	1,9200	1,9300	1,8700	6.494	12.242,63
13/10/2025	1,9300	-0,52%	1,9200	1,9300	1,8850	7.834	14.991,40
10/10/2025	1,9400	0,52%	1,9600	1,9600	1,8850	8.399	16.055,71
09/10/2025	1,9300	-0,77%	1,9700	1,9700	1,9250	5.231	10.196,28
08/10/2025	1,9450	1,57%	1,9500	1,9650	1,9000	9.924	19.078,23
07/10/2025	1,9150	-3,28%	1,9500	1,9900	1,9150	9.878	19.100,94
06/10/2025	1,9800	0,00%	1,9750	1,9800	1,9250	8.069	15.735,93
03/10/2025	1,9800	0,00%	1,9950	2,0200	1,9700	10.102	20.062,91
02/10/2025	1,9800	1,80%	1,9650	1,9800	1,8700	38.690	73.658,83
01/10/2025	1,9450	-3,71%	2,0000	2,0000	1,9400	82.576	160.913,94
30/9/2025	2,0200	-3,35%	2,0800	2,1300	2,0200	22.288	45.427,12
29/9/2025	2,0900	0,48%	2,1100	2,1700	2,0600	37.121	78.421,84
26/9/2025	2,0800	-2,35%	2,2000	2,2000	2,0500	11.233	23.364,05
25/9/2025	2,1300	-3,18%	2,1600	2,1900	2,1200	7.248	15.552,20
24/9/2025	2,2000	0,00%	2,2100	2,2100	2,1800	49.319	108.505,98
23/9/2025	2,2000	0,00%	2,2000	2,2300	2,2000	66.184	145.956,50
22/9/2025	2,2000	0,00%	2,2200	2,2500	2,2000	39.443	87.569,78
19/9/2025	2,2000	-1,79%	2,2800	2,2800	2,2000	11.468	25.334,53
18/9/2025	2,2400	1,82%	2,2200	2,2600	2,2100	16.292	36.529,78
17/9/2025	2,2000	2,33%	2,1200	2,2200	2,1200	25.872	56.151,91
16/9/2025	2,1500	4,37%	2,1000	2,1600	2,0600	61.146	131.427,37
15/9/2025	2,0600	-0,96%	2,1100	2,1300	2,0600	2.323	4.831,37
12/9/2025	2,0800	2,46%	2,0700	2,1000	2,0200	7.949	16.484,90
11/9/2025	2,0300	0,00%	2,0700	2,0700	2,0400	213	436,85
10/9/2025	2,0300	0,00%	2,0200	2,0600	1,9800	21.906	43.957,84
09/9/2025	2,0300	-1,93%	2,0800	2,0800	2,0200	6.064	12.406,44
08/9/2025	2,0700	-0,96%	2,0900	2,0900	2,0200	7.297	15.099,44
05/9/2025	2,0900	0,48%	2,0700	2,1100	2,0200	7.051	14.577,23
04/9/2025	2,0800	-0,48%	2,1200	2,1200	2,0400	9.949	20.378,58
03/9/2025	2,0900	0,48%	2,0900	2,1000	2,0400	16.645	34.283,64
02/9/2025	2,0800	-3,70%	2,2000	2,2000	2,0600	10.981	23.134,56
01/9/2025	2,1600	-4,42%	2,3000	2,3000	2,1400	33.556	73.416,32
29/8/2025	2,2600	3,67%	2,1200	2,3500	2,1200	2.359.851	4.654.227,38
28/8/2025	2,1800	2,35%	2,1300	2,2000	2,0700	239.748	472.311,76
27/8/2025	2,1300	-1,84%	2,2300	2,2300	2,1200	11.414	24.335,17
26/8/2025	2,1700	0,00%	2,1500	2,2000	2,1200	11.769	25.350,62
25/8/2025	2,1700	-2,25%	2,2200	2,2500	2,1700	37.228	82.207,53
22/8/2025	2,2200	0,00%	2,2200	2,2600	2,2100	1.285	2.859,05
21/8/2025	2,2200	-0,45%	2,2000	2,2800	2,2000	11.145	24.994,40
20/8/2025	2,2300	-1,33%	2,2400	2,2800	2,2000	4.495	9.967,35
19/8/2025	2,2600	-1,74%	2,3200	2,3200	2,2500	13.372	30.546,98
18/8/2025	2,3000	2,22%	2,2500	2,3000	2,1700	28.853	64.315,53
14/8/2025	2,2500	6,13%	2,1600	2,2500	2,1100	58.320	128.324,60
13/8/2025	2,1200	-0,47%	2,1000	2,1300	2,0700	7.917	16.731,14
12/8/2025	2,1300	-0,93%	2,1500	2,1500	2,1000	9.442	20.054,13
11/8/2025	2,1500	3,86%	2,0800	2,1800	2,0700	61.365	129.529,11
08/8/2025	2,0700	1,47%	2,0000	2,0700	1,9800	18.426	37.598,05
07/8/2025	2,0400	0,99%	1,9700	2,0500	1,9700	7.440	15.031,96
06/8/2025	2,0200	0,00%	2,0400	2,0400	1,9600	14.439	28.958,22
05/8/2025	2,0200	1,25%	2,0200	2,0200	1,9650	7.663	15.192,36
04/8/2025	1,9950	0,25%	2,0300	2,0300	1,9600	2.313	4.615,12
01/8/2025	1,9900	-2,45%	2,0500	2,0500	1,9600	26.782	53.193,01
31/7/2025	2,0400	1,49%	2,0300	2,0600	1,9950	21.181	43.163,72
30/7/2025	2,0100	-0,99%	2,0500	2,0500	1,9900	22.350	44.800,58
29/7/2025	2,0300	1,50%	1,9750	2,0300	1,9500	22.900	45.758,59
28/7/2025	2,0000	4,71%	1,9450	2,0500	1,9050	111.202	221.541,29
25/7/2025	1,9100	1,06%	1,8800	1,9350	1,8700	23.175	44.289,88
24/7/2025	1,8900	0,00%	1,9300	1,9400	1,8700	14.709	28.060,27
23/7/2025	1,8900	5,00%	1,8200	1,9000	1,8200	28.230	53.035,48
22/7/2025	1,8000	-1,91%	1,8550	1,8550	1,8000	4.272	7.798,71
21/7/2025	1,8350	2,51%	1,7400	1,8450	1,7400	18.343	33.479,48
18/7/2025	1,7900	2,87%	1,7550	1,8000	1,7200	16.291	28.990,13
17/7/2025	1,7400	0,29%	1,7400	1,7650	1,7150	17.409	30.275,48
16/7/2025	1,7350	-1,14%	1,7800	1,7900	1,7200	6.363	11.095,19
15/7/2025	1,7550	-0,28%	1,7800	1,7900	1,7400	1.394	2.468,16
14/7/2025	1,7600	-2,22%	1,8050	1,8050	1,7150	8.321	14.484,52
11/7/2025	1,8000	0,28%	1,8150	1,8150	1,7500	9.981	17.892,80
10/7/2025	1,7950	-0,55%	1,8050	1,8200	1,7600	1.552	2.785,02
09/7/2025	1,8050	0,28%	1,8000	1,8150	1,7800	7.532	13.498,52
08/7/2025	1,8000	-0,55%	1,8100	1,8200	1,7700	9.785	17.517,78
07/7/2025	1,8100	-2,16%	1,7850	1,8400	1,7800	2.081	3.734,42
04/7/2025	1,8500	-1,07%	1,8500	1,8500	1,7900	1.715	3.123,16
03/7/2025	1,8700	0,81%	1,8700	1,8700	1,8150	550	1.027,85
02/7/2025	1,8550	-0,27%	1,8700	1,8700	1,8150	1.348	2.502,71
01/7/2025	1,8600	3,33%	1,8350	1,8750	1,8200	26.816	49.391,40
30/6/2025	1,8000	1,69%	1,7800	1,8300	1,7400	13.331	23.814,84
27/6/2025	1,7700	1,14%	1,7600	1,7800	1,7100	7.283	12.885,10
26/6/2025	1,7500	2,34%	1,7400	1,7550	1,7200	5.645	9.757,57
25/6/2025	1,7100	1,79%	1,7000	1,7400	1,7000	3.990	6.826,98
24/6/2025	1,6800	1,82%	1,6500	1,7000	1,6450	2.256	3.787,42
23/6/2025	1,6500	2,80%	1,6100	1,6500	1,5600	4.412	7.057,61
20/6/2025	1,6050	-1,53%	1,6700	1,6700	1,6050	9.582	15.503,67
19/6/2025	1,6300	-2,40%	1,6250	1,6700	1,6250	4.015	6.587,30
18/6/2025	1,6700	-1,76%	1,6650	1,6900	1,6350	3.142	5.219,18
17/6/2025	1,7000	0,00%	1,7100	1,7100	1,6600	3.416	5.715,53
16/6/2025	1,7000	0,59%	1,7050	1,7100	1,6650	5.208	8.811,97
13/6/2025	1,6900	-2,03%	1,6900	1,7150	1,6700	3.869	6.525,95
12/6/2025	1,7250	-2,54%	1,7550	1,7600	1,7000	6.860	11.789,57
11/6/2025	1,7700	0,28%	1,7650	1,7700	1,7300	3.233	5.633,50
10/6/2025	1,7650	-0,56%	1,7550	1,7900	1,7300	3.575	6.227,49
06/6/2025	1,7750	1,14%	1,7750	1,7750	1,7350	2.575	4.534,91
05/6/2025	1,7550	-1,13%	1,7500	1,7700	1,7250	7.082	12.396,94
04/6/2025	1,7750	2,31%	1,7500	1,7900	1,7200	9.211	16.066,93
03/6/2025	1,7350	2,06%	1,7400	1,7400	1,7000	5.826	9.917,91
02/6/2025	1,7000	-2,30%	1,7650	1,7650	1,7000	5.839	9.989,70
30/5/2025	1,7400	-0,85%	1,7700	1,7700	1,7150	4.100	7.084,97
29/5/2025	1,7550	-0,28%	1,7550	1,7750	1,7350	5.706	10.004,65
28/5/2025	1,7600	1,15%	1,7550	1,7600	1,7250	3.247	5.648,14
27/5/2025	1,7400	-0,57%	1,7600	1,7600	1,7100	4.709	8.164,71
26/5/2025	1,7500	0,57%	1,7550	1,7600	1,7400	2.744	4.797,86
23/5/2025	1,7400	-2,52%	1,8100	1,8100	1,6900	5.981	10.269,85
22/5/2025	1,7850	0,28%	1,7350	1,7850	1,7150	7.269	12.690,32
21/5/2025	1,7800	0,85%	1,7750	1,8000	1,7200	7.019	12.373,13
20/5/2025	1,7650	-2,22%	1,8250	1,8250	1,7550	3.852	6.826,39
19/5/2025	1,8050	-1,10%	1,7150	1,8400	1,7150	899	1.605,71
16/5/2025	1,8250	0,83%	1,8100	1,8250	1,7900	7.220	13.056,96
15/5/2025	1,8100	-0,55%	1,8350	1,8350	1,7650	2.910	5.211,03
14/5/2025	1,8200	0,83%	1,8100	1,8300	1,7850	11.853	21.446,37
13/5/2025	1,8050	-0,28%	1,8000	1,8050	1,7850	4.911	8.807,86
12/5/2025	1,8100	0,28%	1,8300	1,8300	1,7800	1.965	3.534,15
09/5/2025	1,8050	1,98%	1,8450	1,8450	1,7250	20.265	35.825,93
08/5/2025	1,7700	-0,56%	1,7850	1,8000	1,7500	1.989	3.503,63
07/5/2025	1,7800	1,71%	1,7500	1,8100	1,7400	8.608	15.190,49
06/5/2025	1,7500	-4,37%	1,8100	1,8600	1,7500	11.728	21.048,10
05/5/2025	1,8300	-2,66%	1,8950	1,8950	1,8250	17.971	33.032,32
02/5/2025	1,8800	-2,34%	1,8600	1,9350	1,8300	20.047	37.512,52
30/4/2025	1,9250	2,94%	1,8650	1,9550	1,8650	38.953	74.552,56
29/4/2025	1,8700	0,27%	1,8650	1,8700	1,8200	12.767	23.720,48
28/4/2025	1,8650	3,04%	1,8300	1,8800	1,8250	12.233	22.555,69
25/4/2025	1,8100	0,56%	1,8300	1,8300	1,8000	5.744	10.397,50
24/4/2025	1,8000	0,84%	1,8300	1,8300	1,7500	9.054	16.109,31
23/4/2025	1,7850	0,00%	1,8050	1,8100	1,7700	9.396	16.882,34
22/4/2025	1,7850	-0,28%	1,8100	1,8100	1,7450	728	1.297,70
17/4/2025	1,7900	0,56%	1,8250	1,8250	1,7700	2.772	4.944,75
16/4/2025	1,7800	-0,28%	1,8000	1,8000	1,7500	2.362	4.144,49
15/4/2025	1,7850	0,00%	1,8250	1,8250	1,7500	3.662	6.475,56
14/4/2025	1,7850	1,42%	1,7450	1,8000	1,7450	4.693	8.340,87
11/4/2025	1,7600	1,44%	1,7550	1,7600	1,6900	5.283	9.099,34
10/4/2025	1,7350	3,89%	1,7600	1,7750	1,7100	14.260	24.842,64
09/4/2025	1,6700	-2,91%	1,6900	1,6950	1,6150	9.770	16.137,43
08/4/2025	1,7200	5,52%	1,6150	1,7200	1,6150	17.303	29.168,43
07/4/2025	1,6300	-8,17%	1,7000	1,7000	1,6000	41.335	67.827,31
04/4/2025	1,7750	-6,33%	1,8500	1,8950	1,7500	15.789	28.553,34
03/4/2025	1,8950	2,16%	1,8300	1,9000	1,8000	22.012	40.907,70
02/4/2025	1,8550	-1,59%	1,8800	1,8950	1,8500	10.359	19.344,11
01/4/2025	1,8850	0,00%	1,9050	1,9100	1,8600	2.747	5.197,98
31/3/2025	1,8850	-2,08%	1,9250	1,9300	1,8750	7.697	14.545,01
28/3/2025	1,9250	-0,77%	1,9700	1,9700	1,9100	8.310	15.980,47
27/3/2025	1,9400	-1,52%	1,9800	1,9800	1,9200	2.923	5.657,22
26/3/2025	1,9700	-0,76%	1,9400	1,9900	1,9400	8.310	16.340,83
24/3/2025	1,9850	2,32%	1,9400	1,9950	1,9150	7.200	14.130,87
21/3/2025	1,9400	-1,27%	1,8550	1,9650	1,8550	3.585	6.871,76
20/3/2025	1,9650	0,26%	1,9750	2,0000	1,9400	9.383	18.596,08
19/3/2025	1,9600	0,51%	1,9700	1,9700	1,9250	6.519	12.704,44
18/3/2025	1,9500	-0,26%	1,9800	1,9800	1,9250	8.535	16.684,38
17/3/2025	1,9550	1,82%	1,9200	1,9750	1,9000	7.220	14.045,70
14/3/2025	1,9200	-1,79%	1,9550	1,9550	1,9100	1.631	3.156,92
13/3/2025	1,9550	6,25%	1,8750	1,9850	1,8750	22.539	43.613,22
12/3/2025	1,8400	-1,34%	1,8750	1,8900	1,8400	8.620	16.042,05
11/3/2025	1,8650	-1,32%	1,8700	1,8800	1,8350	16.173	29.893,96
10/3/2025	1,8900	-0,53%	1,9000	1,9300	1,8900	4.021	7.622,18
07/3/2025	1,9000	0,53%	1,8600	1,9000	1,8450	3.961	7.380,90
06/3/2025	1,8900	-1,56%	1,9600	1,9600	1,8650	7.379	14.043,08
05/3/2025	1,9200	0,52%	1,9150	1,9300	1,9050	4.012	7.687,75
04/3/2025	1,9100	-1,55%	1,9500	1,9500	1,8800	7.981	15.209,21
28/2/2025	1,9400	-1,52%	1,9300	1,9650	1,9300	3.392	6.601,78
27/2/2025	1,9700	-0,51%	1,9200	1,9750	1,8500	22.803	43.894,36
26/2/2025	1,9800	-1,00%	1,9600	2,0000	1,9600	5.398	10.647,68
25/2/2025	2,0000	0,00%	1,9650	2,0000	1,9500	7.671	15.085,25
24/2/2025	2,0000	-2,44%	2,0200	2,0500	1,9850	9.116	18.280,09
21/2/2025	2,0500	-0,49%	2,0500	2,0800	2,0200	13.158	27.102,22
20/2/2025	2,0600	1,48%	2,0100	2,0700	2,0100	24.212	49.508,21
19/2/2025	2,0300	0,00%	2,0700	2,0700	1,9850	23.452	47.303,92
18/2/2025	2,0300	1,50%	2,0200	2,0400	1,9750	16.121	32.547,45
17/2/2025	2,0000	-2,44%	1,9750	2,0700	1,9750	20.490	41.316,09
14/2/2025	2,0500	3,80%	2,0100	2,0800	1,9800	18.214	36.948,21
13/2/2025	1,9750	-0,25%	2,0000	2,0200	1,9750	21.926	43.746,16
12/2/2025	1,9800	-1,00%	2,0300	2,0300	1,9700	14.163	28.187,31
11/2/2025	2,0000	-2,91%	2,0100	2,0600	2,0000	20.271	40.973,64
10/2/2025	2,0600	-0,96%	2,1000	2,1200	2,0200	11.274	23.306,82
07/2/2025	2,0800	-0,48%	2,1200	2,1200	2,0500	8.440	17.552,82
06/2/2025	2,0900	2,96%	2,0200	2,1100	2,0200	87.581	182.244,92
05/2/2025	2,0300	7,12%	1,8950	2,0500	1,8950	27.358	54.076,18
04/2/2025	1,8950	2,99%	1,8700	1,9000	1,8400	15.395	28.963,32
03/2/2025	1,8400	-4,17%	1,8800	1,9150	1,7550	22.472	41.119,97
31/1/2025	1,9200	1,05%	1,9000	1,9200	1,8550	24.048	45.711,93
30/1/2025	1,9000	0,00%	1,8950	1,9000	1,8100	29.924	55.694,95
29/1/2025	1,9000	4,11%	1,9500	1,9500	1,8250	46.651	89.240,30
28/1/2025	1,8250	9,61%	1,6900	1,8300	1,6900	75.732	135.811,81
27/1/2025	1,6650	-0,60%	1,6300	1,6850	1,5850	2.386	3.956,67
24/1/2025	1,6750	0,30%	1,6950	1,6950	1,6450	4.904	8.194,94
23/1/2025	1,6700	0,00%	1,6900	1,6900	1,6200	13.050	21.542,21
22/1/2025	1,6700	2,14%	1,7000	1,7000	1,6150	4.224	6.878,07
21/1/2025	1,6350	-2,97%	1,6050	1,6750	1,6050	8.476	13.846,97
20/1/2025	1,6850	0,00%	1,6650	1,6850	1,6300	115	191,45
17/1/2025	1,6850	0,30%	1,7250	1,7250	1,6400	3.166	5.330,21
16/1/2025	1,6800	2,75%	1,6100	1,7200	1,5800	20.752	34.049,96
15/1/2025	1,6350	1,87%	1,5800	1,6750	1,5800	1.586	2.610,01
14/1/2025	1,6050	0,63%	1,6400	1,6400	1,5850	2.333	3.726,38
13/1/2025	1,5950	-4,78%	1,6150	1,6250	1,5900	4.724	7.585,44
10/1/2025	1,6750	1,21%	1,6950	1,6950	1,6600	9.251	15.492,30
09/1/2025	1,6550	1,53%	1,6650	1,6650	1,6500	2.182	3.607,00
08/1/2025	1,6300	-0,31%	1,6350	1,6350	1,6200	6.180	10.076,54
07/1/2025	1,6350	2,83%	1,5400	1,6350	1,5400	28.605	45.031,50
03/1/2025	1,5900	4,61%	1,5350	1,5900	1,5300	8.421	13.089,88
02/1/2025	1,5200	1,00%	1,5450	1,5450	1,4950	3.147	4.735,67
31/12/2024	1,5050	0,00%	1,5250	1,5250	1,5050	70	105,75
30/12/2024	1,5050	0,33%	1,5000	1,5350	1,4900	896	1.349,46
27/12/2024	1,5000	-0,33%	1,5100	1,5200	1,4800	6.231	9.344,57
24/12/2024	1,5050	0,00%	1,5300	1,5300	1,5000	1.045	1.572,80
23/12/2024	1,5050	0,33%	1,5300	1,5300	1,5000	1.045	1.572,80
20/12/2024	1,5000	-3,23%	1,5500	1,5500	1,4950	7.263	10.944,22
19/12/2024	1,5500	0,00%	1,4900	1,5750	1,4900	4.984	7.660,86
18/12/2024	1,5500	0,00%	1,5900	1,5900	1,5050	167	252,76
17/12/2024	1,5500	2,99%	1,4850	1,5500	1,4850	9.209	14.259,83
16/12/2024	1,5050	0,33%	1,5450	1,5450	1,4750	1.708	2.542,59
13/12/2024	1,5000	0,00%	1,4950	1,5350	1,4900	465	698,63
12/12/2024	1,5000	-1,96%	1,4900	1,5400	1,4900	2.585	3.880,68
11/12/2024	1,5300	0,00%	1,5350	1,5350	1,5350	10	15,35
10/12/2024	1,5300	0,00%	1,5300	1,5300	1,5100	2.785	4.255,95
09/12/2024	1,5300	0,00%	1,5450	1,5450	1,5300	2.490	3.809,95
06/12/2024	1,5300	0,33%	1,5300	1,5450	1,5300	1.020	1.560,85
05/12/2024	1,5250	-0,97%	1,5450	1,5450	1,5000	1.355	2.055,40
04/12/2024	1,5400	2,67%	1,5100	1,5450	1,5100	2.149	3.282,52
03/12/2024	1,5000	0,67%	1,5050	1,5200	1,4700	5.792	8.582,29
02/12/2024	1,4900	-1,00%	1,5550	1,5550	1,4850	585	872,43
29/11/2024	1,5050	-1,95%	1,5550	1,5550	1,5000	1.104	1.661,40
28/11/2024	1,5350	1,66%	1,5450	1,5450	1,5100	1.610	2.457,75
27/11/2024	1,5100	0,00%	1,5500	1,5500	1,5100	294	450,44
26/11/2024	1,5100	-1,95%	1,5650	1,5650	1,5100	948	1.432,97
25/11/2024	1,5400	0,00%	1,5800	1,5800	1,4950	170	257,65
22/11/2024	1,5400	0,98%	1,5300	1,5400	1,5000	2.195	3.368,20
21/11/2024	1,5250	0,00%	1,4800	1,5850	1,4800	1.143	1.740,88
20/11/2024	1,5250	0,33%	1,5000	1,5800	1,5000	2.481	3.793,73
19/11/2024	1,5200	-3,49%	1,5800	1,5800	1,5100	3.368	5.163,31
18/11/2024	1,5750	5,35%	1,5600	1,6000	1,5100	15.283	23.952,29
15/11/2024	1,4950	0,67%	1,5200	1,5200	1,4750	770	1.150,05
14/11/2024	1,4850	-1,00%	1,5350	1,5350	1,4800	2.845	4.218,18
13/11/2024	1,5000	0,00%	1,5200	1,5200	1,4900	123	183,81
12/11/2024	1,5000	0,00%	1,5150	1,5150	1,5000	421	636,05
11/11/2024	1,5000	0,00%	1,4700	1,5150	1,4700	77	113,64
08/11/2024	1,5000	0,00%	1,5250	1,5250	1,4700	26	39,57
07/11/2024	1,5000	0,00%	1,5200	1,5200	1,5200	10	15,20
06/11/2024	1,5000	1,35%	1,5150	1,5150	1,4700	2.192	3.242,37
05/11/2024	1,4800	0,00%	1,5250	1,5250	1,5250	10	15,25
04/11/2024	1,4800	-1,33%	1,5400	1,5400	1,4650	3.620	5.337,49
01/11/2024	1,5000	2,39%	1,4950	1,5200	1,4950	915	1.372,84
31/10/2024	1,4650	-1,01%	1,4800	1,5000	1,4650	1.506	2.210,65
30/10/2024	1,4800	0,00%	1,5050	1,5050	1,4800	130	193,49
29/10/2024	1,4800	0,00%	1,4750	1,4950	1,4700	3.190	4.716,64
25/10/2024	1,4800	0,00%	1,4650	1,5050	1,4650	475	711,33
24/10/2024	1,4800	0,34%	1,5000	1,5000	1,4700	7.860	11.625,50
23/10/2024	1,4750	-2,32%	1,4750	1,5050	1,4750	1.375	2.030,93
22/10/2024	1,5100	0,00%	1,5500	1,5500	1,4800	347	517,87
21/10/2024	1,5100	-1,63%	1,5650	1,5650	1,4950	1.038	1.566,70
18/10/2024	1,5350	0,00%	1,5450	1,5500	1,5350	460	711,38
17/10/2024	1,5350	1,32%	1,4750	1,5350	1,4750	7.538	11.517,21
16/10/2024	1,5150	2,36%	1,5000	1,5250	1,5000	2.903	4.389,15
15/10/2024	1,4800	0,00%	1,5050	1,5050	1,4700	1.420	2.102,06
14/10/2024	1,4800	-1,00%	1,5250	1,5250	1,4750	2.147	3.179,70
11/10/2024	1,4950	0,67%	1,5000	1,5100	1,4750	1.106	1.652,63
10/10/2024	1,4850	-0,34%	1,5250	1,5250	1,4800	2.320	3.437,65
09/10/2024	1,4900	0,00%	1,5300	1,5400	1,4600	4.920	7.338,78
08/10/2024	1,4900	0,68%	1,4900	1,5300	1,4700	826	1.232,28
07/10/2024	1,4800	-0,34%	1,5300	1,5300	1,4550	3.959	5.855,38
04/10/2024	1,4850	-0,34%	1,4400	1,5200	1,4400	2.800	4.151,43
03/10/2024	1,4900	0,00%	1,5250	1,5300	1,4850	356	541,39
02/10/2024	1,4900	-0,33%	1,5050	1,5200	1,4850	7.933	11.846,60
01/10/2024	1,4950	-0,66%	1,5450	1,5450	1,4900	3.141	4.779,70
30/9/2024	1,5050	-3,22%	1,5200	1,5550	1,5050	5.791	8.770,16
27/9/2024	1,5550	0,00%	1,5750	1,5750	1,5000	5.343	8.182,68
26/9/2024	1,5550	0,65%	1,5200	1,5650	1,4900	4.666	7.192,68
25/9/2024	1,5450	-1,90%	1,5900	1,5900	1,5150	17.413	26.589,46
24/9/2024	1,5750	2,61%	1,5350	1,5750	1,5350	3.625	5.633,97
23/9/2024	1,5350	-1,60%	1,5600	1,5850	1,5200	1.041	1.598,60
20/9/2024	1,5600	0,00%	1,5800	1,5800	1,5200	336	519,00
19/9/2024	1,5600	4,00%	1,5650	1,5650	1,5600	346	539,81
18/9/2024	1,5000	0,00%	1,5350	1,5350	1,5000	1.431	2.155,87
17/9/2024	1,5000	0,00%	1,5450	1,5450	1,5200	24	36,53
16/9/2024	1,5000	-0,33%	1,5000	1,5300	1,4750	1.673	2.507,12
13/9/2024	1,5050	1,01%	1,5300	1,5300	1,4600	4.300	6.463,58
12/9/2024	1,4900	-2,61%	1,5300	1,5650	1,4900	7.497	11.300,51
11/9/2024	1,5300	0,00%	1,5850	1,5850	1,5100	268	415,34
10/9/2024	1,5300	0,00%	1,5800	1,5800	1,5300	70	107,35
09/9/2024	1,5300	-4,08%	1,5350	1,5600	1,5250	1.257	1.921,61
06/9/2024	1,5950	1,59%	1,5950	1,5950	1,5150	1.614	2.510,49
05/9/2024	1,5700	0,32%	1,5900	1,5900	1,5450	1.327	2.085,05
04/9/2024	1,5650	0,00%	1,5900	1,5900	1,5200	135	210,53
03/9/2024	1,5650	-0,32%	1,5800	1,5950	1,5500	2.663	4.161,98
02/9/2024	1,5700	-0,95%	1,5950	1,5950	1,5350	2.738	4.246,35
30/8/2024	1,5850	0,00%	1,6200	1,6200	1,5850	320	511,52
29/8/2024	1,5850	-0,94%	1,6000	1,6100	1,5700	628	994,25
28/8/2024	1,6000	0,00%	1,6200	1,6200	1,5600	270	424,15
27/8/2024	1,6000	0,00%	1,6350	1,6350	1,6350	10	16,35
26/8/2024	1,6000	0,00%	1,6450	1,6450	1,5550	5.872	9.201,05
23/8/2024	1,6000	-1,23%	1,6750	1,6750	1,6000	2.420	3.927,25
22/8/2024	1,6200	-0,31%	1,6450	1,6450	1,5500	4.306	6.992,87
21/8/2024	1,6250	4,50%	1,5950	1,6500	1,5900	8.125	13.227,43
20/8/2024	1,5550	0,00%	1,5950	1,5950	1,5000	8.893	13.483,24

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%