Συνεχης ενημερωση

ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)

2,0300 €

-0,0400 (-1,93%)

Άνοιγμα 2,0800
Υψηλό 2,0800
Χαμηλό 2,0200

Όγκος 6.064
Τζίρος 12.406 €
Πράξεις 37

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/4/2023	1,5550	1,63%	1,5250	1,5850	1,5250	2.587	4.013,13
07/4/2023	1,5300	0,00%	1,5300	1,5400	1,5200	1.725	2.638,75
06/4/2023	1,5300	-1,92%	1,5300	1,5400	1,5200	1.725	2.638,75
05/4/2023	1,5600	2,63%	1,4700	1,5900	1,4700	1.883	2.851,18
04/4/2023	1,5200	0,00%	1,5700	1,5700	1,5200	3.450	5.294,65
03/4/2023	1,5200	-0,33%	1,5000	1,5250	1,5000	5.043	7.654,00
31/3/2023	1,5250	0,00%	1,5250	1,5250	1,5000	2.089	3.172,40
30/3/2023	1,5250	0,00%	1,5200	1,5250	1,4950	2.880	4.362,78
29/3/2023	1,5250	-0,65%	1,5350	1,5350	1,5000	27.914	42.836,22
28/3/2023	1,5350	0,66%	1,5450	1,5450	1,4800	4.630	7.012,29
27/3/2023	1,5250	1,33%	1,5450	1,5450	1,4800	1.998	3.015,62
24/3/2023	1,5050	-3,53%	1,5200	1,5300	1,4800	6.435	9.630,58
23/3/2023	1,5600	0,00%	1,5550	1,5600	1,5550	1.250	1.948,75
22/3/2023	1,5600	1,63%	1,5350	1,5600	1,5350	3.710	5.763,43
21/3/2023	1,5350	0,66%	1,5600	1,5600	1,5100	7.112	10.919,58
20/3/2023	1,5250	-1,93%	1,4900	1,5250	1,4900	11.199	16.876,45
17/3/2023	1,5550	0,65%	1,6000	1,6000	1,5200	4.374	6.809,53
16/3/2023	1,5450	-0,64%	1,6300	1,6300	1,4800	5.245	7.952,31
15/3/2023	1,5550	-2,51%	1,6450	1,6450	1,5000	7.127	10.923,12
14/3/2023	1,5950	2,57%	1,5800	1,6000	1,5400	20.470	31.969,50
13/3/2023	1,5550	-5,18%	1,5750	1,6000	1,5250	11.199	17.463,70
10/3/2023	1,6400	0,00%	1,5750	1,6400	1,5750	5.455	8.867,11
09/3/2023	1,6400	3,47%	1,5850	1,6650	1,5850	10.967	17.898,21
08/3/2023	1,5850	-1,55%	1,5750	1,6000	1,5700	2.932	4.609,49
07/3/2023	1,6100	0,94%	1,5550	1,6100	1,5550	2.956	4.678,78
06/3/2023	1,5950	-2,15%	1,5850	1,6200	1,5750	6.936	10.983,68
03/3/2023	1,6300	-2,10%	1,6200	1,6750	1,6100	5.541	8.951,56
02/3/2023	1,6650	-0,30%	1,6300	1,6650	1,6100	11.130	18.118,27
01/3/2023	1,6700	-1,76%	1,6600	1,6900	1,6500	9.319	15.449,98
28/2/2023	1,7000	0,00%	1,6850	1,7000	1,6250	5.001	8.347,79
24/2/2023	1,7000	-2,30%	1,7000	1,7350	1,6800	6.621	11.227,61
23/2/2023	1,7400	0,58%	1,7400	1,7400	1,7100	1.999	3.452,22
22/2/2023	1,7300	-1,14%	1,7050	1,7450	1,7050	1.220	2.106,40
21/2/2023	1,7500	-0,57%	1,7600	1,7700	1,7050	10.069	17.531,71
20/2/2023	1,7600	1,15%	1,7400	1,7800	1,7300	26.640	46.725,20
17/2/2023	1,7400	-0,85%	1,7550	1,7550	1,6950	9.910	17.047,98
16/2/2023	1,7550	4,78%	1,6250	1,8000	1,6250	57.100	99.404,82
15/2/2023	1,6750	0,00%	1,6950	1,6950	1,6400	6.715	11.133,00
14/2/2023	1,6750	0,30%	1,6950	1,6950	1,6750	460	770,70
13/2/2023	1,6700	0,91%	1,6950	1,6950	1,6500	13.012	21.634,42
10/2/2023	1,6550	-2,65%	1,6800	1,7150	1,6400	21.914	36.412,42
09/2/2023	1,7000	1,80%	1,6850	1,7100	1,6700	25.301	42.950,58
08/2/2023	1,6700	0,91%	1,6650	1,6850	1,6550	44.370	74.213,97
07/2/2023	1,6550	-1,49%	1,6500	1,6750	1,6500	29.733	49.302,72
06/2/2023	1,6800	0,90%	1,6650	1,6800	1,6400	12.109	20.125,37
03/2/2023	1,6650	1,83%	1,6350	1,6650	1,6350	26.599	43.917,62
02/2/2023	1,6350	0,00%	1,6350	1,6700	1,6300	7.332	12.056,16
01/2/2023	1,6350	-1,21%	1,6150	1,6550	1,5900	23.274	37.652,94
31/1/2023	1,6550	-1,49%	1,6750	1,6800	1,6250	7.019	11.519,73
30/1/2023	1,6800	0,00%	1,6900	1,6900	1,6450	1.888	3.139,63
27/1/2023	1,6800	-0,30%	1,6450	1,6850	1,6450	7.454	12.376,27
26/1/2023	1,6850	0,60%	1,6900	1,7000	1,6400	5.916	9.924,22
25/1/2023	1,6750	-0,30%	1,6300	1,6800	1,6200	3.164	5.178,61
24/1/2023	1,6800	1,82%	1,6500	1,6900	1,6250	16.100	26.682,87
23/1/2023	1,6500	0,61%	1,6300	1,6550	1,6000	9.296	15.116,54
20/1/2023	1,6400	-1,80%	1,6200	1,6600	1,6100	9.896	16.015,98
19/1/2023	1,6700	-1,47%	1,6300	1,6750	1,6250	2.521	4.141,73
18/1/2023	1,6950	1,50%	1,6700	1,7100	1,6700	6.351	10.747,16
17/1/2023	1,6700	2,14%	1,6600	1,6850	1,6200	10.755	17.799,15
16/1/2023	1,6350	-2,10%	1,6100	1,6700	1,6100	14.231	23.190,39
13/1/2023	1,6700	-0,60%	1,6500	1,6900	1,6300	4.295	7.029,00
12/1/2023	1,6800	-0,88%	1,6800	1,6850	1,6500	1.815	3.047,30
11/1/2023	1,6950	-0,59%	1,6700	1,7000	1,6500	14.587	24.618,50
10/1/2023	1,7050	-1,16%	1,7100	1,7400	1,6700	9.695	16.598,86
09/1/2023	1,7250	1,47%	1,7300	1,7550	1,6500	27.032	46.217,17
05/1/2023	1,7000	1,80%	1,6900	1,7300	1,6700	42.060	71.770,26
04/1/2023	1,6700	8,09%	1,5700	1,6850	1,5600	51.778	85.103,77
03/1/2023	1,5450	9,96%	1,4050	1,5450	1,4050	18.617	28.000,48
02/1/2023	1,4050	-1,06%	1,4350	1,4350	1,4000	1.475	2.072,75
30/12/2022	1,4200	0,71%	1,4100	1,4200	1,3950	2.625	3.698,88
29/12/2022	1,4100	1,44%	1,4000	1,4200	1,4000	3.300	4.631,70
28/12/2022	1,3900	-4,14%	1,4500	1,4500	1,3900	4.610	6.466,55
27/12/2022	1,4500	0,69%	1,4550	1,4550	1,4500	1.010	1.464,55
23/12/2022	1,4400	1,77%	1,4150	1,4400	1,4100	13.251	18.771,62
22/12/2022	1,4150	-0,35%	1,4200	1,4200	1,3800	549	765,47
21/12/2022	1,4200	0,35%	1,4000	1,4500	1,4000	2.251	3.159,25
20/12/2022	1,4150	-1,05%	1,3700	1,4150	1,3650	550	764,78
19/12/2022	1,4300	0,00%	1,4300	1,4300	1,3700	3.332	4.663,25
16/12/2022	1,4300	-1,38%	1,4350	1,4350	1,3900	849	1.199,82
15/12/2022	1,4500	0,00%	1,4500	1,4550	1,4500	5	7,26
14/12/2022	1,4500	2,47%	1,4150	1,4600	1,4000	3.686	5.235,59
13/12/2022	1,4150	2,91%	1,4100	1,4300	1,4100	2.320	3.282,85
12/12/2022	1,3750	0,36%	1,3400	1,4000	1,3400	2.190	2.945,64
09/12/2022	1,3700	-1,79%	1,3950	1,4450	1,3600	2.409	3.344,16
08/12/2022	1,3950	3,72%	1,3700	1,3950	1,3700	9.183	12.742,67
07/12/2022	1,3450	-0,74%	1,3550	1,3550	1,3200	3.170	4.208,13
06/12/2022	1,3550	-1,09%	1,3250	1,3550	1,3200	1.160	1.536,67
05/12/2022	1,3700	1,11%	1,3600	1,3800	1,3400	3.700	5.079,25
02/12/2022	1,3550	-1,09%	1,3750	1,3750	1,3250	6.453	8.590,13
01/12/2022	1,3700	0,00%	1,3700	1,3800	1,3400	5.198	7.067,03
30/11/2022	1,3700	-0,72%	1,3350	1,3700	1,3200	3.863	5.171,49
29/11/2022	1,3800	0,73%	1,3800	1,3800	1,3800	163	224,94
28/11/2022	1,3700	-2,84%	1,4000	1,4000	1,3500	2.060	2.862,55
25/11/2022	1,4100	4,44%	1,3350	1,4150	1,3300	6.135	8.408,33
24/11/2022	1,3500	-0,37%	1,3550	1,3550	1,3500	2.725	3.681,75
23/11/2022	1,3550	0,00%	1,3050	1,3550	1,3050	3.721	4.969,36
22/11/2022	1,3550	1,12%	1,3550	1,3550	1,3550	110	149,05
21/11/2022	1,3400	0,00%	1,3200	1,3400	1,3000	1.008	1.318,60
18/11/2022	1,3400	0,37%	1,3050	1,3700	1,3050	1.125	1.505,94
17/11/2022	1,3350	-4,30%	1,4000	1,4000	1,3000	11.386	15.128,50
16/11/2022	1,3950	2,20%	1,3200	1,4200	1,3200	741	1.024,87
15/11/2022	1,3650	1,49%	1,3200	1,3800	1,3150	8.395	11.226,30
14/11/2022	1,3450	0,37%	1,3500	1,3500	1,3400	2.499	3.355,72
11/11/2022	1,3400	-0,37%	1,3450	1,3450	1,3200	1.720	2.284,80
10/11/2022	1,3450	2,28%	1,3150	1,3450	1,2950	4.514	5.923,41
09/11/2022	1,3150	-0,38%	1,3200	1,3400	1,3100	2.773	3.660,17
08/11/2022	1,3200	-2,94%	1,3300	1,3700	1,3100	14.514	19.252,75
07/11/2022	1,3600	-0,37%	1,3600	1,3600	1,3400	5.288	7.150,35
04/11/2022	1,3650	1,87%	1,3450	1,3650	1,3350	475	638,82
03/11/2022	1,3400	-3,60%	1,3850	1,3850	1,3400	3.670	4.922,79
02/11/2022	1,3900	0,72%	1,3500	1,3900	1,3300	1.955	2.623,10
01/11/2022	1,3800	0,73%	1,3700	1,3800	1,3400	1.160	1.560,63
31/10/2022	1,3700	1,86%	1,3200	1,3700	1,3150	10.692	14.343,84
27/10/2022	1,3450	0,75%	1,3450	1,3500	1,3300	1.800	2.421,04
26/10/2022	1,3350	-0,74%	1,3100	1,3400	1,3000	2.455	3.209,40
25/10/2022	1,3450	-0,74%	1,3200	1,3450	1,2950	3.330	4.346,55
24/10/2022	1,3550	1,50%	1,3150	1,3600	1,3150	3.717	5.022,61
21/10/2022	1,3350	1,14%	1,3250	1,3350	1,2900	6.416	8.433,76
20/10/2022	1,3200	0,38%	1,2800	1,3300	1,2800	17.880	23.435,10
19/10/2022	1,3150	-0,75%	1,3200	1,3200	1,2850	15.650	20.305,95
18/10/2022	1,3250	1,53%	1,3250	1,3350	1,3100	2.320	3.060,35
17/10/2022	1,3050	-1,88%	1,2850	1,3150	1,2850	5.970	7.721,30
14/10/2022	1,3300	0,76%	1,2800	1,3300	1,2650	4.935	6.440,35
13/10/2022	1,3200	2,72%	1,2800	1,3200	1,2750	2.053	2.645,70
12/10/2022	1,2850	-1,15%	1,2700	1,3000	1,2700	6.623	8.511,58
11/10/2022	1,3000	-2,26%	1,2800	1,3150	1,2750	12.029	15.521,24
10/10/2022	1,3300	-1,12%	1,2800	1,3450	1,2800	3.069	4.010,15
07/10/2022	1,3450	0,00%	1,3100	1,3500	1,3100	1.972	2.587,22
06/10/2022	1,3450	0,00%	1,3200	1,3500	1,3000	1.500	1.984,00
05/10/2022	1,3450	0,00%	1,3550	1,3550	1,3450	190	256,75
04/10/2022	1,3450	0,37%	1,3000	1,3450	1,3000	5.870	7.736,99
03/10/2022	1,3400	0,75%	1,2900	1,3400	1,2850	1.480	1.946,48
30/9/2022	1,3300	0,76%	1,3500	1,3500	1,3000	2.756	3.663,60
29/9/2022	1,3200	0,00%	1,3400	1,3400	1,3200	1.508	1.990,72
28/9/2022	1,3200	1,54%	1,3100	1,3250	1,3000	6.360	8.346,00
27/9/2022	1,3000	-2,62%	1,3400	1,3500	1,3000	15.230	20.088,53
26/9/2022	1,3350	-2,55%	1,4000	1,4000	1,3000	11.386	7.108,54
23/9/2022	1,3700	-1,44%	1,3800	1,3800	1,3300	403	542,69
22/9/2022	1,3900	2,21%	1,4000	1,4000	1,3600	1.250	1.708,50
21/9/2022	1,3600	0,74%	1,3550	1,3900	1,3550	291	396,14
20/9/2022	1,3500	-2,88%	1,3800	1,3900	1,3500	5.121	7.000,88
19/9/2022	1,3900	-2,46%	1,4100	1,4400	1,3750	5.958	8.318,27
16/9/2022	1,4250	-0,70%	1,4000	1,4500	1,3900	2.198	3.081,72
15/9/2022	1,4350	0,00%	1,4350	1,4400	1,4000	1.680	2.365,80
14/9/2022	1,4350	1,06%	1,3700	1,4600	1,3700	20.112	28.166,31
13/9/2022	1,4200	-2,41%	1,4700	1,4700	1,4000	654	920,10
12/9/2022	1,4550	1,39%	1,4400	1,4700	1,4250	4.010	5.855,42
09/9/2022	1,4350	1,06%	1,4300	1,4400	1,4000	555	795,93
08/9/2022	1,4200	2,90%	1,3800	1,4300	1,3800	2.855	3.998,57
07/9/2022	1,3800	-1,43%	1,3600	1,3800	1,3500	3.014	4.117,15
06/9/2022	1,4000	0,72%	1,4000	1,4000	1,4000	600	840,00
05/9/2022	1,3900	0,00%	1,3550	1,4050	1,3550	603	829,07
02/9/2022	1,3900	-0,71%	1,3700	1,4100	1,3700	1.802	2.493,73
01/9/2022	1,4000	-1,41%	1,3900	1,4250	1,3600	8.015	11.107,41
31/8/2022	1,4200	0,00%	1,4200	1,4200	1,4200	110	156,20
30/8/2022	1,4200	0,71%	1,4150	1,4400	1,3800	7.540	10.566,19
29/8/2022	1,4100	-1,05%	1,4150	1,4200	1,3800	6.444	9.038,47
26/8/2022	1,4250	-2,73%	1,4100	1,4750	1,4100	6.684	9.506,05
25/8/2022	1,4650	1,38%	1,4450	1,4700	1,4000	7.328	10.576,58
24/8/2022	1,4450	-3,67%	1,4450	1,5000	1,4400	525	757,55
23/8/2022	1,5000	1,35%	1,4800	1,5200	1,4550	6.719	9.939,67
22/8/2022	1,4800	0,00%	1,5000	1,5000	1,4800	5.122	7.633,16
19/8/2022	1,4800	-0,67%	1,4800	1,5000	1,4600	3.784	5.616,68
18/8/2022	1,4900	-5,10%	1,4850	1,5400	1,4850	2.906	4.330,30
17/8/2022	1,5700	0,00%	1,5700	1,5700	1,5700		,00
16/8/2022	1,5700	1,62%	1,5150	1,5750	1,5150	8.314	12.835,08
12/8/2022	1,5450	-0,32%	1,5500	1,5550	1,5150	1.895	2.925,08
11/8/2022	1,5500	1,31%	1,5500	1,5500	1,5100	1.653	2.521,15
10/8/2022	1,5300	0,66%	1,5100	1,5300	1,4900	2.533	3.827,96
09/8/2022	1,5200	0,66%	1,4900	1,5300	1,4900	3.481	5.203,99
08/8/2022	1,5100	-0,98%	1,4800	1,5450	1,4800	1.090	1.643,55
05/8/2022	1,5250	-0,97%	1,5300	1,5450	1,5000	3.338	5.029,99
04/8/2022	1,5400	1,32%	1,5000	1,5450	1,5000	3.153	4.796,99
03/8/2022	1,5200	2,01%	1,4750	1,5300	1,4700	21.976	32.858,02
02/8/2022	1,4900	-4,49%	1,5100	1,5350	1,4900	23.280	34.857,22
01/8/2022	1,5600	2,30%	1,4800	1,5600	1,4800	5.041	7.846,20
29/7/2022	1,5250	1,33%	1,5050	1,5650	1,5050	1.849	2.798,78
28/7/2022	1,5050	0,33%	1,5250	1,5500	1,5050	4.151	6.365,90
27/7/2022	1,5000	0,00%	1,5000	1,5000	1,5000	49	73,50
26/7/2022	1,5000	-5,36%	1,5450	1,5450	1,5000	4.960	7.460,65
25/7/2022	1,5850	2,26%	1,5100	1,5850	1,5100	2.190	3.323,65
22/7/2022	1,5500	0,00%	1,5500	1,5500	1,5500		,00
21/7/2022	1,5500	3,33%	1,5000	1,5500	1,4750	1.592	2.379,00
20/7/2022	1,5000	0,67%	1,4900	1,5000	1,4900	2.355	3.509,95
19/7/2022	1,4900	-0,33%	1,4900	1,4900	1,4900	500	745,00
18/7/2022	1,4950	0,00%	1,5000	1,5000	1,4300	4.365	6.507,93
15/7/2022	1,4950	3,46%	1,4800	1,4950	1,4800	4.547	6.781,23
14/7/2022	1,4450	0,35%	1,4500	1,4700	1,4400	2.646	3.827,57
13/7/2022	1,4400	-1,37%	1,4500	1,4600	1,4200	4.699	6.734,82
12/7/2022	1,4600	2,46%	1,4600	1,4600	1,4600	272	397,12
11/7/2022	1,4250	-3,72%	1,4650	1,4650	1,4250	2.500	3.613,00
08/7/2022	1,4800	0,00%	1,4800	1,4800	1,4500	4.678	6.901,44
07/7/2022	1,4800	3,50%	1,4500	1,4850	1,4100	4.551	6.546,29
06/7/2022	1,4300	-1,04%	1,4500	1,4650	1,4300	5.369	7.747,64
05/7/2022	1,4450	-2,36%	1,4800	1,4850	1,4450	2.440	3.555,38
04/7/2022	1,4800	-1,33%	1,5000	1,5000	1,4600	2.687	3.976,01
01/7/2022	1,5000	1,35%	1,4900	1,5300	1,4900	3.041	4.556,82
30/6/2022	1,4800	-1,33%	1,4900	1,4900	1,4750	6.836	10.132,11
29/6/2022	1,5000	0,67%	1,4900	1,5000	1,4700	41.377	61.751,36
28/6/2022	1,4900	-3,25%	1,5050	1,5250	1,4900	3.933	5.885,80
27/6/2022	1,5400	-0,65%	1,5750	1,5750	1,4900	7.888	11.855,06
24/6/2022	1,5500	2,65%	1,5850	1,6000	1,5000	6.199	9.454,20
23/6/2022	1,5100	-2,58%	1,4800	1,5200	1,4800	5.687	8.568,21
22/6/2022	1,5500	-1,27%	1,4850	1,5500	1,4800	1.157	1.723,35
21/6/2022	1,5700	0,00%	1,5700	1,5700	1,5700	1.000	1.570,00
20/6/2022	1,5700	6,08%	1,5950	1,5950	1,5200	425	648,95
17/6/2022	1,4800	-0,34%	1,4600	1,5050	1,4550	3.376	4.977,95
16/6/2022	1,4850	-1,00%	1,4700	1,4900	1,4700	1.250	1.857,50
15/6/2022	1,5000	0,67%	1,4900	1,5000	1,4300	850	1.255,90
14/6/2022	1,4900	-1,32%	1,4700	1,4900	1,4000	4.069	5.906,89
10/6/2022	1,5100	-1,31%	1,4700	1,5200	1,4550	2.343	3.479,65
09/6/2022	1,5300	-0,65%	1,5100	1,5600	1,4950	2.770	4.163,88
08/6/2022	1,5400	0,65%	1,5400	1,5400	1,5400	51	78,54
07/6/2022	1,5300	0,66%	1,4650	1,5400	1,4650	1.415	2.152,23
06/6/2022	1,5200	1,33%	1,4950	1,5300	1,4950	4.057	6.153,45
03/6/2022	1,5000	0,67%	1,5500	1,5500	1,4900	2.483	3.790,87
02/6/2022	1,4900	-3,25%	1,5400	1,5500	1,4900	797	1.205,71
01/6/2022	1,5400	-0,32%	1,5500	1,5650	1,5100	4.034	6.203,36
31/5/2022	1,5450	-0,32%	1,5300	1,5600	1,5100	8.432	12.907,15
30/5/2022	1,5500	-0,64%	1,5100	1,5600	1,5100	2.570	3.927,19
27/5/2022	1,5600	3,65%	1,5200	1,6000	1,5200	3.941	6.099,57
26/5/2022	1,5050	0,33%	1,5100	1,5500	1,5050	6.430	9.772,35
25/5/2022	1,5000	-3,85%	1,4300	1,5100	1,4300	3.658	5.465,78
24/5/2022	1,5600	7,96%	1,4400	1,5700	1,4300	1.390	2.045,89
23/5/2022	1,4450	-3,34%	1,4900	1,5450	1,4450	5.385	7.893,02
20/5/2022	1,4950	1,36%	1,5400	1,5400	1,4800	335	498,20
19/5/2022	1,4750	-1,67%	1,5050	1,5050	1,4250	8.069	11.672,47
18/5/2022	1,5000	-1,32%	1,6600	1,6600	1,5000	5.646	8.469,41
17/5/2022	1,5200	-0,33%	1,5000	1,5200	1,4850	6.813	10.230,38
16/5/2022	1,5250	-0,97%	1,4750	1,5500	1,4750	2.307	3.444,97
13/5/2022	1,5400	0,98%	1,5200	1,5650	1,4900	8.365	12.766,76
12/5/2022	1,5250	-2,87%	1,4700	1,5250	1,4500	3.039	4.501,87
11/5/2022	1,5700	-0,95%	1,5900	1,5900	1,5150	141	219,76
10/5/2022	1,5850	5,67%	1,5650	1,5850	1,4500	17.089	25.618,41
09/5/2022	1,5000	-1,32%	1,4950	1,5850	1,4950	11.067	16.632,53
06/5/2022	1,5200	-3,49%	1,5600	1,5600	1,5200	4.448	6.797,10
05/5/2022	1,5750	-1,56%	1,5950	1,5950	1,5300	3.902	6.076,12
04/5/2022	1,6000	0,00%	1,6000	1,6000	1,6000		,00
03/5/2022	1,6000	0,00%	1,5350	1,6000	1,5350	4.892	7.742,93
29/4/2022	1,6000	-3,03%	1,5950	1,6400	1,5900	8.323	13.357,29
28/4/2022	1,6500	4,43%	1,6250	1,6700	1,5900	5.173	8.460,48
27/4/2022	1,5800	-3,36%	1,5750	1,6000	1,5400	3.222	5.059,57
26/4/2022	1,6350	0,00%	1,6300	1,6350	1,6100	5.396	8.763,60
21/4/2022	1,6350	1,24%	1,6050	1,6400	1,5800	8.032	12.993,22
20/4/2022	1,6150	0,94%	1,5850	1,6150	1,5700	2.120	3.375,20
19/4/2022	1,6000	0,63%	1,5900	1,6100	1,5800	1.975	3.167,28
14/4/2022	1,5900	0,63%	1,6050	1,6050	1,5750	2.191	3.485,21
13/4/2022	1,5800	-0,94%	1,5800	1,6300	1,5500	5.370	8.448,15
12/4/2022	1,5950	-1,54%	1,6300	1,6300	1,5950	1.980	3.175,67
11/4/2022	1,6200	0,00%	1,5750	1,6200	1,5750	4.983	7.910,45
08/4/2022	1,6200	0,62%	1,6100	1,6200	1,6100	210	339,82
07/4/2022	1,6100	-0,62%	1,5850	1,6100	1,5500	3.714	5.950,37
06/4/2022	1,6200	0,00%	1,6200	1,6200	1,6200		,00
05/4/2022	1,6200	-1,22%	1,6400	1,6450	1,6100	5.249	8.598,31
04/4/2022	1,6400	-2,38%	1,6800	1,6800	1,6400	2.537	4.172,46
01/4/2022	1,6800	2,75%	1,6550	1,6950	1,6400	3.585	6.001,68
31/3/2022	1,6350	-0,91%	1,6000	1,6500	1,6000	1.083	1.764,71
30/3/2022	1,6500	1,85%	1,6000	1,6500	1,6000	2.945	4.731,52
29/3/2022	1,6200	1,25%	1,5900	1,6200	1,5900	3.034	4.871,96
28/3/2022	1,6000	0,00%	1,6200	1,6200	1,5700	1.130	1.785,86
25/3/2022	1,6000	0,00%	1,5400	1,6000	1,5350	1.813	2.817,03
24/3/2022	1,6000	0,63%	1,5400	1,6000	1,5350	1.813	2.817,03
23/3/2022	1,5900	-1,55%	1,5650	1,5900	1,5500	2.992	4.686,70
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	0,00%	1,8100	1,8100	1,7200	23.884	41.730,74

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%