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
21/10/2019	2,1800	0,00%	2,1200	2,1800	2,1200	1.337	2.886,14
18/10/2019	2,1800	0,00%	2,1500	2,1800	2,1400	466	999,40
17/10/2019	2,1800	0,93%	2,1600	2,1800	2,1400	2.523	5.421,79
16/10/2019	2,1600	0,47%	2,1500	2,1700	2,1500	462	996,33
15/10/2019	2,1500	-1,38%	2,1400	2,1800	2,1300	782	1.681,95
14/10/2019	2,1800	0,00%	2,1300	2,1900	2,1300	338	732,59
11/10/2019	2,1800	1,87%	2,1300	2,1800	2,1300	4.470	9.547,70
10/10/2019	2,1400	1,42%	2,2400	2,2400	2,0800	2.338	4.908,57
09/10/2019	2,1100	1,44%	2,0800	2,1400	2,0700	6.228	13.195,46
08/10/2019	2,0800	-3,26%	2,1400	2,1400	2,0700	3.830	7.998,54
07/10/2019	2,1500	-0,46%	2,1600	2,1700	2,1400	3.860	8.307,41
04/10/2019	2,1600	-0,92%	2,1500	2,1800	2,1200	9.807	21.014,77
03/10/2019	2,1800	1,87%	2,1000	2,2300	2,1000	2.582	5.557,65
02/10/2019	2,1400	-2,73%	2,1800	2,1800	2,1200	11.116	23.796,92
01/10/2019	2,2000	-0,90%	2,1800	2,2100	2,1500	8.100	17.571,69
30/9/2019	2,2200	0,45%	2,2000	2,2200	2,1800	3.722	8.162,84
27/9/2019	2,2100	0,00%	2,1800	2,2300	2,1600	6.485	14.155,22
26/9/2019	2,2100	-1,34%	2,2000	2,2600	2,2000	16.661	37.217,92
25/9/2019	2,2400	0,00%	2,2700	2,3000	2,2000	20.883	46.874,33
24/9/2019	2,2400	2,28%	2,1300	2,2400	2,1300	10.883	23.965,44
23/9/2019	2,1900	0,46%	2,1600	2,1900	2,1400	1.954	4.211,80
20/9/2019	2,1800	0,00%	2,2100	2,2100	2,1300	1.062	2.298,26
19/9/2019	2,1800	-0,91%	2,1900	2,2000	2,1800	5.190	11.335,31
18/9/2019	2,2000	-0,45%	2,2200	2,2200	2,1600	12.934	28.382,49
17/9/2019	2,2100	-0,90%	2,2400	2,2400	2,2000	815	1.805,31
16/9/2019	2,2300	1,83%	2,1900	2,2500	2,1900	21.033	46.913,74
13/9/2019	2,1900	4,29%	2,0500	2,2100	2,0300	25.936	55.735,54
12/9/2019	2,1000	-0,47%	2,0000	2,1000	2,0000	3.759	7.713,80
11/9/2019	2,1100	-1,40%	2,1000	2,1100	2,0800	896	1.877,97
10/9/2019	2,1400	-0,93%	2,0500	2,1400	2,0500	1.335	2.798,68
09/9/2019	2,1600	0,00%	2,1500	2,1600	2,1300	2.705	5.817,80
06/9/2019	2,1600	1,41%	2,1500	2,1600	2,1200	8.294	17.804,20
05/9/2019	2,1300	1,91%	2,0800	2,1300	2,0800	5.752	12.113,83
04/9/2019	2,0900	-1,88%	2,1200	2,1300	2,0600	7.086	14.753,84
03/9/2019	2,1300	0,00%	2,1300	2,1300	2,1300		,00
02/9/2019	2,1300	0,47%	2,0500	2,1300	2,0500	272	565,60
30/8/2019	2,1200	-0,93%	2,1200	2,1400	2,1000	1.853	3.927,97
29/8/2019	2,1400	0,00%	2,1400	2,1400	2,0900	807	1.710,80
28/8/2019	2,1400	-0,47%	2,0600	2,1400	2,0500	3.443	7.176,99
27/8/2019	2,1500	1,42%	2,1500	2,1500	2,1500	70	150,50
26/8/2019	2,1200	-1,40%	2,0600	2,1300	2,0600	1.092	2.302,32
23/8/2019	2,1500	-0,46%	2,1500	2,1600	2,0200	3.820	8.055,31
22/8/2019	2,1600	-0,46%	2,1200	2,1600	2,1200	1.763	3.769,50
21/8/2019	2,1700	0,93%	2,1600	2,1700	2,1500	1.605	3.464,85
20/8/2019	2,1500	1,90%	2,0500	2,1700	2,0500	8.141	17.282,34
19/8/2019	2,1100	3,94%	2,0400	2,1300	2,0400	4.708	9.906,80
16/8/2019	2,0300	-1,46%	2,0300	2,0400	2,0000	1.147	2.300,54
14/8/2019	2,0600	0,98%	2,0800	2,1100	2,0100	2.203	4.540,53
13/8/2019	2,0400	-3,77%	2,0500	2,0700	1,9700	17.836	36.043,59
12/8/2019	2,1200	0,00%	2,1100	2,1300	2,0500	15.401	32.176,52
09/8/2019	2,1200	0,47%	2,1000	2,1500	2,1000	3.773	8.037,38
08/8/2019	2,1100	2,43%	2,0600	2,1100	2,0300	7.765	16.038,43
07/8/2019	2,0600	-1,44%	2,1400	2,1800	2,0000	22.906	48.334,39
06/8/2019	2,0900	-3,69%	2,1300	2,1500	2,0600	19.509	40.630,24
05/8/2019	2,1700	-3,56%	2,2500	2,2500	2,1100	7.865	17.100,86
02/8/2019	2,2500	-2,17%	2,2200	2,3000	2,2100	3.600	8.060,74
01/8/2019	2,3000	-2,13%	2,2800	2,3000	2,2700	4.665	10.634,45
31/7/2019	2,3500	3,98%	2,2600	2,3600	2,2600	15.255	35.772,69
30/7/2019	2,2600	-3,00%	2,3300	2,3300	2,2600	6.362	14.549,68
29/7/2019	2,3300	-0,43%	2,3300	2,3400	2,3300	8.712	20.322,39
26/7/2019	2,3400	0,00%	2,3300	2,3700	2,3200	7.891	18.451,68
25/7/2019	2,3400	1,74%	2,3000	2,3600	2,3000	18.960	44.357,05
24/7/2019	2,3000	0,00%	2,3400	2,3800	2,3000	10.470	24.288,85
23/7/2019	2,3000	-0,86%	2,3100	2,3200	2,2900	2.559	5.894,66
22/7/2019	2,3200	0,00%	2,2900	2,4100	2,2900	26.925	62.938,81
19/7/2019	2,3200	-0,85%	2,3500	2,3600	2,3000	22.993	53.493,14
18/7/2019	2,3400	1,74%	2,3000	2,3700	2,2900	55.401	129.139,63
17/7/2019	2,3000	-0,86%	2,3000	2,3200	2,2500	2.036.365	4.583.367,38
16/7/2019	2,3200	4,04%	2,2400	2,3400	2,2400	28.288	65.394,92
15/7/2019	2,2300	3,72%	2,1500	2,2400	2,1500	13.594	29.836,00
12/7/2019	2,1500	3,86%	2,1400	2,1900	2,0700	24.665	52.586,75
11/7/2019	2,0700	3,50%	2,0200	2,1500	2,0200	21.874	45.597,42
10/7/2019	2,0000	0,76%	1,9850	2,0800	1,9850	16.562	33.402,10
09/7/2019	1,9850	-5,02%	2,0300	2,1000	1,9200	22.675	44.882,79
08/7/2019	2,0900	-4,13%	2,1900	2,2000	2,0900	26.435	56.557,28
05/7/2019	2,1800	-1,80%	2,2200	2,2200	2,0800	73.422	157.251,40
04/7/2019	2,2200	0,00%	2,2200	2,2700	2,1700	13.516	30.062,83
03/7/2019	2,2200	-0,45%	2,2400	2,2700	2,2000	39.647	88.239,60
02/7/2019	2,2300	3,72%	2,1400	2,2800	2,1400	27.377	61.000,99
01/7/2019	2,1500	1,42%	2,1300	2,1700	2,1000	14.436	30.882,39
28/6/2019	2,1200	-3,20%	2,1800	2,2100	2,1100	26.350	56.857,00
27/6/2019	2,1900	-3,95%	2,2800	2,2900	2,1900	41.190	91.864,34
26/6/2019	2,2800	1,79%	2,1600	2,2800	2,1600	25.203	55.831,27
25/6/2019	2,2400	4,67%	2,1500	2,2800	2,1500	45.750	101.209,07
24/6/2019	2,1400	0,94%	2,1200	2,1800	2,0900	26.981	57.346,59
21/6/2019	2,1200	-3,20%	2,2000	2,2200	2,0600	47.859	102.222,91
20/6/2019	2,1900	17,74%	1,9600	2,1900	1,9100	143.296	293.707,58
19/6/2019	1,8600	4,79%	1,7750	1,8700	1,7600	44.927	82.422,23
18/6/2019	1,7750	4,11%	1,7050	1,7750	1,6700	9.175	15.710,36
14/6/2019	1,7050	-5,01%	1,7300	1,7800	1,6900	16.011	27.382,71
13/6/2019	1,7950	-0,28%	1,7900	1,8450	1,7800	13.990	25.121,04
12/6/2019	1,8000	0,84%	1,7900	1,8000	1,7500	6.087	10.914,89
11/6/2019	1,7850	-0,28%	1,8000	1,8000	1,7350	8.188	14.330,07
10/6/2019	1,7900	-1,65%	1,8200	1,8500	1,7600	11.962	21.433,68
07/6/2019	1,8200	-1,09%	1,8400	1,9000	1,7900	2.375	4.272,03
06/6/2019	1,8400	0,27%	1,7800	1,8450	1,7800	2.170	3.930,47
05/6/2019	1,8350	2,51%	1,8500	1,8500	1,7900	3.894	7.190,73
04/6/2019	1,7900	-0,56%	1,7800	1,8900	1,7600	4.962	8.905,61
03/6/2019	1,8000	0,00%	1,8000	1,8000	1,7600	4.964	8.882,78
31/5/2019	1,8000	-3,49%	1,8200	1,8650	1,8000	24.585	44.742,55
30/5/2019	1,8650	1,36%	1,8200	1,8800	1,8200	27.403	50.874,17
29/5/2019	1,8400	-0,54%	1,8000	1,8400	1,7800	3.834	6.984,19
28/5/2019	1,8500	2,78%	1,8000	1,8600	1,8000	8.814	16.199,20
27/5/2019	1,8000	5,26%	1,7350	1,8150	1,7350	30.814	54.810,43
24/5/2019	1,7100	0,29%	1,7000	1,7100	1,6800	3.704	6.288,17
23/5/2019	1,7050	-2,01%	1,7050	1,7300	1,6800	9.483	16.140,85
22/5/2019	1,7400	-0,57%	1,7500	1,7900	1,7100	1.307	2.270,16
21/5/2019	1,7500	3,24%	1,6950	1,7600	1,6950	4.565	7.833,33
20/5/2019	1,6950	5,94%	1,6000	1,6950	1,6000	6.049	9.932,82
17/5/2019	1,6000	2,89%	1,5600	1,6500	1,5500	9.391	14.911,41
16/5/2019	1,5550	0,32%	1,5300	1,5600	1,5300	2.044	3.146,60
15/5/2019	1,5500	-0,64%	1,5600	1,5800	1,5500	5.841	9.104,88
14/5/2019	1,5600	0,65%	1,5300	1,5700	1,5300	2.000	3.100,00
13/5/2019	1,5500	3,33%	1,5500	1,5800	1,5150	6.940	10.697,30
10/5/2019	1,5000	-4,15%	1,5400	1,5650	1,5000	34.451	51.801,21
09/5/2019	1,5650	-0,95%	1,5400	1,5650	1,5100	6.661	10.223,57
08/5/2019	1,5800	-0,94%	1,5600	1,5800	1,5400	852	1.317,76
07/5/2019	1,5950	2,24%	1,5600	1,6000	1,5400	9.605	14.968,20
06/5/2019	1,5600	-2,80%	1,6050	1,6100	1,5600	4.525	7.083,67
03/5/2019	1,6050	-0,31%	1,5800	1,6600	1,5800	7.030	11.251,84
02/5/2019	1,6100	-4,73%	1,6700	1,6700	1,5800	22.270	35.808,23
30/4/2019	1,6900	-0,59%	1,7000	1,7000	1,6400	5.400	9.015,00
25/4/2019	1,7000	-1,45%	1,6650	1,7300	1,6650	3.270	5.548,00
24/4/2019	1,7250	-3,63%	1,7700	1,7700	1,7200	28.990	50.045,00
23/4/2019	1,7900	0,56%	1,8250	1,8250	1,7450	2.579	4.634,00
18/4/2019	1,7800	-0,28%	1,7900	1,7900	1,7050	14.351	25.056,00
17/4/2019	1,7850	-3,25%	1,8100	1,8100	1,7600	20.779	36.960,00
16/4/2019	1,8450	0,82%	1,8000	1,8550	1,8000	10.499	19.193,00
15/4/2019	1,8300	-2,66%	1,8100	1,8900	1,8100	8.098	14.975,00
12/4/2019	1,8800	-0,53%	1,8900	1,9000	1,8400	10.596	19.748,00
11/4/2019	1,8900	4,42%	1,8000	1,9100	1,7900	18.421	34.082,00
10/4/2019	1,8100	-2,16%	1,7750	1,8200	1,7750	5.739	10.278,00
09/4/2019	1,8500	-1,60%	1,9200	1,9200	1,8000	3.760	6.896,00
08/4/2019	1,8800	3,30%	1,8200	1,8800	1,7750	5.965	10.807,00
05/4/2019	1,8200	-1,62%	1,8150	1,8200	1,7750	15.822	28.458,00
04/4/2019	1,8500	-1,60%	1,8950	1,8950	1,8050	15.367	28.342,00
03/4/2019	1,8800	8,36%	1,7700	1,8850	1,7700	37.222	68.411,00
02/4/2019	1,7350	-1,98%	1,7450	1,7700	1,6750	22.167	38.734,00
01/4/2019	1,7700	1,72%	1,7400	1,8000	1,7200	28.380	50.250,00
29/3/2019	1,7400	2,96%	1,7700	1,7700	1,6600	27.714	47.270,00
28/3/2019	1,6900	9,74%	1,5600	1,6900	1,5600	61.322	103.111,00
27/3/2019	1,5400	-1,91%	1,5400	1,5700	1,5400	2.530	3.906,00
26/3/2019	1,5700	1,95%	1,5200	1,5700	1,5200	456	704,00
22/3/2019	1,5400	0,65%	1,5300	1,5400	1,5000	4.150	6.322,00
21/3/2019	1,5300	-0,65%	1,5300	1,5300	1,5200	2.579	3.941,00
20/3/2019	1,5400	-0,65%	1,5800	1,5900	1,5400	4.398	6.778,00
19/3/2019	1,5500	-1,90%	1,5800	1,5900	1,5400	5.552	8.691,00
18/3/2019	1,5800	-0,63%	1,6000	1,6200	1,5600	8.582	13.696,00
15/3/2019	1,5900	-1,85%	1,6200	1,6200	1,5600	1.246	1.987,00
14/3/2019	1,6200	1,25%	1,5900	1,6300	1,5700	19.839	31.774,00
13/3/2019	1,6000	1,27%	1,6000	1,6300	1,5700	26.278	42.055,00
12/3/2019	1,5800	5,33%	1,5000	1,6000	1,5000	23.779	37.113,00
08/3/2019	1,5000	2,74%	1,4600	1,5500	1,4500	15.765	23.133,00
07/3/2019	1,4600	0,69%	1,3900	1,4800	1,3900	15.120	21.916,00
06/3/2019	1,4500	7,41%	1,3800	1,4800	1,3600	9.876	14.107,00
05/3/2019	1,3500	-2,17%	1,3800	1,3800	1,3400	9.435	12.777,00
04/3/2019	1,3800	-3,50%	1,4300	1,4500	1,3700	10.421	14.467,00
01/3/2019	1,4300	-0,69%	1,4400	1,4500	1,4200	2.058	2.960,00
28/2/2019	1,4400	2,13%	1,4000	1,4400	1,4000	8.395	11.990,00
27/2/2019	1,4100	-0,70%	1,4000	1,4200	1,3800	4.643	6.481,00
26/2/2019	1,4200	-2,07%	1,4400	1,4400	1,3900	10.742	15.237,00
25/2/2019	1,4500	0,00%	1,4500	1,4500	1,4100	4.300	6.176,00
22/2/2019	1,4500	0,00%	1,4500	1,4500	1,4100	2.550	3.695,00
21/2/2019	1,4500	0,00%	1,4300	1,4700	1,4200	3.420	4.967,00
20/2/2019	1,4500	3,57%	1,4100	1,4700	1,4000	10.249	14.714,00
19/2/2019	1,4000	-2,78%	1,4100	1,4300	1,4000	7.467	10.506,00
18/2/2019	1,4400	-0,69%	1,4500	1,4900	1,4300	6.105	8.858,00
15/2/2019	1,4500	-0,68%	1,4700	1,4700	1,4400	2.256	3.267,70
14/2/2019	1,4600	-0,68%	1,4900	1,4900	1,4600	1.650	2.438,08
13/2/2019	1,4700	2,08%	1,4500	1,5000	1,4000	7.145	10.365,00
12/2/2019	1,4400	5,11%	1,4000	1,4500	1,3700	5.290	7.480,40
11/2/2019	1,3700	-6,80%	1,4700	1,4700	1,3600	6.600	9.097,46
08/2/2019	1,4700	4,26%	1,4100	1,5000	1,4000	8.883	12.828,19
07/2/2019	1,4100	9,30%	1,2900	1,4100	1,2900	57.750	80.229,80
06/2/2019	1,2900	9,32%	1,2000	1,2900	1,2000	37.854	48.238,91
05/2/2019	1,1800	4,42%	1,1500	1,1800	1,1200	22.413	25.849,32
04/2/2019	1,1300	0,89%	1,1200	1,2200	1,1200	74.943	87.105,98
01/2/2019	1,1200	5,66%	1,0400	1,1400	1,0400	64.880	69.290,93
31/1/2019	1,0600	-3,64%	1,0800	1,0800	1,0500	22.329	23.477,35
30/1/2019	1,1000	0,00%	1,1000	1,1000	1,1000		,00
29/1/2019	1,1000	-2,65%	1,0900	1,1200	1,0900	8.518	9.368,33
28/1/2019	1,1300	1,80%	1,1100	1,1300	1,0700	4.681	5.110,87
25/1/2019	1,1100	2,78%	1,0800	1,1100	1,0500	4.105	4.417,78
24/1/2019	1,0800	2,86%	1,0500	1,0900	1,0200	22.965	24.416,87
23/1/2019	1,0500	-0,94%	1,0300	1,0800	1,0300	3.200	3.377,44
22/1/2019	1,0600	6,53%	1,0300	1,0800	1,0000	11.878	12.258,28
21/1/2019	0,9950	2,58%	0,9800	1,0600	0,9700	850	847,00
18/1/2019	0,9700	-1,02%	0,9700	0,9900	0,9650	1.085	1.053,40
17/1/2019	0,9800	-1,51%	0,9800	0,9900	0,9750	2.280	2.231,29
16/1/2019	0,9950	2,58%	0,9850	1,0000	0,9850	5.700	5.655,11
15/1/2019	0,9700	-2,51%	0,9800	0,9800	0,9600	1.564	1.517,39
14/1/2019	0,9950	1,53%	0,9800	0,9950	0,9800	1.058	1.040,65
11/1/2019	0,9800	-1,01%	0,9950	1,0000	0,9800	3.252	3.214,95
10/1/2019	0,9900	0,51%	0,9800	0,9900	0,9750	650	639,25
09/1/2019	0,9850	0,00%	0,9850	0,9950	0,9800	616	606,47
08/1/2019	0,9850	-1,01%	0,9700	0,9950	0,9700	2.007	1.968,77
07/1/2019	0,9950	1,53%	1,0000	1,0000	0,9700	450	447,00
04/1/2019	0,9800	0,00%	0,9800	0,9800	0,9800		,00
03/1/2019	0,9800	2,08%	0,9600	0,9900	0,9600	701	688,44
02/1/2019	0,9600	-4,00%	0,9700	0,9700	0,9600	500	481,00
31/12/2018	1,0000	0,00%	1,0100	1,0100	1,0000	2.195	2.196,00
28/12/2018	1,0000	2,04%	0,9600	1,0100	0,9600	8.226	8.228,00
27/12/2018	0,9800	0,00%	0,9600	0,9600	0,9600	200	192,00
21/12/2018	0,9800	-0,51%	0,9950	0,9950	0,9700	53.197	52.123,00
20/12/2018	0,9850	-1,01%	0,9850	0,9950	0,9850	1.630	1.607,00
19/12/2018	0,9950	2,05%	0,9900	1,0000	0,9850	1.055.980	1.055.967,00
18/12/2018	0,9750	-0,51%	0,9750	0,9750	0,9750	700	682,00
17/12/2018	0,9800	0,51%	0,9800	0,9800	0,9700	550	537,00
14/12/2018	0,9750	-0,51%	0,9900	0,9900	0,9750	1.204	1.175,00
13/12/2018	0,9800	-2,00%	0,9900	0,9950	0,9800	9.792	9.615,00
12/12/2018	1,0000	1,01%	1,0000	1,0000	0,9900	2.600	2.592,00
11/12/2018	0,9900	0,00%	1,0000	1,0000	0,9900	1.729	1.722,00
10/12/2018	0,9900	-0,50%	0,9950	0,9950	0,9900	2.700	2.675,00
07/12/2018	0,9950	0,00%	1,0000	1,0200	0,9950	2.100	2.110,00
06/12/2018	0,9950	-1,49%	1,0000	1,0100	0,9950	3.100	3.109,00
05/12/2018	1,0100	-2,88%	1,0200	1,0200	1,0100	4.150	4.203,00
04/12/2018	1,0400	1,96%	1,0200	1,0500	1,0000	16.655	17.062,00
03/12/2018	1,0200	2,00%	1,0200	1,0500	0,9950	15.285	15.409,00
30/11/2018	1,0000	0,00%	1,0000	1,0100	0,9900	4.045	4.049,00
29/11/2018	1,0000	0,00%	0,9850	1,0200	0,9800	10.560	10.509,00
28/11/2018	1,0000	-3,85%	1,0300	1,0300	1,0000	12.377	12.514,00
27/11/2018	1,0400	-1,89%	1,0500	1,0700	1,0400	12.806	13.434,00
26/11/2018	1,0600	-2,75%	1,0900	1,0900	1,0600	6.798	7.240,00
23/11/2018	1,0900	3,81%	1,0500	1,0900	1,0200	18.201	19.371,00
22/11/2018	1,0500	6,06%	0,9800	1,0800	0,9600	18.768	19.908,00
21/11/2018	0,9900	1,02%	0,9650	1,0000	0,9600	2.210	2.195,00
20/11/2018	0,9800	-2,00%	1,0000	1,0000	0,9800	1.029	1.020,00
19/11/2018	1,0000	1,01%	1,0000	1,0000	0,9900	2.800	2.793,00
16/11/2018	0,9900	-1,00%	1,0000	1,0100	0,9900	4.796	4.787,00
15/11/2018	1,0000	-0,99%	0,9900	1,0400	0,9900	8.534	8.720,00
14/11/2018	1,0100	-0,98%	0,9900	1,0300	0,9700	12.793	12.843,00
13/11/2018	1,0200	0,99%	1,0300	1,0600	1,0000	17.373	17.870,00
12/11/2018	1,0100	1,00%	1,0000	1,0700	1,0000	6.275	6.391,00
09/11/2018	1,0000	0,00%	1,0000	1,0000	0,9900	1.453	1.452,00
08/11/2018	1,0000	2,56%	1,0000	1,0000	1,0000	4.925	4.925,00
07/11/2018	0,9750	-2,50%	0,9900	0,9900	0,9650	2.534	2.480,00
06/11/2018	1,0000	0,00%	0,9800	0,9800	0,9800	36	35,00
05/11/2018	1,0000	-0,99%	0,9900	1,0000	0,9900	1.160	1.155,00
02/11/2018	1,0100	0,00%	1,0100	1,0200	1,0000	1.850	1.861,00
01/11/2018	1,0100	-6,48%	1,0500	1,0600	1,0100	2.488	2.545,00
31/10/2018	1,0800	0,00%	1,0700	1,0800	1,0700	250	269,00
30/10/2018	1,0800	0,93%	1,0700	1,0800	1,0700	1.050	1.133,00
29/10/2018	1,0700	7,54%	0,9800	1,0700	0,9800	1.266	1.325,00
26/10/2018	0,9950	0,00%	0,9950	0,9950	0,9950		,00
25/10/2018	0,9950	-1,49%	1,0000	1,0200	0,9700	563	559,00
24/10/2018	1,0100	-0,98%	1,0200	1,0400	1,0000	1.691	1.706,00
23/10/2018	1,0200	0,00%	1,0200	1,0200	1,0200	297	302,00
22/10/2018	1,0200	-1,92%	1,0300	1,0300	1,0100	550	559,00
19/10/2018	1,0400	-2,80%	1,0600	1,0600	1,0300	1.826	1.919,00
18/10/2018	1,0700	0,00%	1,0600	1,0700	1,0500	380	403,00
17/10/2018	1,0700	0,00%	1,0700	1,1000	1,0700	2.053	2.196,00
16/10/2018	1,0700	-2,73%	1,1000	1,1100	1,0700	709	760,00
15/10/2018	1,1000	0,00%	1,0600	1,0600	1,0600	53	56,00
12/10/2018	1,1000	0,00%	1,0900	1,1000	1,0800	1.763	1.931,00
11/10/2018	1,1000	0,00%	1,0500	1,1000	1,0200	13.131	13.922,00
10/10/2018	1,1000	0,00%	1,1000	1,1000	1,1000	1.500	1.650,00
09/10/2018	1,1000	0,00%	1,0900	1,1000	1,0900	1.492	1.640,00
08/10/2018	1,1000	0,00%	1,0500	1,1500	1,0300	5.550	6.096,00
05/10/2018	1,1000	0,00%	1,1000	1,1000	1,1000		,00
04/10/2018	1,1000	0,00%	1,1300	1,1300	1,1300	100	113,00
03/10/2018	1,1000	8,91%	0,9900	1,1000	0,9900	4.089	4.351,00
02/10/2018	1,0100	1,00%	0,9900	1,0200	0,9900	1.413	1.421,00
01/10/2018	1,0000	-0,99%	1,0000	1,0100	0,9900	1.106	1.104,00
28/9/2018	1,0100	0,00%	1,0100	1,0100	1,0100		,00
27/9/2018	1,0100	-2,88%	1,0200	1,0400	1,0100	1.738	1.790,00
26/9/2018	1,0400	0,00%	1,0200	1,0200	1,0200	15	15,00
25/9/2018	1,0400	0,00%	1,0400	1,0400	1,0400	183	190,00
24/9/2018	1,0400	1,96%	1,0200	1,0400	1,0100	850	873,00
21/9/2018	1,0200	2,00%	0,9900	1,0300	0,9800	4.810	4.809,00
20/9/2018	1,0000	-2,91%	1,0200	1,0200	1,0000	674	678,00
19/9/2018	1,0300	-3,74%	1,0500	1,0500	1,0200	5.734	5.925,00
18/9/2018	1,0700	0,00%	1,0600	1,0900	1,0600	1.620	1.726,00
17/9/2018	1,0700	-7,76%	1,1400	1,1400	1,0700	6.254	6.853,00
14/9/2018	1,1600	0,00%	1,1500	1,1500	1,1500	1	1,00
13/9/2018	1,1600	-4,13%	1,2000	1,2000	1,1600	1.894	2.224,00
12/9/2018	1,2100	-3,20%	1,2200	1,2200	1,2100	400	487,00
11/9/2018	1,2500	0,00%	1,2500	1,2500	1,2500		,00
10/9/2018	1,2500	-0,79%	1,2500	1,2500	1,2400	1.201	1.496,00
07/9/2018	1,2600	0,00%	1,2600	1,2600	1,2600	41	51,00
06/9/2018	1,2600	0,00%	1,2600	1,2600	1,2500	160	201,00
05/9/2018	1,2600	0,00%	1,2600	1,2600	1,2500	260	327,00
04/9/2018	1,2600	-1,56%	1,2900	1,2900	1,2600	547	692,00
03/9/2018	1,2800	0,00%	1,2800	1,2800	1,2800	97	124,00
31/8/2018	1,2800	0,00%	1,2800	1,2800	1,2800		,00
30/8/2018	1,2800	0,00%	1,2800	1,2800	1,2800		,00
29/8/2018	1,2800	-2,29%	1,2700	1,2800	1,2500	2.776	3.523,00
28/8/2018	1,3100	2,34%	1,2800	1,3100	1,2700	2.527	3.286,00
27/8/2018	1,2800	-2,29%	1,2800	1,2800	1,2800	2.000	2.560,00
24/8/2018	1,3100	0,00%	1,3100	1,3100	1,3000	2.190	2.862,00
23/8/2018	1,3100	0,00%	1,2900	1,3100	1,2800	4.177	5.415,00
22/8/2018	1,3100	-1,50%	1,3100	1,3200	1,2800	13.290	17.245,00
21/8/2018	1,3300	1,53%	1,3000	1,3300	1,2800	2.677	3.484,00
20/8/2018	1,3100	0,00%	1,3100	1,3100	1,3100	150	196,00
17/8/2018	1,3100	0,00%	1,3000	1,3200	1,2900	4.737	6.172,00
16/8/2018	1,3100	0,00%	1,3100	1,3100	1,3000	552	721,00
14/8/2018	1,3100	0,00%	1,2600	1,3100	1,2600	3.557	4.630,00
13/8/2018	1,3100	0,00%	1,2700	1,3100	1,2700	402	525,00
10/8/2018	1,3100	0,00%	1,3100	1,3100	1,3100	1.000	1.310,00
09/8/2018	1,3100	0,00%	1,2800	1,3100	1,2800	538	702,00
08/8/2018	1,3100	0,00%	1,3100	1,3100	1,3100		,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.%