Συνεχης ενημερωση

    JUMBO ΑΝΩΝΥΜΗ ΕΜΠΟΡΙΚΗ ΕΤΑΙΡΕΙΑ (ΜΠΕΛΑ)

    13,2200

    -0,2600 (-1,93%)

    • Άνοιγμα 13,4800
    • Υψηλό 13,5400
    • Χαμηλό 13,1100
    • Όγκος 206.465
    • Τζίρος 2.740.539 €
    • Πράξεις 1.124
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    29/7/2021 13,2200 -1,93% 13,4800 13,5400 13,1100 206.465 2.740.539,16
    28/7/2021 13,4800 -1,10% 13,7900 13,8200 13,1800 230.432 3.126.729,06
    27/7/2021 13,6300 -0,87% 13,8000 13,8000 13,5800 264.902 3.618.047,41
    26/7/2021 13,7500 -0,87% 13,9200 13,9200 13,6000 44.853 614.729,69
    23/7/2021 13,8700 1,61% 13,8900 13,8900 13,7600 94.121 1.302.299,42
    22/7/2021 13,6500 0,22% 13,7300 13,7600 13,4400 69.019 942.766,23
    21/7/2021 13,6200 3,97% 13,3100 13,7500 13,2000 255.531 3.428.131,92
    20/7/2021 13,1000 -2,96% 13,5000 13,5000 13,1000 132.664 1.750.984,82
    19/7/2021 13,5000 -1,46% 13,7400 13,8000 13,2700 218.764 2.960.155,08
    16/7/2021 13,7000 -0,58% 13,7800 13,9700 13,7000 101.541 1.402.837,67
    15/7/2021 13,7800 0,15% 13,8400 13,9700 13,7500 196.995 2.720.785,57
    14/7/2021 13,7600 0,58% 13,7000 13,9300 13,7000 293.585 4.044.039,10
    13/7/2021 13,6800 -2,29% 13,9400 14,0600 13,6800 319.364 4.424.935,71
    12/7/2021 14,0000 -1,41% 14,1000 14,3000 13,9200 172.359 2.419.486,38
    09/7/2021 14,2000 1,28% 13,9600 14,2800 13,9600 96.664 1.370.355,36
    08/7/2021 14,0200 -0,57% 14,1500 14,1500 13,9800 215.694 ,00
    07/7/2021 14,1000 -0,70% 14,2000 14,3100 14,0600 194.196 ,00
    06/7/2021 14,2000 0,71% 14,3200 14,3200 14,0000 237.870 3.352.149,75
    05/7/2021 14,1000 -1,05% 14,1100 14,1600 13,9900 230.717 3.252.353,80
    02/7/2021 14,2500 -0,35% 14,3000 14,4000 14,2300 86.160 1.231.558,22
    01/7/2021 14,3000 0,78% 14,3800 14,5400 14,2100 152.578 2.188.114,57
    30/6/2021 14,1900 -3,80% 14,8000 14,8400 14,1700 226.714 3.236.454,71
    29/6/2021 14,7500 -0,47% 14,8100 14,9200 14,5200 203.962 3.011.009,82
    28/6/2021 14,8200 0,82% 14,8200 14,8200 14,5600 124.438 1.836.418,27
    25/6/2021 14,7000 2,80% 14,3000 14,7700 14,3000 149.986 ,00
    24/6/2021 14,3000 0,00% 14,3000 14,6000 14,1400 369.634 ,00
    23/6/2021 14,3000 0,28% 14,2600 14,6900 14,2600 158.554 ,00
    22/6/2021 14,2600 -1,04% 14,4100 14,7200 14,1200 229.984 ,00
    18/6/2021 14,4100 -2,64% 14,7400 14,9400 14,4100 399.960 ,00
    17/6/2021 14,8000 -1,20% 15,0000 15,1300 14,8000 140.876 ,00
    16/6/2021 14,9800 -4,59% 15,4000 15,4000 14,8700 266.745 ,00
    15/6/2021 15,7000 0,45% 15,7800 15,8300 15,6000 129.856 ,00
    14/6/2021 15,6300 -0,19% 15,8200 15,8200 15,5200 35.150 ,00
    11/6/2021 15,6600 0,64% 15,6000 15,7600 15,5100 101.488 ,00
    10/6/2021 15,5600 0,52% 15,4000 15,6800 15,3900 112.640 ,00
    09/6/2021 15,4800 -1,21% 15,8000 15,8000 15,4500 126.477 ,00
    08/6/2021 15,6700 2,28% 15,5600 15,6700 15,3300 111.135 ,00
    07/6/2021 15,3200 -0,84% 15,6000 15,7800 15,3200 90.164 ,00
    04/6/2021 15,4500 0,91% 15,3600 15,6200 15,2500 88.011 ,00
    03/6/2021 15,3100 -1,23% 15,5000 15,5900 15,3000 131.921 ,00
    02/6/2021 15,5000 -1,40% 15,7200 15,9200 15,5000 155.450 ,00
    01/6/2021 15,7200 -1,75% 16,0000 16,0400 15,7200 112.387 ,00
    31/5/2021 16,0000 1,27% 15,9000 16,0600 15,6000 106.986 ,00
    28/5/2021 15,8000 4,29% 15,1500 15,8500 15,1500 315.106 ,00
    27/5/2021 15,1500 3,06% 14,7000 15,2500 14,7000 1.064.873 ,00
    26/5/2021 14,7000 -0,61% 15,0700 15,0700 14,7000 312.336 ,00
    25/5/2021 14,7900 -2,70% 15,2000 15,3400 14,7900 514.506 ,00
    24/5/2021 15,2000 -1,17% 15,3100 15,5800 15,1400 222.311 ,00
    21/5/2021 15,3800 -1,41% 15,6000 15,9100 15,1100 309.297 ,00
    20/5/2021 15,6000 -1,89% 15,7500 15,9000 15,4500 277.390 ,00
    19/5/2021 15,9000 -1,91% 16,0000 16,1700 15,8200 157.479 ,00
    18/5/2021 16,2100 1,31% 16,4800 16,4800 16,0300 123.290 ,00
    17/5/2021 16,0000 -3,38% 16,3200 16,5500 16,0000 135.206 ,00
    14/5/2021 16,5600 1,72% 16,4600 16,5700 16,2400 92.541 ,00
    13/5/2021 16,2800 1,75% 15,6500 16,6500 15,6400 213.070 ,00
    12/5/2021 16,0000 1,27% 15,8000 16,0600 15,7000 164.253 ,00
    11/5/2021 15,8000 -1,25% 15,8200 15,9700 15,6300 136.266 ,00
    10/5/2021 16,0000 5,26% 15,3900 16,0700 15,3900 163.797 ,00
    07/5/2021 15,2000 -1,94% 15,8000 15,8000 15,2000 412.867 ,00
    06/5/2021 15,5000 -0,83% 15,6300 15,8300 15,5000 141.995 ,00
    05/5/2021 15,6300 0,51% 15,5500 15,7400 15,5100 389.569 ,00
    29/4/2021 15,5500 0,26% 15,5100 16,1000 15,5100 111.224 ,00
    28/4/2021 15,5100 -2,27% 15,8100 16,2500 15,4500 168.178 ,00
    27/4/2021 15,8700 -2,04% 16,3000 16,4900 15,8700 159.032 ,00
    26/4/2021 16,2000 3,18% 15,8500 16,4400 15,6900 166.131 ,00
    23/4/2021 15,7000 0,77% 15,8000 15,8000 15,5600 132.641 ,00
    22/4/2021 15,5800 -0,38% 15,6400 15,8300 15,5400 242.595 ,00
    21/4/2021 15,6400 -0,32% 15,5300 15,8700 15,4800 138.370 ,00
    20/4/2021 15,6900 0,58% 15,6000 15,6900 15,2500 253.731 ,00
    19/4/2021 15,6000 1,23% 15,3600 15,6000 15,3000 201.003 ,00
    16/4/2021 15,4100 -2,16% 15,6000 15,9000 15,3200 319.616 ,00
    15/4/2021 15,7500 -2,23% 16,1100 16,4600 15,7500 248.262 ,00
    14/4/2021 16,1100 -4,11% 16,6400 16,7000 16,0900 150.700 ,00
    13/4/2021 16,8000 3,07% 16,4000 16,9200 16,2900 303.004 ,00
    12/4/2021 16,3000 0,93% 16,1500 16,3900 16,1300 136.290 ,00
    09/4/2021 16,1500 0,62% 15,9300 16,2400 15,8500 86.585 ,00
    08/4/2021 16,0500 -0,62% 16,0200 16,1800 15,9700 216.573 ,00
    07/4/2021 16,1500 -0,06% 16,1000 16,1600 15,9300 187.481 ,00
    06/4/2021 16,1600 2,93% 15,8600 16,1800 15,6700 154.120 ,00
    01/4/2021 15,7000 0,45% 15,6400 15,7000 15,5000 84.735 ,00
    31/3/2021 15,6300 0,00% 15,6300 15,7800 15,5200 284.875 ,00
    30/3/2021 15,6300 0,51% 15,7700 15,7700 15,4000 74.122 ,00
    29/3/2021 15,5500 1,63% 15,3000 15,7900 15,3000 147.559 ,00
    26/3/2021 15,3000 1,73% 15,1000 15,3600 15,0200 327.098 ,00
    24/3/2021 15,0400 2,87% 14,6200 15,0400 14,5200 204.992 ,00
    23/3/2021 14,6200 -2,40% 14,8600 14,9400 14,6200 222.281 ,00
    22/3/2021 14,9800 -0,73% 15,0000 15,0600 14,8200 375.874 ,00
    19/3/2021 15,0900 -1,50% 15,2100 15,2700 15,0100 537.370 ,00
    18/3/2021 15,3200 -4,13% 15,4200 15,5300 14,9800 5.898.763 ,00
    17/3/2021 15,9800 -2,14% 16,3300 16,3700 15,9800 222.939 ,00
    16/3/2021 16,3300 2,96% 15,9000 16,3300 15,7700 214.764 ,00
    12/3/2021 15,8600 -0,88% 16,0000 16,0000 15,7000 243.280 ,00
    11/3/2021 16,0000 0,76% 16,0000 16,0700 15,7500 323.015 ,00
    10/3/2021 15,8800 3,12% 15,4900 15,8800 15,1800 489.725 ,00
    09/3/2021 15,4000 5,12% 14,7600 15,4700 14,6800 1.096.689 ,00
    08/3/2021 14,6500 0,41% 14,5900 14,6600 14,3400 86.270 ,00
    05/3/2021 14,5900 0,41% 14,5300 14,6000 14,2500 138.157 ,00
    04/3/2021 14,5300 1,18% 14,3600 14,5800 14,1500 206.498 ,00
    03/3/2021 14,3600 0,98% 14,2200 14,4800 14,1000 197.409 ,00
    02/3/2021 14,2200 5,33% 13,7700 14,2900 13,5600 200.604 ,00
    01/3/2021 13,5000 -0,88% 13,7300 14,0300 13,5000 242.303 ,00
    26/2/2021 13,6200 4,45% 13,0000 13,6200 12,9800 253.480 ,00
    25/2/2021 13,0400 1,09% 12,9000 13,2300 12,9000 240.419 ,00
    24/2/2021 12,9000 -0,77% 13,0000 13,1400 12,9000 224.988 ,00
    23/2/2021 13,0000 -2,11% 13,5400 13,5400 13,0000 283.622 ,00
    22/2/2021 13,2800 -0,52% 13,3500 13,5000 13,1600 131.509 ,00
    19/2/2021 13,3500 1,91% 13,1000 13,4400 13,1000 145.287 ,00
    18/2/2021 13,1000 -1,87% 13,3500 13,3500 13,0600 309.946 ,00
    17/2/2021 13,3500 -1,91% 13,3000 13,8000 13,3000 151.022 ,00
    16/2/2021 13,6100 0,81% 13,5900 13,8000 13,4000 186.169 ,00
    15/2/2021 13,5000 2,27% 13,3800 13,6000 13,2200 137.937 ,00
    12/2/2021 13,2000 -1,12% 13,1500 13,3900 13,1500 189.492 ,00
    11/2/2021 13,3500 1,52% 13,1300 13,4100 13,1300 397.450 ,00
    10/2/2021 13,1500 0,54% 13,0500 13,3000 12,9100 223.222 ,00
    09/2/2021 13,0800 -3,75% 13,2500 13,3800 13,0800 425.884 ,00
    08/2/2021 13,5900 -1,02% 13,7300 13,7300 13,5600 252.692 ,00
    05/2/2021 13,7300 4,17% 13,2900 13,7300 13,2800 177.436 ,00
    04/2/2021 13,1800 0,00% 13,1500 13,2700 13,0400 64.706 ,00
    03/2/2021 13,1800 1,46% 13,0900 13,4000 12,9200 184.780 ,00
    02/2/2021 12,9900 0,70% 12,9500 13,1700 12,9300 206.591 ,00
    01/2/2021 12,9000 -0,39% 12,9500 13,0500 12,8600 205.216 ,00
    29/1/2021 12,9500 1,17% 12,6400 13,0500 12,6400 262.824 ,00
    28/1/2021 12,8000 -1,61% 12,9300 13,1000 12,8000 396.267 ,00
    27/1/2021 13,0100 0,08% 13,0000 13,3500 13,0000 220.340 ,00
    26/1/2021 13,0000 0,00% 12,9000 13,2900 12,9000 85.177 ,00
    25/1/2021 13,0000 0,70% 13,1700 13,1700 12,8100 229.403 ,00
    22/1/2021 12,9100 -2,27% 13,2000 13,3400 12,9100 621.186 ,00
    21/1/2021 13,2100 0,08% 13,4400 13,4600 13,1900 231.068 ,00
    20/1/2021 13,2000 -0,83% 13,3100 13,5000 13,2000 231.752 ,00
    19/1/2021 13,3100 1,22% 13,1500 13,6700 13,1500 255.546 ,00
    18/1/2021 13,1500 -2,08% 13,4700 13,6000 13,1500 305.774 ,00
    15/1/2021 13,4300 2,68% 13,0600 13,4700 13,0500 358.885 ,00
    14/1/2021 13,0800 -2,17% 13,5200 13,6300 13,0000 898.858 ,00
    13/1/2021 13,3700 -2,76% 13,7500 13,7500 13,3200 401.636 ,00
    12/1/2021 13,7500 -1,36% 13,9400 14,0200 13,7500 123.365 ,00
    11/1/2021 13,9400 -0,07% 13,9500 13,9900 13,7000 254.553 ,00
    08/1/2021 13,9500 -1,13% 14,2000 14,3600 13,9500 657.955 ,00
    07/1/2021 14,1100 -0,07% 14,3000 14,3200 14,0300 205.433 ,00
    05/1/2021 14,1200 -0,21% 14,0200 14,2100 13,8900 187.396 ,00
    04/1/2021 14,1500 -0,42% 14,3800 14,3800 14,0200 231.061 ,00
    31/12/2020 14,2100 0,07% 14,3200 14,4900 14,1800 71.692 ,00
    30/12/2020 14,2000 -0,56% 14,3800 14,3800 14,1400 110.986 ,00
    29/12/2020 14,2800 0,42% 14,3000 14,4600 14,2400 102.570 ,00
    28/12/2020 14,2200 1,57% 14,3000 14,3900 14,1800 69.230 ,00
    23/12/2020 14,0000 0,86% 13,8800 14,0800 13,7800 74.228 ,00
    22/12/2020 13,8800 0,07% 13,8700 14,3200 13,8700 133.036 ,00
    21/12/2020 13,8700 -4,67% 14,0100 14,2500 13,8000 245.026 ,00
    18/12/2020 14,5500 3,93% 14,0000 14,5500 13,9200 474.424 ,00
    17/12/2020 14,0000 -1,48% 14,2100 14,4000 13,8000 438.548 ,00
    16/12/2020 14,2100 1,50% 14,1000 14,3700 14,1000 428.085 ,00
    15/12/2020 14,0000 0,00% 14,0000 14,0700 13,7100 292.294 ,00
    14/12/2020 14,0000 -0,64% 14,0900 14,3000 13,9900 165.476 ,00
    11/12/2020 14,0900 -2,76% 14,4000 14,4800 14,0500 187.856 ,00
    10/12/2020 14,4900 -2,23% 14,8200 14,8400 14,2500 235.955 ,00
    09/12/2020 14,8200 -1,85% 15,1000 15,2500 14,8200 161.777 ,00
    08/12/2020 15,1000 0,40% 15,2400 15,2800 14,9300 113.446 ,00
    07/12/2020 15,0400 -1,18% 15,2000 15,4500 15,0100 72.060 ,00
    04/12/2020 15,2200 1,13% 15,4700 15,6500 14,7100 193.514 ,00
    03/12/2020 15,0500 -0,20% 15,0800 15,0800 14,5300 166.467 ,00
    02/12/2020 15,0800 1,00% 14,9400 15,0800 14,8800 269.508 ,00
    01/12/2020 14,9300 -0,40% 14,9900 15,0800 14,8200 384.986 ,00
    30/11/2020 14,9900 0,81% 14,8000 14,9900 14,2500 775.323 ,00
    27/11/2020 14,8700 0,47% 14,9900 14,9900 14,7200 106.286 ,00
    26/11/2020 14,8000 1,79% 14,7400 15,0100 14,5500 138.623 ,00
    25/11/2020 14,5400 0,55% 14,6400 14,7400 14,4600 116.787 ,00
    24/11/2020 14,4600 3,58% 13,9600 14,4600 13,7200 339.090 ,00
    23/11/2020 13,9600 -2,38% 14,3000 14,4800 13,9400 332.755 ,00
    20/11/2020 14,3000 -2,46% 14,5200 14,8100 14,2800 209.246 3.029.260,81
    19/11/2020 14,6600 -1,61% 14,8400 15,0000 14,6200 158.770 2.337.563,96
    18/11/2020 14,9000 -1,13% 15,2300 15,2300 14,7400 115.571 1.725.844,11
    17/11/2020 15,0700 1,48% 14,5600 15,2000 14,4800 242.097 3.629.407,60
    16/11/2020 14,8500 5,32% 14,4800 14,9000 14,3000 153.466 2.256.464,14
    13/11/2020 14,1000 -4,15% 14,4300 14,6000 14,0000 145.322 2.062.884,38
    12/11/2020 14,7100 -1,54% 14,9400 14,9400 14,1700 142.407 2.090.717,72
    11/11/2020 14,9400 0,27% 14,9000 15,0500 14,7600 254.928 3.804.676,32
    10/11/2020 14,9000 -0,07% 14,9100 15,0600 14,6400 323.440 4.826.733,65
    09/11/2020 14,9100 12,36% 13,4900 14,9600 13,4000 253.831 3.594.403,26
    06/11/2020 13,2700 0,68% 12,9400 13,2700 12,7100 195.768 2.530.243,40
    05/11/2020 13,1800 -1,64% 13,2000 13,2000 12,7000 423.734 5.498.028,35
    04/11/2020 13,4000 -0,59% 13,2600 13,5700 13,1900 208.882 2.793.060,16
    03/11/2020 13,4800 9,68% 12,4900 13,4800 12,3100 351.956 4.606.237,26
    02/11/2020 12,2900 2,42% 12,0000 12,4400 12,0000 230.874 2.844.375,55
    30/10/2020 12,0000 -2,04% 12,1500 12,2400 11,8000 442.587 5.298.295,20
    29/10/2020 12,2500 -3,54% 12,4000 12,6300 12,1800 449.301 5.562.181,94
    27/10/2020 12,7000 0,79% 12,5700 12,7800 12,5200 261.244 3.309.132,51
    26/10/2020 12,6000 -1,41% 12,7000 12,8700 12,4500 464.236 5.884.424,28
    23/10/2020 12,7800 -2,44% 13,2300 13,2300 12,7700 196.112 2.526.691,72
    22/10/2020 13,1000 -1,73% 13,1700 13,2800 12,9600 488.161 6.425.758,12
    21/10/2020 13,3300 0,60% 13,3000 13,4900 13,2000 370.198 4.931.742,80
    20/10/2020 13,2500 0,76% 13,0200 13,3700 13,0200 235.998 3.132.727,15
    19/10/2020 13,1500 -0,45% 13,3500 13,3500 13,0300 232.019 3.053.502,75
    16/10/2020 13,2100 -2,29% 13,6100 13,6100 13,2100 204.158 2.725.855,74
    15/10/2020 13,5200 -1,74% 13,6800 13,8900 13,5100 209.669 2.856.694,62
    14/10/2020 13,7600 -2,34% 14,0500 14,1300 13,7100 230.364 3.195.303,70
    13/10/2020 14,0900 -1,47% 14,3000 14,3000 14,0300 214.919 3.033.596,12
    12/10/2020 14,3000 -1,72% 14,5500 14,6800 14,2400 131.995 1.892.523,05
    09/10/2020 14,5500 -0,21% 14,5200 14,8200 14,5200 109.861 1.609.648,15
    08/10/2020 14,5800 -0,82% 14,7000 14,9500 14,5600 154.329 2.256.414,95
    07/10/2020 14,7000 -1,80% 15,2000 15,2000 14,6300 98.895 1.461.107,28
    06/10/2020 14,9700 1,15% 14,8000 15,0800 14,7200 76.444 1.145.066,37
    05/10/2020 14,8000 1,51% 14,8900 15,1000 14,6100 107.803 1.591.187,03
    02/10/2020 14,5800 -1,62% 14,8200 14,8200 14,5300 77.574 1.134.433,11
    01/10/2020 14,8200 -1,20% 15,3100 15,3100 14,8200 31.775 474.863,73
    30/9/2020 15,0000 1,69% 14,7500 15,3800 14,5700 160.222 2.412.958,47
    29/9/2020 14,7500 1,30% 14,5700 14,9500 14,4600 65.512 964.839,20
    28/9/2020 14,5600 -1,29% 14,9500 15,0900 14,5600 88.305 1.304.112,88
    25/9/2020 14,7500 0,14% 14,9000 15,0000 14,5600 98.493 1.456.712,66
    24/9/2020 14,7300 -3,09% 15,2000 15,2000 14,6400 112.619 1.668.290,13
    23/9/2020 15,2000 -0,98% 15,4000 15,4000 14,9800 72.891 1.105.823,11
    22/9/2020 15,3500 1,45% 15,1300 15,3800 14,9100 295.245 4.515.137,21
    21/9/2020 15,1300 -4,54% 15,8300 15,8300 15,1300 84.489 1.291.892,62
    18/9/2020 15,8500 -0,50% 15,9300 15,9500 15,6500 329.034 5.210.601,43
    17/9/2020 15,9300 0,25% 15,8900 15,9400 15,7000 126.376 2.003.027,48
    16/9/2020 15,8900 -0,31% 15,7200 16,0500 15,7200 103.350 1.640.621,42
    15/9/2020 15,9400 -0,38% 16,0000 16,1500 15,7700 114.568 1.825.417,77
    14/9/2020 16,0000 5,26% 15,3000 16,0200 15,3000 158.568 2.499.931,76
    11/9/2020 15,2000 1,00% 15,1400 15,2200 14,8600 96.680 1.465.261,18
    10/9/2020 15,0500 2,94% 14,7500 15,1200 14,6200 82.878 1.235.828,73
    09/9/2020 14,6200 -1,22% 14,5600 14,8600 14,5600 95.170 1.399.083,25
    08/9/2020 14,8000 -0,74% 14,8500 14,9300 14,5100 111.208 1.635.370,56
    07/9/2020 14,9100 -0,86% 15,0000 15,0800 14,8200 50.951 763.003,22
    04/9/2020 15,0400 0,94% 14,7600 15,0400 14,7600 111.948 1.675.221,96
    03/9/2020 14,9000 -0,27% 14,9900 15,0700 14,7200 282.846 4.230.116,11
    02/9/2020 14,9400 1,70% 14,6900 14,9700 14,6900 190.078 2.827.714,16
    01/9/2020 14,6900 0,96% 14,5500 14,9000 14,5500 217.564 3.201.775,33
    31/8/2020 14,5500 -2,09% 14,9000 15,1100 14,5500 403.075 5.923.314,38
    28/8/2020 14,8600 1,16% 14,6000 14,8700 14,5900 263.447 3.903.003,34
    27/8/2020 14,6900 -0,81% 14,9000 14,9000 14,4200 177.720 2.593.464,03
    26/8/2020 14,8100 -0,54% 14,9700 14,9700 14,7100 240.570 3.561.467,02
    25/8/2020 14,8900 -0,40% 15,1800 15,2400 14,7300 134.288 1.994.937,04
    24/8/2020 14,9500 -1,39% 15,1600 15,5200 14,9500 94.890 1.435.439,11
    21/8/2020 15,1600 -0,98% 15,3100 15,5800 15,1600 111.136 1.697.135,23
    20/8/2020 15,3100 -1,48% 15,5400 15,6000 15,3100 101.896 1.567.512,49
    19/8/2020 15,5400 -1,33% 15,6100 15,7400 15,5400 136.466 2.131.531,47
    18/8/2020 15,7500 -0,69% 15,8500 15,9000 15,6400 190.170 2.989.110,09
    17/8/2020 15,8600 -0,88% 15,8500 16,2500 15,8500 33.177 529.991,47
    14/8/2020 16,0000 -4,19% 16,3800 16,5900 16,0000 88.323 1.421.092,26
    13/8/2020 16,7000 2,77% 16,4400 16,7000 16,0000 53.153 871.673,32
    12/8/2020 16,2500 0,43% 16,1300 16,2500 15,8600 47.039 757.213,61
    11/8/2020 16,1800 2,15% 15,7000 16,1800 15,5800 159.699 2.532.279,61
    10/8/2020 15,8400 -2,82% 16,1400 16,3000 15,7000 77.134 1.233.147,47
    07/8/2020 16,3000 -0,12% 16,3200 16,4200 16,1500 56.094 913.053,79
    06/8/2020 16,3200 1,37% 16,1400 16,4900 16,1300 66.204 1.077.109,53
    05/8/2020 16,1000 -1,83% 16,4000 16,6100 16,1000 63.787 1.034.876,33
    04/8/2020 16,4000 0,18% 16,2400 16,6200 16,2400 55.938 919.000,08
    03/8/2020 16,3700 -1,44% 16,2700 16,6200 16,2700 161.423 2.669.493,91
    31/7/2020 16,6100 0,97% 16,5900 16,6500 16,4200 161.837 2.678.633,64
    30/7/2020 16,4500 -0,12% 16,1700 16,6800 16,1700 88.063 1.449.426,23
    29/7/2020 16,4700 0,12% 16,2700 16,6900 16,2700 144.998 2.389.049,83
    28/7/2020 16,4500 -0,30% 16,5000 16,7700 16,2600 116.933 1.926.231,18
    27/7/2020 16,5000 -1,37% 16,7300 16,8200 16,2500 32.491 537.652,15
    24/7/2020 16,7300 -0,59% 16,5000 16,8200 16,5000 84.433 1.411.705,46
    23/7/2020 16,8300 -0,41% 16,8600 17,0600 16,6800 61.304 1.031.802,44
    22/7/2020 16,9000 1,08% 16,5100 16,9000 16,5100 93.963 1.575.071,10
    21/7/2020 16,7200 0,72% 16,7600 16,8300 16,6000 440.389 7.364.040,71
    20/7/2020 16,6000 3,62% 16,5200 16,6000 16,1200 125.635 2.055.133,21
    17/7/2020 16,0200 -2,50% 16,2000 16,4200 16,0200 116.972 1.895.286,78
    16/7/2020 16,4300 2,37% 16,0500 16,6600 15,6100 201.038 3.241.264,75
    15/7/2020 16,0500 0,50% 15,9900 16,1700 15,7600 296.359 4.740.998,59
    14/7/2020 15,9700 2,37% 15,6000 16,1600 15,1200 78.747 1.246.593,49
    13/7/2020 15,6000 -1,20% 15,7900 15,9800 15,5000 116.688 1.830.616,02
    10/7/2020 15,7900 -2,53% 16,0000 16,5300 15,6200 167.869 2.679.275,29
    09/7/2020 16,2000 -2,41% 16,5100 16,6100 16,1200 122.050 1.980.223,28
    08/7/2020 16,6000 -2,70% 17,0600 17,2000 16,4200 160.121 2.692.028,14
    07/7/2020 17,0600 0,47% 16,9800 17,0600 16,6200 144.895 2.456.154,30
    06/7/2020 16,9800 1,07% 16,9000 17,1000 16,5700 213.476 3.618.351,31
    03/7/2020 16,8000 0,96% 16,7600 16,8200 16,4500 55.074 918.883,63
    02/7/2020 16,6400 4,33% 15,9500 16,6400 15,9500 112.522 1.843.863,89
    01/7/2020 15,9500 -0,31% 16,1400 16,1400 15,6500 43.975 701.803,54
    30/6/2020 16,0000 1,07% 15,6800 16,2000 15,5200 145.801 2.323.616,06
    29/6/2020 15,8300 0,19% 16,0600 16,2100 15,8300 67.888 1.081.111,08
    26/6/2020 15,8000 0,06% 16,1000 16,1000 15,7500 135.265 2.139.881,57
    25/6/2020 15,7900 -2,89% 15,8000 15,9900 15,6500 312.537 4.942.012,73
    24/6/2020 16,2600 1,94% 16,0100 16,2600 15,8400 75.115 1.211.223,47
    23/6/2020 15,9500 -3,51% 16,2600 16,6000 15,9500 118.199 1.919.532,04
    22/6/2020 16,5300 0,18% 16,1500 16,6000 16,1300 198.552 3.249.052,54
    19/6/2020 16,5000 2,48% 15,9200 16,7200 15,8600 402.609 6.593.202,37
    18/6/2020 16,1000 -3,01% 16,3700 16,5700 16,0100 209.667 3.384.210,20
    17/6/2020 16,6000 3,11% 16,3500 16,6000 16,0700 250.888 4.129.603,42
    16/6/2020 16,1000 3,87% 15,7500 16,4200 15,6400 134.675 2.154.734,01
    15/6/2020 15,5000 -3,97% 15,6500 16,0800 15,4200 155.865 2.429.294,40
    12/6/2020 16,1400 2,67% 15,7200 16,2000 15,6100 162.680 2.599.228,24
    11/6/2020 15,7200 -1,87% 15,9000 16,2800 15,6000 336.902 5.394.008,41
    10/6/2020 16,0200 -0,06% 16,0300 16,3900 15,9000 201.361 3.235.348,23
    09/6/2020 16,0300 -2,49% 16,0200 16,5000 15,9700 175.479 2.835.109,20
    05/6/2020 16,4400 2,05% 16,1100 16,5800 16,0800 242.768 3.958.171,07
    04/6/2020 16,1100 -1,35% 16,6900 16,6900 15,8400 275.918 4.445.393,71
    03/6/2020 16,3300 -3,09% 16,8500 16,8800 16,2200 204.074 3.357.445,84
    02/6/2020 16,8500 2,68% 16,5600 16,8500 16,3200 172.407 2.856.629,67
    01/6/2020 16,4100 0,55% 16,3200 16,9300 16,2000 210.216 3.447.975,82
    29/5/2020 16,3200 -2,28% 16,6700 16,8900 16,3200 1.107.696 18.143.541,85
    28/5/2020 16,7000 -2,57% 17,0000 17,0400 16,4400 449.617 7.554.737,51
    27/5/2020 17,1400 6,26% 16,1300 17,1400 16,1300 333.770 5.601.299,18
    26/5/2020 16,1300 3,13% 15,6200 16,5000 15,6200 268.335 4.329.615,05
    25/5/2020 15,6400 0,90% 15,4800 15,6700 15,4800 42.698 666.487,22
    22/5/2020 15,5000 0,00% 15,2100 15,6500 15,1700 180.627 2.793.042,04
    21/5/2020 15,5000 -0,64% 15,8000 15,9400 15,3200 186.696 2.903.479,12
    20/5/2020 15,6000 2,63% 15,0200 15,6800 15,0200 114.090 1.770.458,02
    19/5/2020 15,2000 0,66% 15,2000 15,2700 14,9700 248.085 3.762.738,41
    18/5/2020 15,1000 0,00% 14,6100 15,1000 14,2600 88.631 1.322.516,28

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΠΙΛΚ 0,3000 11,11 % 0,0300 26.500
    ΒΙΝΤΑ 5,4000 9,31 % 0,4600 10
    ΙΝΛΟΤ 0,3120 7,59 % 0,0220 1.028.753
    ΑΝΕΚ 0,0430 6,17 % 0,0025 8.188
    ΚΟΥΑΛ 0,2620 5,22 % 0,0130 38.408
    ΚΥΡΙΟ 1,3600 4,62 % 0,0600 2.510
    ΝΑΥΠ 1,3700 4,58 % 0,0600 1.311
    ΞΥΛΚ 0,1890 4,42 % 0,0080 98.306
    ΣΕΝΤΡ 0,3330 4,06 % 0,0130 115.385
    ΠΑΠ 2,2500 3,69 % 0,0800 3.635
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΜΟΛ 3,3000 -7,30 % -0,2600 102
    ΜΑΣΟΠ 1,5900 -4,22 % -0,0700 2.080
    ΙΛΥΔΑ 1,4700 -3,29 % -0,0500 14.506
    ΑΚΡΙΤ 0,6000 -3,23 % -0,0200 1.660
    ΚΡΙ 8,6800 -3,13 % -0,2800 13.709
    ΠΛΑΚΡ 16,4000 -2,96 % -0,5000 4.054
    ΟΤΟΕΛ 7,2500 -2,68 % -0,2000 4.348
    ΛΑΝΑΚ 1,2400 -2,36 % -0,0300 7.352
    ΧΑΙΔΕ 0,6550 -2,24 % -0,0150 15
    ΒΙΟΤ 0,5000 -1,96 % -0,0100 2.950
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0975 1,62 % 0,0175 6.221.454
    ΟΤΕ 15,4600 0,78 % 0,1200 5.551.759
    ΕΤΕ 2,2980 3,00 % 0,0670 4.631.259
    ΠΕΙΡ 1,3820 1,77 % 0,0240 3.200.564
    ΜΠΕΛΑ 13,2200 -1,93 % -0,2600 2.740.539
    ΟΠΑΠ 12,0300 0,75 % 0,0900 2.712.502
    ΕΥΡΩΒ 0,7820 0,28 % 0,0022 2.427.045
    ΜΥΤΙΛ 15,2800 1,39 % 0,2100 2.005.963
    ΓΕΚΤΕΡΝΑ 9,4000 -1,36 % -0,1300 1.414.245
    ΛΑΜΔΑ 8,3750 0,30 % 0,0250 1.090.606
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0975 1,62 % 5.715.595 6,22εκ.
    ΕΥΡΩΒ 0,7820 0,28 % 3.074.180 2,43εκ.
    ΠΕΙΡ 1,3820 1,77 % 2.314.684 3,20εκ.
    ΚΑΙΡΟΜΕΖ 0,1160 -0,85 % 2.201.130 256χιλ.
    ΕΤΕ 2,2980 3,00 % 2.008.474 4,63εκ.
    ΜΙΓ 0,0273 3,41 % 1.573.139 41.975
    ΙΝΛΟΤ 0,3120 7,59 % 1.028.753 318,6χιλ.
    ΕΛΛΑΚΤΩΡ 1,2850 0,47 % 363.735 465,7χιλ.
    ΟΤΕ 15,4600 0,78 % 361.038 5,55εκ.
    ΕΝΤΕΡ 3,9000 -1,52 % 237.611 933,7χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,3100 -0,43 % 29.660 0,97 %
    ΕΝΤΕΡ 3,9000 -1,52 % 237.611 0,79 %
    ΚΑΙΡΟΜΕΖ 0,1160 -0,85 % 2.201.130 0,71 %
    ΙΝΛΟΤ 0,3120 7,59 % 1.028.753 0,66 %
    ΞΥΛΚ 0,1890 4,42 % 98.306 0,28 %
    ΑΛΦΑ 1,0975 1,62 % 5.715.595 0,24 %
    ΕΤΕ 2,2980 3,00 % 2.008.474 0,22 %
    ΠΕΙΡ 1,3820 1,77 % 2.314.684 0,19 %
    ΙΛΥΔΑ 1,4700 -3,29 % 14.506 0,18 %
    ΜΙΓ 0,0273 3,41 % 1.573.139 0,17 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΙΕΡ 0,5780 3,21 % 8.607 12,50 %
    ΟΠΤΡΟΝ 2,3800 -0,83 % 155 9,17 %
    ΕΠΙΛΚ 0,3000 11,11 % 26.500 8,89 %
    ΞΥΛΚ 0,1890 4,42 % 98.306 7,73 %
    ΧΑΙΔΕ 0,6550 -2,24 % 15 7,46 %
    ΠΛΑΚΡ 16,4000 -2,96 % 4.054 7,27 %
    ΚΟΡΔΕ 0,4760 -1,24 % 16.912 7,26 %
    ΜΟΝΤΑ 0,5600 0,00 % 25 7,14 %
    ΙΛΥΔΑ 1,4700 -3,29 % 14.506 6,91 %
    ΑΚΡΙΤ 0,6000 -3,23 % 1.660 6,45 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%