Συνεχης ενημερωση

JUMBO Α.Ε.E. (ΜΠΕΛΑ)

30,3000 €

-0,1200 (-0,39%)

Άνοιγμα 30,5800
Υψηλό 30,5800
Χαμηλό 30,0400

Όγκος 485.116
Τζίρος 14.741.880 €
Πράξεις 1.009

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/6/2024	27,0000	0,00%	26,4000	27,1600	26,4000	137.138	3.697.470,04
21/6/2024	27,0000	0,97%	26,7400	27,1000	26,5400	262.199	7.070.247,94
20/6/2024	26,7400	1,75%	26,6400	26,7400	26,1800	241.237	6.410.316,68
19/6/2024	26,2800	-0,68%	26,5800	26,6000	25,8200	216.134	5.679.908,46
18/6/2024	26,4600	1,61%	26,3800	26,4800	26,0000	164.132	4.318.324,01
17/6/2024	26,0400	1,64%	26,1600	26,1600	25,6200	136.040	3.529.905,90
14/6/2024	25,6200	-2,59%	26,2000	26,7200	25,2200	278.303	7.221.153,42
13/6/2024	26,3000	0,00%	26,3000	26,5800	26,0800	236.098	6.225.355,68
12/6/2024	26,3000	-2,01%	26,8400	26,9400	26,1600	358.710	9.439.870,46
11/6/2024	26,8400	-0,59%	27,3000	27,3000	26,7200	84.731	2.280.532,62
10/6/2024	27,0000	-1,60%	27,2400	27,3200	26,6400	88.815	2.398.724,18
07/6/2024	27,4400	2,01%	26,9000	27,4400	26,8200	88.822	2.417.807,18
06/6/2024	26,9000	1,28%	26,5600	26,9000	26,5600	106.789	2.864.497,76
05/6/2024	26,5600	1,53%	26,1600	26,6200	26,1600	227.388	6.024.720,38
04/6/2024	26,1600	-1,88%	26,6600	26,6600	26,0400	123.937	3.248.313,70
03/6/2024	26,6600	0,98%	26,5000	27,2000	26,5000	109.198	2.934.556,50
31/5/2024	26,4000	-2,22%	27,0000	27,0000	26,4000	551.815	14.614.075,54
30/5/2024	27,0000	1,73%	26,5000	27,0200	26,5000	160.185	4.294.420,88
29/5/2024	26,5400	-1,12%	26,8400	27,2000	26,5400	191.210	5.113.746,74
28/5/2024	26,8400	-0,89%	27,3000	27,4000	26,7400	163.955	4.441.104,76
27/5/2024	27,0800	-0,88%	27,8400	27,8400	27,0800	125.915	3.460.156,06
24/5/2024	27,3200	-1,01%	27,5400	27,5400	27,2200	74.708	2.041.351,44
23/5/2024	27,6000	1,47%	27,0000	27,8600	27,0000	164.647	4.542.218,70
22/5/2024	27,2000	-0,15%	27,2400	27,4800	26,7000	230.178	6.238.444,48
21/5/2024	27,2400	-1,45%	27,6400	27,6400	27,2400	172.654	4.739.184,60
20/5/2024	27,6400	1,84%	27,5800	27,7200	27,4200	83.433	2.300.763,44
17/5/2024	27,1400	-1,38%	27,4800	27,7600	27,1400	124.406	3.398.589,30
16/5/2024	27,5200	-1,71%	28,0000	28,0000	27,4800	142.082	3.914.840,16
15/5/2024	28,0000	2,87%	27,2200	28,2000	27,2200	247.423	6.900.293,60
14/5/2024	27,2200	0,07%	27,4400	27,6800	27,2200	278.277	7.669.949,35
13/5/2024	27,2000	-1,45%	27,6000	27,8000	27,1800	381.959	10.439.903,24
10/5/2024	27,6000	-0,72%	28,1400	28,2200	27,6000	361.673	10.098.004,90
09/5/2024	27,8000	-7,33%	28,0000	28,2800	27,6800	5.138.194	140.614.608,12
08/5/2024	30,0000	1,76%	30,0000	30,1000	29,8600	392.611	11.780.978,20
02/5/2024	29,4800	1,03%	29,1800	29,7600	28,7400	284.499	8.380.935,32
30/4/2024	29,1800	-0,14%	28,7000	29,2000	28,4600	262.087	7.588.266,98
29/4/2024	29,2200	1,81%	28,1400	29,2200	28,1400	145.680	4.188.497,18
26/4/2024	28,7000	0,56%	28,3000	28,7400	28,2000	177.886	5.089.346,52
25/4/2024	28,5400	0,56%	28,0200	28,5400	28,0200	108.995	3.099.237,46
24/4/2024	28,3800	1,14%	28,0000	28,6400	27,9000	142.572	4.042.904,64
23/4/2024	28,0600	1,01%	27,8000	28,0600	27,8000	229.455	6.423.845,18
22/4/2024	27,7800	1,91%	27,3000	27,8800	27,2600	144.548	4.001.644,30
19/4/2024	27,2600	2,87%	26,4800	27,2600	26,0000	193.631	5.218.077,36
18/4/2024	26,5000	2,79%	26,0200	26,6400	26,0000	731.902	19.294.751,96
17/4/2024	25,7800	-0,92%	26,0200	26,0200	25,6400	242.887	6.278.133,84
16/4/2024	26,0200	-2,55%	26,3600	26,6400	25,9200	446.834	11.729.652,16
15/4/2024	26,7000	1,06%	25,9000	26,7000	25,9000	155.992	4.115.586,64
12/4/2024	26,4200	0,53%	26,2800	26,6000	25,7400	257.234	6.714.937,46
11/4/2024	26,2800	-1,05%	26,6000	26,6000	26,1400	126.317	3.329.426,46
10/4/2024	26,5600	0,99%	26,5800	26,6800	26,2400	117.446	3.112.115,40
09/4/2024	26,3000	1,15%	26,2800	26,6000	26,0200	165.694	4.358.852,76
08/4/2024	26,0000	0,00%	26,1000	26,1800	25,8200	125.876	3.273.041,36
05/4/2024	26,0000	-0,38%	25,8000	26,0800	25,7000	105.201	2.727.210,66
04/4/2024	26,1000	-0,76%	26,0200	26,4200	25,7600	122.494	3.188.960,24
03/4/2024	26,3000	-1,65%	26,7400	26,7600	26,0000	126.137	3.328.695,68
02/4/2024	26,7400	0,15%	26,7000	26,8000	26,5400	174.593	4.660.881,44
28/3/2024	26,7000	1,68%	26,2600	26,7400	26,1600	192.443	5.117.088,04
27/3/2024	26,2600	0,46%	26,1600	26,3400	26,0800	119.881	3.149.217,84
26/3/2024	26,1400	0,38%	25,9000	26,3200	25,5200	152.176	3.957.939,56
22/3/2024	26,0400	-1,44%	25,8000	26,4000	25,8000	124.772	3.257.550,66
21/3/2024	26,4200	2,17%	26,3000	26,4800	25,9200	149.954	3.931.356,62
20/3/2024	25,8600	0,23%	25,7000	25,9800	25,6000	102.621	2.648.929,08
19/3/2024	25,8000	-3,37%	26,2000	26,2000	25,7000	201.665	5.212.581,04
15/3/2024	26,7000	1,37%	26,5000	26,9000	26,1600	614.891	16.401.639,96
14/3/2024	26,3400	1,54%	26,2000	26,4400	26,0600	120.723	3.175.355,42
13/3/2024	25,9400	-0,84%	26,1600	26,4600	25,9000	129.633	3.372.501,64
12/3/2024	26,1600	0,31%	26,0800	26,4200	25,9000	143.967	3.767.887,92
11/3/2024	26,0800	-2,47%	26,8000	27,0000	26,0800	175.881	4.623.516,56
08/3/2024	26,7400	1,29%	26,9800	26,9800	26,3400	149.607	4.001.811,24
07/3/2024	26,4000	-1,05%	26,6000	26,8800	26,4000	115.423	3.059.507,26
06/3/2024	26,6800	-0,74%	26,8800	27,2000	26,6800	102.883	2.757.885,26
05/3/2024	26,8800	-0,96%	27,1000	27,4000	26,8200	172.961	4.665.100,90
04/3/2024	27,1400	-0,22%	27,0200	27,3800	27,0200	98.895	2.689.644,12
01/3/2024	27,2000	0,59%	26,8000	27,3800	26,8000	131.414	3.573.098,38
29/2/2024	27,0400	0,45%	26,9200	27,2600	26,9200	303.924	8.227.359,44
28/2/2024	26,9200	-0,44%	27,5000	27,5000	26,8800	106.277	2.874.703,24
27/2/2024	27,0400	0,07%	26,7800	27,2400	26,7800	143.877	3.887.634,14
26/2/2024	27,0200	-1,24%	26,9400	27,2600	26,9400	54.435	1.471.958,30
23/2/2024	27,3600	-0,65%	27,5400	28,0000	27,0800	107.548	2.938.779,34
22/2/2024	27,5400	-1,29%	27,9400	28,0000	27,5000	118.358	3.267.229,62
21/2/2024	27,9000	0,50%	27,7600	27,9000	27,6200	111.304	3.097.235,28
20/2/2024	27,7600	0,07%	27,7400	27,8800	27,4000	143.101	3.957.840,66
19/2/2024	27,7400	3,97%	26,6800	27,7600	26,6800	85.155	2.343.618,92
16/2/2024	26,6800	-0,30%	26,9600	27,2600	26,3000	138.992	3.741.808,00
15/2/2024	26,7600	-1,98%	27,0200	27,5000	26,6200	138.461	3.718.167,90
14/2/2024	27,3000	-0,44%	27,3200	27,5000	27,0000	136.984	3.736.296,10
13/2/2024	27,4200	-2,00%	28,0000	28,0800	27,3000	116.696	3.216.900,20
12/2/2024	27,9800	0,00%	28,0000	28,0400	27,8200	89.504	2.502.353,92
09/2/2024	27,9800	1,01%	27,8800	27,9800	27,6200	126.362	3.516.250,04
08/2/2024	27,7000	2,90%	27,0600	27,7800	26,8600	282.220	7.773.355,08
07/2/2024	26,9200	1,66%	26,8200	27,0600	26,5800	279.196	7.500.737,62
06/2/2024	26,4800	-0,23%	26,5400	26,7400	26,3800	211.868	5.613.328,28
05/2/2024	26,5400	-0,23%	26,8000	26,8000	26,2800	220.731	5.867.649,78
02/2/2024	26,6000	0,53%	26,5400	26,8800	26,4600	306.976	8.198.436,72
01/2/2024	26,4600	1,77%	26,3000	26,4800	26,0000	246.719	6.514.042,76
31/1/2024	26,0000	-0,91%	26,2000	26,6000	25,7400	221.472	5.785.027,10
30/1/2024	26,2400	0,38%	26,1400	26,6200	26,1200	138.292	3.639.416,22
29/1/2024	26,1400	-1,73%	26,9400	26,9400	26,0000	148.025	3.915.211,67
26/1/2024	26,6000	0,00%	25,9600	26,8400	25,5000	165.836	4.391.181,66
25/1/2024	26,6000	-1,48%	27,0000	27,0200	26,5000	157.268	4.194.276,10
24/1/2024	27,0000	0,60%	26,8400	27,1600	26,7800	265.873	7.171.884,44
23/1/2024	26,8400	1,36%	26,4000	26,8400	26,3000	337.649	8.983.428,42
22/1/2024	26,4800	2,64%	25,9400	26,4800	25,8600	289.222	7.591.239,08
19/1/2024	25,8000	0,39%	25,8000	26,0000	25,7400	257.059	6.640.949,24
18/1/2024	25,7000	2,55%	25,2600	25,8000	25,1000	267.315	6.841.970,00
17/1/2024	25,0600	1,38%	24,7000	25,2200	24,7000	391.971	9.809.714,38
16/1/2024	24,7200	-1,67%	25,1400	25,1400	24,7200	67.652	1.675.061,36
15/1/2024	25,1400	0,48%	24,7400	25,2000	24,7200	62.561	1.567.705,04
12/1/2024	25,0200	1,13%	25,0000	25,1000	24,5400	91.991	2.289.630,94
11/1/2024	24,7400	-1,59%	25,0000	25,2600	24,7400	189.773	4.721.414,26
10/1/2024	25,1400	1,78%	24,7000	25,3000	24,7000	152.577	3.821.496,58
09/1/2024	24,7000	-2,91%	25,4000	25,4800	24,6600	131.783	3.288.335,86
08/1/2024	25,4400	3,84%	24,9600	25,4400	24,6000	162.625	4.059.233,42
05/1/2024	24,5000	-1,29%	24,6200	24,8600	24,4400	140.085	3.442.082,40
04/1/2024	24,8200	0,65%	24,7000	24,9400	24,5600	145.274	3.601.214,52
03/1/2024	24,6600	-1,75%	25,0400	25,0400	24,6000	147.881	3.650.801,68
02/1/2024	25,1000	-0,08%	25,1000	25,6000	24,9000	85.958	2.161.398,22
29/12/2023	25,1200	0,88%	24,9600	25,2400	24,6600	81.304	2.036.867,36
28/12/2023	24,9000	1,88%	24,3200	24,9600	24,3200	72.165	1.791.613,14
27/12/2023	24,4400	-2,63%	24,6600	25,0600	24,4000	101.567	2.502.346,72
22/12/2023	25,1000	0,16%	24,8400	25,2000	24,7600	93.020	2.318.731,00
21/12/2023	25,0600	-0,56%	25,1600	25,2000	24,8800	56.399	1.412.085,44
20/12/2023	25,2000	2,86%	24,5000	25,2000	24,5000	203.659	5.080.339,26
19/12/2023	24,5000	-1,29%	24,7200	24,9800	24,3200	113.532	2.797.100,38
18/12/2023	24,8200	-2,28%	25,2000	25,3000	24,6200	97.670	2.434.332,78
15/12/2023	25,4000	-1,40%	25,7600	25,7600	25,2000	264.738	6.741.141,08
14/12/2023	25,7600	0,70%	25,7600	25,7800	25,5000	117.201	3.011.118,94
13/12/2023	25,5800	-0,93%	25,9200	25,9200	25,5000	93.350	2.395.947,02
12/12/2023	25,8200	1,25%	25,6200	25,8200	25,5000	160.063	4.110.124,80
11/12/2023	25,5000	0,00%	25,6000	25,6000	25,3200	100.889	2.572.639,74
08/12/2023	25,5000	2,00%	25,0000	25,5000	24,9000	147.991	3.741.144,76
07/12/2023	25,0000	3,22%	24,2600	25,0400	24,2600	327.605	8.119.890,50
06/12/2023	24,2200	-1,30%	24,7200	24,7200	24,0000	297.191	7.210.741,26
05/12/2023	24,5400	-0,41%	24,4400	24,8000	24,2800	93.133	2.283.372,80
04/12/2023	24,6400	-1,20%	25,0200	25,0600	24,6400	86.992	2.152.279,60
01/12/2023	24,9400	3,74%	23,6000	24,9600	23,6000	236.734	5.748.974,80
30/11/2023	24,0400	0,17%	24,0000	24,0400	23,6800	1.110.311	26.616.647,58
29/11/2023	24,0000	0,08%	23,8400	24,2600	23,8400	494.393	11.878.234,72
28/11/2023	23,9800	-0,83%	24,2000	24,4000	23,6400	514.705	12.301.609,06
27/11/2023	24,1800	-2,42%	24,8200	24,8200	23,9200	310.418	7.543.511,92
24/11/2023	24,7800	-1,20%	24,9400	25,0200	24,7200	152.471	3.791.708,84
23/11/2023	25,0800	-3,91%	25,3600	25,3600	24,8800	147.371	3.687.470,34
22/11/2023	26,1000	1,16%	25,9800	26,3200	25,9800	210.960	5.513.887,34
21/11/2023	25,8000	-2,35%	26,4200	26,8800	25,7200	262.521	6.852.533,30
20/11/2023	26,4200	-0,83%	27,0400	27,0400	26,4200	138.767	3.688.307,42
17/11/2023	26,6400	-0,22%	26,9400	27,1200	26,5000	131.246	3.516.444,78
16/11/2023	26,7000	1,60%	26,2800	26,7400	26,2800	94.320	2.509.357,50
15/11/2023	26,2800	0,31%	26,2000	26,7800	26,1400	272.041	7.163.397,58
14/11/2023	26,2000	0,92%	25,7600	26,7800	25,7600	174.551	4.588.035,72
13/11/2023	25,9600	-0,08%	25,9800	26,5000	25,9000	101.379	2.640.861,68
10/11/2023	25,9800	-2,91%	26,7600	26,7600	25,9800	124.562	3.262.514,22
09/11/2023	26,7600	0,98%	26,5000	27,2000	26,5000	265.353	7.106.952,22
08/11/2023	26,5000	-2,21%	27,1000	27,2000	26,5000	116.910	3.121.380,26
07/11/2023	27,1000	1,42%	26,7400	27,1000	26,5800	210.929	5.678.232,04
06/11/2023	26,7200	3,09%	25,9200	26,7200	25,9200	208.605	5.541.761,22
03/11/2023	25,9200	1,65%	25,7000	26,1400	25,7000	276.517	7.155.940,10
02/11/2023	25,5000	3,16%	24,7200	25,5000	24,7200	680.658	17.014.604,12
01/11/2023	24,7200	-0,56%	24,8600	25,2400	24,7200	286.661	7.121.017,28
31/10/2023	24,8600	-0,56%	24,8000	25,4000	24,7600	194.851	4.850.568,82
30/10/2023	25,0000	0,73%	25,3800	25,4600	24,9000	61.031	1.532.624,82
27/10/2023	24,8200	-3,87%	26,4000	26,4000	24,8200	221.973	5.570.654,40
26/10/2023	25,8200	-2,27%	26,1600	26,5000	25,7200	201.321	5.249.667,16
25/10/2023	26,4200	0,46%	26,4000	26,6400	26,1200	259.630	6.843.644,84
24/10/2023	26,3000	2,02%	25,9000	26,3000	25,8000	295.370	7.729.956,38
23/10/2023	25,7800	4,71%	24,6200	25,8800	24,6200	130.176	3.335.072,98
20/10/2023	24,6200	0,41%	24,5800	24,8800	24,1000	93.341	2.303.611,30
19/10/2023	24,5200	2,59%	23,9000	24,8600	23,9000	160.491	3.934.623,42
18/10/2023	23,9000	-0,42%	23,7000	24,2000	23,7000	189.049	4.538.710,76
17/10/2023	24,0000	0,00%	24,2200	24,5200	23,8000	138.137	3.326.554,56
16/10/2023	24,0000	-0,25%	23,6000	24,3200	23,6000	253.846	6.098.843,74
13/10/2023	24,0600	-4,98%	24,9000	25,0400	23,9000	303.112	7.342.417,08
12/10/2023	25,3200	0,00%	25,8000	25,9600	24,9200	263.645	6.697.037,88
11/10/2023	25,3200	1,28%	25,2600	25,8800	24,9200	245.572	6.218.904,02
10/10/2023	25,0000	2,46%	24,9600	25,1800	24,5000	128.286	3.202.628,22
09/10/2023	24,4000	-2,32%	24,2600	25,1800	24,2200	189.184	4.645.035,24
06/10/2023	24,9800	-0,08%	25,0000	25,3200	24,5200	117.060	2.931.681,76
05/10/2023	25,0000	0,89%	25,2600	25,2600	24,7000	182.334	4.552.543,64
04/10/2023	24,7800	-1,12%	25,0600	25,7200	24,7400	182.251	4.537.511,74
03/10/2023	25,0600	-2,79%	25,8000	26,1000	24,9000	193.943	4.926.450,58
02/10/2023	25,7800	-0,85%	26,3200	26,3400	25,6200	207.241	5.383.100,82
29/9/2023	26,0000	3,26%	25,1600	26,1200	25,0800	301.946	7.781.555,26
28/9/2023	25,1800	-1,64%	25,3600	25,7800	24,9000	205.430	5.191.069,56
27/9/2023	25,6000	-0,39%	25,7800	26,0600	25,0800	156.308	4.007.444,18
26/9/2023	25,7000	-2,43%	26,1000	26,3200	25,7000	264.351	6.847.997,22
25/9/2023	26,3400	-0,15%	26,6000	26,8000	26,2600	338.676	8.970.474,60
22/9/2023	26,3800	4,02%	26,1800	26,7000	26,1800	129.311	3.415.492,12
21/9/2023	25,3600	2,26%	24,8000	25,7000	24,5000	294.905	7.457.626,38
20/9/2023	24,8000	-5,05%	26,0000	26,0400	24,4000	620.308	15.726.126,74
19/9/2023	26,1200	-3,55%	27,0800	27,1600	25,7000	161.784	4.249.065,32
18/9/2023	27,0800	-2,24%	27,7000	28,0000	26,7600	164.504	4.503.707,44
15/9/2023	27,7000	1,39%	27,9000	28,0000	27,3200	419.232	11.603.630,14
14/9/2023	27,3200	-0,07%	27,5000	27,6600	26,8800	97.688	2.668.996,18
13/9/2023	27,3400	-0,58%	27,4000	27,6800	26,7000	118.519	3.224.375,68
12/9/2023	27,5000	-1,86%	28,0200	28,2600	27,2600	264.350	7.276.279,64
11/9/2023	28,0200	1,16%	27,7000	28,3200	27,7000	2.178.026	61.047.857,68
08/9/2023	27,7000	0,95%	27,5000	27,8800	27,1600	150.096	4.153.879,82
07/9/2023	27,4400	1,25%	27,1000	27,9000	27,0400	173.619	4.767.124,32
06/9/2023	27,1000	1,35%	27,1000	27,1200	26,5200	142.503	3.830.671,30
05/9/2023	26,7400	-1,04%	27,9200	27,9200	26,5400	195.087	5.262.968,24
04/9/2023	27,0200	-4,93%	28,8000	28,8000	27,0200	114.615	3.162.387,06
01/9/2023	28,4200	-0,35%	28,7800	28,7800	28,2000	107.627	3.062.154,46
31/8/2023	28,5200	-0,63%	29,0200	29,0200	28,0000	510.497	14.554.741,78
30/8/2023	28,7000	-1,03%	29,0800	29,0800	28,6600	35.270	1.015.285,02
29/8/2023	29,0000	0,00%	28,8000	29,0000	28,6400	258.400	7.488.344,10
28/8/2023	29,0000	1,61%	28,9000	29,0000	28,7200	88.396	2.559.560,96
25/8/2023	28,5400	0,35%	28,5600	28,6000	28,4200	108.363	3.089.286,38
24/8/2023	28,4400	-0,49%	28,6800	28,7400	28,3600	210.037	5.988.916,06
23/8/2023	28,5800	-1,45%	28,7000	29,0400	28,1200	143.916	4.110.096,36
22/8/2023	29,0000	3,13%	28,1200	29,2000	28,0000	319.464	9.251.038,32
21/8/2023	28,1200	3,92%	27,0600	28,2000	27,0600	647.289	18.028.782,66
18/8/2023	27,0600	0,22%	26,4400	27,2400	26,4400	165.027	4.464.046,54
17/8/2023	27,0000	-0,37%	27,1000	27,3000	26,5600	151.862	4.104.873,18
16/8/2023	27,1000	2,81%	26,8000	27,3400	26,3600	114.021	3.087.255,66
14/8/2023	26,3600	1,31%	26,4200	26,8200	25,7400	954.797	25.271.924,96
11/8/2023	26,0200	-1,06%	26,1600	26,4200	25,9200	154.521	4.023.560,02
10/8/2023	26,3000	0,00%	26,7000	26,7000	26,1200	205.596	5.414.718,80
09/8/2023	26,3000	-0,75%	26,7000	26,7000	25,9000	213.047	5.633.894,72
08/8/2023	26,5000	0,23%	26,4400	26,6000	26,1000	178.004	4.710.955,92
07/8/2023	26,4400	0,15%	26,4000	26,8400	26,3200	516.880	13.686.306,10
04/8/2023	26,4000	-0,83%	26,6200	26,9600	26,3600	200.073	5.299.740,72
03/8/2023	26,6200	0,08%	27,0000	27,0000	26,4400	248.099	6.604.637,64
02/8/2023	26,6000	-1,34%	26,8800	26,9600	26,5400	235.322	6.270.749,14
01/8/2023	26,9600	-0,66%	27,1400	27,2000	26,3200	218.564	5.854.497,66
31/7/2023	27,1400	-1,60%	27,5800	27,9400	27,0600	275.219	7.534.261,34
28/7/2023	27,5800	0,29%	27,5000	27,7000	27,3600	300.024	8.247.726,38
27/7/2023	27,5000	0,22%	27,2200	28,0600	27,2200	98.624	2.734.793,22
26/7/2023	27,4400	-0,87%	27,6600	27,7000	27,3200	168.069	4.617.223,20
25/7/2023	27,6800	-1,42%	28,0800	28,0800	27,5400	139.358	3.867.456,74
24/7/2023	28,0800	0,00%	27,9000	28,3200	27,9000	142.949	4.011.546,20
21/7/2023	28,0800	-0,43%	28,2000	28,3400	27,7200	175.903	4.942.946,10
20/7/2023	28,2000	1,08%	27,9000	28,4600	27,9000	130.002	3.661.553,68
19/7/2023	27,9000	1,09%	28,0000	28,7800	27,7000	226.129	6.360.926,44
18/7/2023	27,6000	-0,07%	27,6200	27,9600	27,2200	332.200	9.161.015,70
17/7/2023	27,6200	0,58%	27,2200	27,6400	27,2000	260.114	7.141.667,22
14/7/2023	27,4600	-0,15%	27,5000	27,7000	27,1800	363.952	10.003.348,46
13/7/2023	27,5000	0,36%	27,9000	28,1200	27,2800	980.781	27.249.507,42
12/7/2023	27,4000	1,18%	27,3400	27,4200	26,8800	316.198	8.625.606,76
11/7/2023	27,0800	2,19%	26,5800	27,9400	26,5000	342.173	9.344.317,30
10/7/2023	26,5000	2,79%	25,9800	26,5200	25,5600	94.366	2.489.954,92
07/7/2023	25,7800	-0,85%	25,8000	26,3000	25,4400	121.675	3.150.589,72
06/7/2023	26,0000	-1,44%	26,2000	26,3000	25,4600	209.217	5.433.256,10
05/7/2023	26,3800	-0,30%	26,1000	26,6600	26,0000	118.401	3.117.111,88
04/7/2023	26,4600	1,77%	26,0000	26,6000	25,6000	167.207	4.383.915,72
03/7/2023	26,0000	3,17%	25,5000	26,1800	25,3400	224.762	5.787.342,80
30/6/2023	25,2000	0,80%	25,1800	25,3200	24,9400	135.798	3.415.916,70
29/6/2023	25,0000	4,17%	24,1800	25,2000	24,0000	193.581	4.816.801,06
28/6/2023	24,0000	3,63%	23,1600	24,1800	23,1600	173.092	4.143.369,60
27/6/2023	23,1600	-0,43%	24,1400	24,1400	23,1000	138.942	3.229.524,56
26/6/2023	23,2600	-3,08%	24,0200	24,0400	23,1600	244.674	5.719.457,32
23/6/2023	24,0000	0,25%	23,9400	24,2600	23,9200	57.184	1.371.931,94
22/6/2023	23,9400	-0,25%	23,4400	24,3000	23,4400	90.677	2.164.746,50
21/6/2023	24,0000	0,00%	23,6200	24,3400	23,6200	289.827	6.945.976,70
20/6/2023	24,0000	-1,64%	24,4000	24,8400	23,7000	160.124	3.853.973,94
19/6/2023	24,4000	-2,24%	24,5000	24,8200	24,1000	54.129	1.320.807,22
16/6/2023	24,9600	-0,24%	25,1000	25,6400	24,5000	602.634	15.124.114,12
15/6/2023	25,0200	0,40%	24,9200	25,0800	24,8200	374.225	9.358.934,86
14/6/2023	24,9200	2,98%	24,5600	24,9600	24,3800	228.219	5.648.011,52
13/6/2023	24,2000	0,17%	24,4800	24,5400	24,1000	578.973	14.094.821,86
12/6/2023	24,1600	-1,06%	24,4200	24,4400	24,0800	283.746	6.890.142,40
09/6/2023	24,4200	1,75%	24,0000	24,7800	24,0000	425.204	10.400.362,01
08/6/2023	24,0000	1,18%	24,0000	24,0000	23,7400	819.717	19.580.779,24
07/6/2023	23,7200	-1,17%	23,8000	24,1400	23,7200	407.760	9.716.618,42
06/6/2023	24,0000	6,19%	22,3000	24,1200	22,3000	282.487	6.661.818,14
02/6/2023	22,6000	2,73%	22,0000	22,6000	21,9200	190.113	4.263.030,80
01/6/2023	22,0000	1,38%	21,7000	22,5400	21,7000	435.466	9.647.703,96
31/5/2023	21,7000	-2,25%	22,2000	22,2000	21,6600	619.494	13.476.449,42
30/5/2023	22,2000	0,00%	22,5000	22,5000	22,0400	220.305	4.896.599,98
29/5/2023	22,2000	1,28%	21,9200	22,5600	21,7800	131.111	2.908.627,32
26/5/2023	21,9200	-0,27%	21,9800	22,2000	21,9200	133.391	2.945.221,92
25/5/2023	21,9800	-1,52%	22,3200	22,5400	21,9800	157.166	3.484.740,94
24/5/2023	22,3200	-0,80%	22,8600	22,8600	22,3200	143.513	3.220.502,12
23/5/2023	22,5000	-2,17%	23,0000	23,3000	22,5000	305.327	6.960.771,14
22/5/2023	23,0000	4,55%	22,9800	23,4000	22,5000	496.656	11.476.096,66
19/5/2023	22,0000	-0,36%	22,0000	22,1000	21,7200	401.076	8.821.419,86
18/5/2023	22,0800	0,36%	21,9200	22,0800	21,9200	128.251	2.824.792,74
17/5/2023	22,0000	0,18%	21,9800	22,4400	21,8400	190.722	4.225.529,24
16/5/2023	21,9600	-1,79%	22,6000	22,6000	21,9600	147.580	3.265.049,78
15/5/2023	22,3600	-1,50%	22,7000	22,8000	22,3200	285.706	6.441.616,64
12/5/2023	22,7000	0,44%	22,8200	22,8200	22,4400	117.962	2.682.029,86
11/5/2023	22,6000	-0,26%	22,7400	22,7600	22,1800	159.532	3.579.286,20
10/5/2023	22,6600	1,43%	22,3400	22,7200	22,1400	334.227	7.472.479,14
09/5/2023	22,3400	2,01%	21,9000	22,3400	21,7800	100.663	2.235.733,80
08/5/2023	21,9000	-0,73%	22,0600	22,1000	21,6800	173.616	3.805.001,04
05/5/2023	22,0600	3,57%	21,3600	22,0600	21,2600	122.679	2.666.601,76
04/5/2023	21,3000	0,00%	20,8400	21,3200	20,8400	246.938	5.227.148,92
03/5/2023	21,3000	1,33%	21,2800	21,3000	20,8600	164.220	3.466.222,16
02/5/2023	21,0200	0,57%	21,2600	21,2600	20,7200	84.983	1.780.402,58
28/4/2023	20,9000	-0,48%	21,0000	21,2600	20,8200	76.971	1.608.364,64
27/4/2023	21,0000	-0,66%	20,9400	21,1400	20,5600	118.248	2.466.477,50
26/4/2023	21,1400	-1,03%	21,3200	21,3200	20,8600	242.015	5.080.927,72
25/4/2023	21,3600	-1,11%	21,0400	21,4800	21,0400	144.515	3.079.123,98
24/4/2023	21,6000	1,50%	21,5800	21,6000	21,2800	119.813	2.575.054,42
21/4/2023	21,2800	1,82%	20,9800	21,2800	20,6400	240.053	5.054.396,10
20/4/2023	20,9000	-1,14%	20,7400	21,0800	20,6400	62.489	1.301.246,42
19/4/2023	21,1400	0,67%	21,0000	21,2000	20,6000	301.597	6.347.603,50
18/4/2023	21,0000	0,00%	21,1000	21,3800	20,9400	379.953	8.032.626,78
13/4/2023	21,0000	2,74%	20,7800	21,3200	20,6200	288.776	6.047.452,38
12/4/2023	20,4400	4,07%	20,0000	20,8200	19,8000	519.425	10.588.299,91
11/4/2023	19,6400	1,76%	19,5000	19,9100	19,4000	312.526	6.133.232,84
07/4/2023	19,3000	0,00%	19,3000	19,4000	19,1600	166.138	3.209.201,61

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%