Συνεχης ενημερωση

JUMBO Α.Ε.E. (ΜΠΕΛΑ)

27,2400 €

-0,2200 (-0,80%)

Άνοιγμα 27,3200
Υψηλό 27,4400
Χαμηλό 27,2000

Όγκος 609.516
Τζίρος 16.657.006 €
Πράξεις 1.607

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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
06/4/2023	19,3000	0,36%	19,3000	19,4000	19,1600	166.138	3.209.201,61
05/4/2023	19,2300	-0,77%	19,4000	19,4000	19,1400	48.175	925.440,13
04/4/2023	19,3800	-0,87%	19,6400	19,6400	19,3600	84.145	1.638.501,66
03/4/2023	19,5500	0,26%	19,5700	19,6400	19,3100	66.064	1.290.792,05
31/3/2023	19,5000	0,36%	19,5700	19,5800	19,3500	140.558	2.740.651,58
30/3/2023	19,4300	0,67%	19,2200	19,6200	19,2200	127.375	2.473.088,41
29/3/2023	19,3000	0,89%	19,0700	19,3000	18,9000	201.535	3.869.713,84
28/3/2023	19,1300	-0,36%	19,4600	19,4700	19,0000	169.281	3.240.986,65
27/3/2023	19,2000	2,84%	18,5800	19,3300	18,5800	144.493	2.762.939,09
24/3/2023	18,6700	-4,26%	19,6600	19,6600	18,6700	186.350	3.523.772,29
23/3/2023	19,5000	1,04%	19,3000	19,5600	19,0200	334.070	6.460.716,22
22/3/2023	19,3000	-2,13%	19,9500	20,0400	19,3000	189.356	3.703.181,69
21/3/2023	19,7200	-6,89%	20,3600	20,3600	19,7000	190.587	3.803.299,96
20/3/2023	21,1800	-0,84%	21,3000	21,5200	21,0000	224.082	4.756.832,86
17/3/2023	21,3600	2,01%	20,9200	21,8000	20,9200	529.292	11.358.985,42
16/3/2023	20,9400	1,36%	20,6600	21,5400	20,4800	316.880	6.676.620,92
15/3/2023	20,6600	-1,53%	20,9800	21,1200	20,3000	333.816	6.957.558,00
14/3/2023	20,9800	-0,76%	21,2000	21,2000	20,8800	361.071	7.590.465,58
13/3/2023	21,1400	0,67%	20,7000	21,5000	20,6000	291.800	6.146.210,30
10/3/2023	21,0000	-2,78%	21,3800	21,5400	20,9600	383.734	8.147.050,06
09/3/2023	21,6000	2,96%	21,0000	22,0600	20,9800	730.314	15.782.090,82
08/3/2023	20,9800	4,90%	20,0000	21,1000	20,0000	508.893	10.634.135,72
07/3/2023	20,0000	0,00%	19,8000	20,4400	19,5400	231.742	4.631.057,83
06/3/2023	20,0000	-1,19%	20,2400	20,3600	19,7200	257.110	5.137.823,79
03/3/2023	20,2400	3,79%	19,3000	20,3600	19,2400	375.694	7.542.030,66
02/3/2023	19,5000	3,23%	18,6500	19,5000	18,6200	421.346	8.076.888,03
01/3/2023	18,8900	0,16%	18,9000	19,1800	18,7000	191.684	3.623.806,82
28/2/2023	18,8600	-1,92%	19,2200	19,2300	18,7500	894.647	16.871.383,79
24/2/2023	19,2300	-0,36%	19,3000	19,4000	19,1000	416.897	8.018.323,58
23/2/2023	19,3000	2,88%	19,1800	19,4000	18,7800	157.903	3.026.480,75
22/2/2023	18,7600	-1,26%	19,0000	19,6700	18,7600	313.618	5.994.459,72
21/2/2023	19,0000	0,53%	19,0000	19,0100	18,6700	95.931	1.810.633,07
20/2/2023	18,9000	1,18%	18,8000	18,9700	18,8000	92.009	1.737.613,08
17/2/2023	18,6800	-0,48%	18,7700	18,9800	18,5000	266.356	4.987.556,94
16/2/2023	18,7700	-0,16%	18,8000	18,8400	18,5000	196.534	3.675.942,18
15/2/2023	18,8000	0,00%	18,7000	18,8000	18,3900	240.524	4.472.956,15
14/2/2023	18,8000	-0,53%	19,2200	19,2200	18,4400	498.975	9.339.962,36
13/2/2023	18,9000	0,91%	18,9200	19,3600	18,8300	314.878	6.016.290,20
10/2/2023	18,7300	-1,42%	19,0000	19,3600	18,6300	319.901	6.031.041,60
09/2/2023	19,0000	6,15%	18,4000	19,4900	18,3500	494.334	9.333.233,17
08/2/2023	17,9000	0,56%	17,7000	17,9400	17,6300	143.686	2.566.165,41
07/2/2023	17,8000	5,33%	16,9000	17,8200	16,8800	465.620	8.146.472,19
06/2/2023	16,9000	0,54%	16,6500	17,1100	16,6500	271.944	4.595.799,37
03/2/2023	16,8100	1,88%	16,5000	16,9300	16,3800	350.641	5.850.540,76
02/2/2023	16,5000	1,23%	16,3000	16,5700	16,2500	453.592	7.457.879,28
01/2/2023	16,3000	-1,09%	16,6900	16,6900	16,3000	144.754	2.371.262,19
31/1/2023	16,4800	-2,89%	17,0800	17,0800	16,3500	260.049	4.297.143,49
30/1/2023	16,9700	1,19%	16,7700	16,9700	16,5600	190.717	3.203.038,55
27/1/2023	16,7700	1,57%	16,8800	16,8800	16,5100	165.901	2.769.150,96
26/1/2023	16,5100	0,49%	16,5900	16,8600	16,4400	142.882	2.374.957,22
25/1/2023	16,4300	0,80%	16,3000	16,4300	16,0700	75.113	1.223.475,90
24/1/2023	16,3000	-0,61%	16,6900	16,6900	16,1400	212.821	3.473.084,58
23/1/2023	16,4000	-1,20%	16,6000	16,8800	16,3100	74.535	1.231.118,29
20/1/2023	16,6000	2,66%	16,2500	16,6000	16,1000	67.771	1.110.284,28
19/1/2023	16,1700	-3,17%	16,6000	16,6100	15,8800	104.005	1.682.607,03
18/1/2023	16,7000	0,00%	16,7500	16,8100	16,6100	466.742	7.794.511,98
17/1/2023	16,7000	0,18%	16,7000	16,9500	16,4800	108.390	1.814.790,26
16/1/2023	16,6700	2,02%	16,3500	16,6700	16,3400	79.444	1.316.888,93
13/1/2023	16,3400	-2,16%	16,7000	16,7800	16,3400	164.325	2.719.518,08
12/1/2023	16,7000	1,21%	16,5000	16,7000	16,3500	197.253	3.258.926,74
11/1/2023	16,5000	4,17%	15,8400	16,5000	15,8000	395.306	6.438.165,89
10/1/2023	15,8400	-0,13%	15,7100	16,0100	15,6300	410.553	6.494.261,64
09/1/2023	15,8600	-0,06%	15,8100	16,0500	15,6100	178.719	2.820.497,65
05/1/2023	15,8700	1,67%	15,6100	15,9700	15,6100	105.778	1.672.678,65
04/1/2023	15,6100	-2,01%	15,9300	16,0000	15,6100	83.442	1.310.909,88
03/1/2023	15,9300	-0,06%	16,0000	16,1000	15,8800	77.469	1.236.013,44
02/1/2023	15,9400	-0,25%	16,1400	16,1400	15,9100	11.484	183.855,13
30/12/2022	15,9800	1,78%	15,7000	15,9800	15,7000	38.668	615.951,06
29/12/2022	15,7000	0,83%	15,4900	15,8200	15,4000	28.460	445.057,46
28/12/2022	15,5700	-0,70%	15,5700	15,6600	15,4600	75.316	1.170.773,36
27/12/2022	15,6800	0,32%	15,7200	15,7900	15,6300	6.842	107.487,34
23/12/2022	15,6300	-1,08%	15,7500	15,7700	15,6100	13.894	218.021,44
22/12/2022	15,8000	0,51%	15,8200	15,8800	15,4600	60.394	950.997,23
21/12/2022	15,7200	1,29%	15,8800	15,8800	15,2200	82.370	1.281.324,12
20/12/2022	15,5200	-1,77%	15,8000	15,8100	15,3700	78.678	1.226.653,99
19/12/2022	15,8000	0,38%	15,5100	15,8700	15,4300	76.904	1.211.395,40
16/12/2022	15,7400	0,06%	15,7100	15,9900	15,4600	276.218	4.337.243,50
15/12/2022	15,7300	-1,69%	15,8000	15,9500	15,6800	105.444	1.665.903,42
14/12/2022	16,0000	6,24%	15,3600	16,1200	15,1100	309.098	4.898.073,90
13/12/2022	15,0600	1,21%	15,1400	15,3000	14,9500	209.044	3.157.232,48
12/12/2022	14,8800	-1,85%	14,8700	15,0900	14,8600	71.345	1.064.550,37
09/12/2022	15,1600	-0,92%	15,3000	15,3000	15,0000	117.580	1.779.384,33
08/12/2022	15,3000	0,59%	15,1900	15,3900	15,1800	112.052	1.716.505,04
07/12/2022	15,2100	0,40%	15,2000	15,2800	14,9400	292.692	4.444.856,97
06/12/2022	15,1500	2,43%	14,9200	15,2000	14,8000	161.750	2.434.666,09
05/12/2022	14,7900	-1,27%	14,9800	15,0000	14,7100	191.013	2.828.652,84
02/12/2022	14,9800	-1,51%	15,4100	15,4100	14,9000	268.597	4.067.149,74
01/12/2022	15,2100	0,13%	15,1900	15,4300	15,0200	420.612	6.406.743,85
30/11/2022	15,1900	1,47%	15,1900	15,3500	14,9800	1.533.787	23.308.394,28
29/11/2022	14,9700	0,54%	15,0200	15,2500	14,8900	255.735	3.839.236,40
28/11/2022	14,8900	-0,87%	15,0200	15,0700	14,8600	131.505	1.963.467,54
25/11/2022	15,0200	0,40%	14,9600	15,2000	14,7800	163.764	2.453.467,43
24/11/2022	14,9600	0,40%	15,0000	15,1500	14,8700	70.644	1.060.448,59
23/11/2022	14,9000	0,68%	14,8000	15,1900	14,8000	147.544	2.211.916,09
22/11/2022	14,8000	-1,60%	15,1700	15,2000	14,8000	166.441	2.479.552,65
21/11/2022	15,0400	-0,20%	15,0900	15,3300	14,9900	164.930	2.502.998,21
18/11/2022	15,0700	3,93%	14,6000	15,0700	14,3000	227.217	3.368.119,34
17/11/2022	14,5000	0,49%	14,4300	14,7500	14,4300	215.788	3.138.911,25
16/11/2022	14,4300	-2,70%	14,8300	15,0500	14,2800	286.140	4.196.855,54
15/11/2022	14,8300	-0,13%	15,0000	15,1000	14,8300	155.688	2.330.989,60
14/11/2022	14,8500	-0,47%	14,9200	15,0900	14,8500	139.821	2.088.736,07
11/11/2022	14,9200	-1,78%	15,1200	15,3500	14,8600	220.543	3.321.741,10
10/11/2022	15,1900	-0,20%	15,0200	15,3100	14,9500	237.124	3.587.109,17
09/11/2022	15,2200	3,33%	14,7100	15,2200	14,6000	175.151	2.640.401,54
08/11/2022	14,7300	-1,80%	14,8400	15,0400	14,7300	162.895	2.417.346,69
07/11/2022	15,0000	0,00%	15,0000	15,0000	14,7900	213.304	3.190.505,70
04/11/2022	15,0000	6,61%	14,0700	15,0000	14,0700	453.473	6.648.490,08
03/11/2022	14,0700	-0,57%	13,9000	14,0700	13,8200	221.794	3.091.206,77
02/11/2022	14,1500	-0,84%	14,3700	14,3700	13,9100	196.800	2.763.111,23
01/11/2022	14,2700	-0,83%	14,4700	14,5400	14,1400	87.099	1.249.005,27
31/10/2022	14,3900	3,82%	13,9300	14,3900	13,7700	461.691	6.565.054,39
27/10/2022	13,8600	-0,43%	14,0000	14,0000	13,7100	258.499	3.569.839,44
26/10/2022	13,9200	1,38%	13,9400	14,0400	13,8400	378.748	5.295.742,59
25/10/2022	13,7300	-1,29%	13,9000	13,9000	13,6100	161.907	2.220.462,03
24/10/2022	13,9100	2,20%	13,6900	13,9100	13,6300	134.124	1.848.099,49
21/10/2022	13,6100	-1,02%	13,7500	13,7500	13,5300	124.664	1.695.296,40
20/10/2022	13,7500	0,15%	13,7800	13,7800	13,4200	158.470	2.151.513,03
19/10/2022	13,7300	-0,65%	13,8200	13,8200	13,5800	148.758	2.038.413,35
18/10/2022	13,8200	0,00%	13,9400	14,0800	13,6600	264.780	3.672.252,34
17/10/2022	13,8200	0,80%	13,7600	13,9200	13,7000	157.771	2.179.237,21
14/10/2022	13,7100	1,78%	13,3500	13,7400	13,3500	489.950	6.685.674,24
13/10/2022	13,4700	-0,81%	13,6600	13,6600	13,2900	250.962	3.393.969,06
12/10/2022	13,5800	2,41%	13,2500	13,6400	13,1500	283.329	3.804.617,84
11/10/2022	13,2600	-2,21%	13,3800	13,5100	13,2400	316.467	4.220.764,69
10/10/2022	13,5600	-0,07%	13,4000	13,5800	13,3400	211.808	2.863.477,74
07/10/2022	13,5700	0,22%	13,6000	13,7000	13,4800	148.344	2.019.628,34
06/10/2022	13,5400	-0,95%	13,6600	13,7600	13,5000	259.869	3.530.830,08
05/10/2022	13,6700	-0,07%	13,7200	13,8000	13,5300	134.348	1.831.376,20
04/10/2022	13,6800	-0,15%	13,7000	13,8600	13,6100	256.256	3.508.103,43
03/10/2022	13,7000	0,37%	13,6500	13,8500	13,5100	94.744	1.297.736,76
30/9/2022	13,6500	-2,22%	13,9000	13,9500	13,5300	221.412	3.023.999,76
29/9/2022	13,9600	1,90%	13,7100	13,9800	13,6000	189.034	2.625.788,79
28/9/2022	13,7000	2,09%	13,3000	13,9300	13,3000	268.970	3.643.281,98
27/9/2022	13,4200	-0,59%	13,6000	13,6000	13,3600	334.395	4.496.106,49
26/9/2022	13,5000	-0,74%	13,5500	13,6900	13,4100	241.327	3.260.718,20
23/9/2022	13,6000	-3,06%	13,8500	14,2400	13,5200	172.111	2.355.502,93
22/9/2022	14,0300	-3,71%	14,1800	14,5400	14,0300	220.987	3.116.882,21
21/9/2022	14,5700	-0,21%	14,3500	14,5900	14,2800	181.419	2.623.388,74
20/9/2022	14,6000	2,96%	14,4000	14,6500	14,3000	403.339	5.870.665,78
19/9/2022	14,1800	0,50%	14,1400	14,4000	13,6300	97.973	1.369.853,28
16/9/2022	14,1100	2,17%	13,6500	14,1400	13,6500	474.540	6.675.710,15
15/9/2022	13,8100	2,14%	13,7900	14,0400	13,7400	337.392	4.687.036,02
14/9/2022	13,5200	-1,60%	13,6700	13,8800	13,4400	591.950	8.052.565,66
13/9/2022	13,7400	-1,15%	14,0500	14,0600	13,6800	247.476	3.424.308,38
12/9/2022	13,9000	2,21%	13,8000	13,9000	13,7000	239.849	3.319.181,06
09/9/2022	13,6000	0,00%	14,0800	14,0800	13,5400	329.242	4.518.292,69
08/9/2022	13,6000	-3,20%	14,0400	14,0900	13,5200	225.936	3.098.358,79
07/9/2022	14,0500	0,07%	14,1000	14,4800	13,9400	246.415	3.500.047,46
06/9/2022	14,0400	2,18%	14,1300	14,1300	13,8700	33.750	472.545,99
05/9/2022	13,7400	-0,07%	13,5000	14,2900	13,5000	237.383	3.271.932,92
02/9/2022	13,7500	-0,36%	13,8000	14,0300	13,4200	1.151.860	15.703.250,53
01/9/2022	13,8000	-3,09%	14,2000	14,4900	13,7700	292.267	4.075.947,44
31/8/2022	14,2400	-1,11%	14,4000	14,4800	14,2300	276.794	3.947.904,40
30/8/2022	14,4000	-0,69%	14,5000	14,6900	14,2700	173.210	2.490.964,79
29/8/2022	14,5000	-3,72%	14,9000	14,9000	14,5000	82.636	1.204.068,02
26/8/2022	15,0600	0,33%	14,8300	15,0800	14,8300	77.435	1.161.667,62
25/8/2022	15,0100	0,07%	15,0900	15,1600	14,9300	72.620	1.090.949,62
24/8/2022	15,0000	-1,90%	15,2400	15,2800	15,0000	139.898	2.120.681,86
23/8/2022	15,2900	1,39%	15,0800	15,5800	15,0800	338.997	5.238.974,63
22/8/2022	15,0800	-1,05%	15,0000	15,2500	15,0000	60.836	918.381,64
19/8/2022	15,2400	-0,07%	15,1000	15,4700	15,0200	104.638	1.591.502,17
18/8/2022	15,2500	0,20%	15,2500	15,2900	15,0700	82.017	1.245.773,32
17/8/2022	15,2200	-0,20%	15,0100	15,2900	15,0100	78.944	1.199.044,89
16/8/2022	15,2500	0,20%	15,2200	15,2500	15,0200	88.125	1.336.183,82
12/8/2022	15,2200	0,79%	15,0400	15,4000	14,9800	75.100	1.133.570,73
11/8/2022	15,1000	0,40%	15,0100	15,2200	15,0000	63.579	959.624,88
10/8/2022	15,0400	0,27%	15,0200	15,3000	14,9900	72.249	1.087.996,95
09/8/2022	15,0000	-0,66%	15,1000	15,1800	14,9500	39.017	586.578,51
08/8/2022	15,1000	0,67%	15,0500	15,1900	14,9100	54.869	824.287,39
05/8/2022	15,0000	-0,07%	14,8600	15,0900	14,8400	191.991	2.865.257,19
04/8/2022	15,0100	-0,53%	15,1800	15,1800	14,9600	109.346	1.646.037,87
03/8/2022	15,0900	0,33%	15,0900	15,2000	14,9600	88.594	1.337.030,67
02/8/2022	15,0400	1,76%	14,9000	15,0400	14,6300	222.220	3.301.400,20
01/8/2022	14,7800	-2,44%	15,3000	15,3000	14,7400	143.569	2.152.237,31
29/7/2022	15,1500	2,16%	14,7800	15,1800	14,7800	103.807	1.565.937,19
28/7/2022	14,8300	-1,85%	15,1100	15,1400	14,8300	46.964	699.246,06
27/7/2022	15,1100	1,75%	15,0000	15,1100	14,7600	277.891	4.121.660,45
26/7/2022	14,8500	0,34%	14,8000	14,8500	14,5400	70.447	1.036.917,19
25/7/2022	14,8000	-0,94%	15,0100	15,0100	14,6500	40.940	608.414,18
22/7/2022	14,9400	-0,60%	14,9900	15,1800	14,8800	140.894	2.108.402,90
21/7/2022	15,0300	0,54%	15,0000	15,0500	14,8400	98.273	1.474.476,11
20/7/2022	14,9500	0,34%	14,8800	15,1500	14,7800	127.638	1.911.200,24
19/7/2022	14,9000	0,68%	14,3200	14,9500	14,3200	54.240	805.248,05
18/7/2022	14,8000	1,93%	14,6300	14,8000	14,5000	43.187	635.449,49
15/7/2022	14,5200	0,14%	14,3200	14,6800	14,3100	94.231	1.366.025,48
14/7/2022	14,5000	-1,23%	14,6800	14,8000	14,2200	599.597	8.609.250,15
13/7/2022	14,6800	3,67%	14,1800	14,8600	14,0100	128.561	1.873.925,87
12/7/2022	14,1600	3,21%	13,6400	14,4000	13,6400	133.404	1.878.275,73
11/7/2022	13,7200	-1,65%	13,6700	14,0900	13,6700	23.347	321.819,32
08/7/2022	13,9500	-0,71%	14,0500	14,2000	13,8600	85.720	1.201.507,89
07/7/2022	14,0500	5,48%	13,6400	14,2500	13,5800	175.380	2.448.572,60
06/7/2022	13,3200	-1,33%	13,5000	13,6100	13,3000	162.820	2.184.323,89
05/7/2022	13,5000	-3,16%	13,9800	14,1900	13,4500	171.159	2.355.485,60
04/7/2022	13,9400	2,12%	13,8000	13,9800	13,7000	38.944	541.163,99
01/7/2022	13,6500	-1,52%	13,8400	13,8500	13,6400	114.358	1.569.016,83
30/6/2022	13,8600	-3,75%	14,4000	14,4000	13,6500	231.019	3.215.948,11
29/6/2022	14,4000	0,35%	14,2600	14,5400	14,2200	126.561	1.820.131,47
28/6/2022	14,3500	0,00%	14,2100	14,4100	14,1300	142.541	2.041.597,80
27/6/2022	14,3500	-1,31%	14,7000	14,7000	14,2200	62.918	902.783,82
24/6/2022	14,5400	3,12%	14,3000	14,6700	14,1300	123.935	1.789.244,25
23/6/2022	14,1000	-0,56%	14,3900	14,4000	14,1000	81.029	1.150.058,60
22/6/2022	14,1800	-0,98%	14,2600	14,4100	14,1800	52.590	748.487,53
21/6/2022	14,3200	-1,24%	14,7400	14,9200	14,3200	67.678	977.876,73
20/6/2022	14,5000	0,62%	14,6400	14,9600	14,3800	65.184	958.446,09
17/6/2022	14,4100	1,34%	14,0100	14,6400	14,0100	344.522	4.972.319,37
16/6/2022	14,2200	-4,44%	14,6000	14,7500	14,1400	137.473	1.965.632,68
15/6/2022	14,8800	3,33%	14,4000	14,9600	14,4000	140.778	2.081.278,46
14/6/2022	14,4000	-0,96%	14,3000	14,7300	14,2000	342.631	4.930.127,79
10/6/2022	14,5400	-3,96%	15,1400	15,1900	14,5400	179.271	2.659.723,30
09/6/2022	15,1400	-0,39%	15,2400	15,5100	14,9800	336.625	5.100.751,86
08/6/2022	15,2000	0,00%	15,2000	15,2000	14,9100	253.397	3.830.808,94
07/6/2022	15,2000	1,27%	15,1500	15,2000	14,9100	114.440	1.727.202,19
06/6/2022	15,0100	0,07%	15,0000	15,1500	14,8800	40.610	608.192,73
03/6/2022	15,0000	0,27%	15,3800	15,3800	14,8500	76.417	1.143.443,37
02/6/2022	14,9600	-3,79%	15,5500	15,5500	14,9600	93.121	1.402.851,13
01/6/2022	15,5500	0,65%	15,4900	15,7300	15,4400	168.171	2.618.655,30
31/5/2022	15,4500	-1,59%	15,8100	15,8100	15,3400	827.204	12.807.037,58
30/5/2022	15,7000	0,90%	15,6000	15,7500	15,4200	221.619	3.466.015,22
27/5/2022	15,5600	0,39%	15,5000	15,5600	15,4000	101.532	1.574.456,10
26/5/2022	15,5000	1,97%	15,4000	15,5000	15,2000	214.841	3.320.284,75
25/5/2022	15,2000	2,15%	15,2800	15,4200	15,0600	178.172	2.713.579,14
24/5/2022	14,8800	-0,40%	14,9400	15,1800	14,8400	114.001	1.709.881,16
23/5/2022	14,9400	-1,71%	15,2000	15,3300	14,8100	102.809	1.548.408,19
20/5/2022	15,2000	2,08%	15,0000	15,2500	14,6200	107.036	1.607.654,69
19/5/2022	14,8900	-3,81%	15,0100	15,2400	14,3100	254.764	3.768.156,87
18/5/2022	15,4800	3,75%	14,8800	15,5000	14,8800	259.694	3.989.788,56
17/5/2022	14,9200	0,07%	15,1600	15,1600	14,7800	127.183	1.903.974,45
16/5/2022	14,9100	-0,27%	14,8000	15,1400	14,8000	104.277	1.564.981,55
13/5/2022	14,9500	0,00%	14,7000	15,2200	14,6600	202.571	3.043.213,81

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3900	5,30 %	0,0700	4.715
EIS	2,0600	4,57 %	0,0900	145.187
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	0,0165	2.449.101
ΛΑΒΙ	0,9080	3,42 %	0,0300	766.657
ACAG	5,8700	3,35 %	0,1900	103.355
ΠΕΡΦ	8,1800	3,28 %	0,2600	241.680
ΧΑΙΔΕ	0,7600	2,70 %	0,0200	663
ΠΑΙΡ	0,9280	2,65 %	0,0240	331

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	67.225.565
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.699
ΛΑΜΨΑ	45,2000	-3,42 %	-1,6000	580
ΕΚΤΕΡ	3,5800	-3,24 %	-0,1200	118.207
ΔΡΟΜΕ	0,3700	-3,14 %	-0,0120	3.971
ΟΤΟΕΛ	11,7600	-2,97 %	-0,3600	23.345
ΦΑΙΣ	3,3400	-2,34 %	-0,0800	53.169
ΑΒΕ	0,5060	-2,32 %	-0,0120	35.300
ΤΖΚΑ	1,3150	-2,23 %	-0,0300	3.867
ΜΑΘΙΟ	0,9800	-2,00 %	-0,0200	3.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	234.561.750
ΑΛΦΑ	3,4150	-0,73 %	-0,0250	38.214.483
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΤΕ	13,1300	-1,20 %	-0,1600	18.531.928
ΜΠΕΛΑ	27,2400	-0,80 %	-0,2200	16.657.006
ΔΕΗ	18,0100	0,61 %	0,1100	16.613.265
MTLN	41,2800	-1,67 %	-0,7000	12.076.448
ΟΤΕ	16,9500	-0,64 %	-0,1100	11.502.954
ΟΠΑΠ	18,3900	-1,08 %	-0,2000	7.547.544
ΜΟΗ	30,1800	-1,05 %	-0,3200	6.785.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	234,56εκ.
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	38,21εκ.
ΙΝΛΟΤ	1,0200	-0,78 %	4.768.192	4,82εκ.
ΦΒΜΕΖΖ	0,0701	1,59 %	3.416.607	238,5χιλ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	1,12εκ.
ΕΤΕ	13,1300	-1,20 %	1.406.781	18,53εκ.
ΔΕΗ	18,0100	0,61 %	920.481	16,61εκ.
ΛΑΒΙ	0,9080	3,42 %	766.657	686,1χιλ.
CREDIA	1,6400	1,36 %	690.017	1,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	1,85 %
ΠΕΡΦ	8,1800	3,28 %	241.680	1,71 %
EIS	2,0600	4,57 %	145.187	0,95 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	0,79 %
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	0,48 %
ΜΠΕΛΑ	27,2400	-0,80 %	609.516	0,45 %
ΛΑΒΙ	0,9080	3,42 %	766.657	0,45 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	0,45 %
ΕΚΤΕΡ	3,5800	-3,24 %	118.207	0,43 %
ΙΝΤΕΚ	6,1800	0,00 %	230.166	0,41 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3700	-3,14 %	3.971	13,87 %
ΒΙΝΤΑ	6,5000	-0,76 %	528	9,92 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	9,65 %
ΑΤΕΚ	1,3900	5,30 %	4.715	9,09 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	7,03 %
ΛΕΒΠ	0,2000	0,00 %	3.250	7,00 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.699	6,99 %
ΧΑΙΔΕ	0,7600	2,70 %	663	6,08 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	234.546	6,06 %
ΜΙΝ	0,7400	0,27 %	1.959	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%