Συνεχης ενημερωση

JUMBO Α.Ε.E. (ΜΠΕΛΑ)

26,9400 €

-0,0400 (-0,15%)

Άνοιγμα 27,0000
Υψηλό 27,1800
Χαμηλό 26,8400

Όγκος 413.506
Τζίρος 11.154.807 €
Πράξεις 1.622

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/5/2017	15,8800	-0,75%	16,0000	16,0700	15,8800	402.918	6.447.030,00
22/5/2017	16,0000	1,27%	15,9000	16,0200	15,8000	282.440	4.511.711,00
19/5/2017	15,8000	0,00%	15,8000	15,8900	15,3900	303.417	4.747.807,00
18/5/2017	15,8000	-0,32%	15,3100	16,0200	15,3100	180.584	2.858.154,00
17/5/2017	15,8500	-0,94%	15,7800	16,0000	15,7700	101.680	1.613.635,00
16/5/2017	16,0000	0,06%	15,9900	16,1900	15,9000	288.099	4.613.043,00
15/5/2017	15,9900	-0,06%	16,0000	16,1400	15,9200	247.912	3.971.642,00
12/5/2017	16,0000	0,00%	15,7700	16,1000	15,7700	151.350	2.422.133,00
11/5/2017	16,0000	0,00%	16,0100	16,0900	15,6900	218.509	3.487.707,00
10/5/2017	16,0000	0,31%	15,8000	16,1200	15,7200	257.081	4.081.092,00
09/5/2017	15,9500	-0,62%	16,0500	16,1000	15,7700	162.012	2.581.972,00
08/5/2017	16,0500	0,94%	15,9000	16,1000	15,6500	319.662	5.114.494,00
05/5/2017	15,9000	1,15%	15,7400	15,9600	15,6700	473.478	7.524.613,00
04/5/2017	15,7200	2,14%	15,3900	16,0200	15,3600	405.345	6.385.914,00
03/5/2017	15,3900	3,50%	14,8900	15,3900	14,8700	256.426	3.911.802,00
02/5/2017	14,8700	2,62%	14,5800	14,8700	14,5600	327.667	4.841.734,00
28/4/2017	14,4900	1,68%	14,1100	14,4900	14,1100	593.780	8.452.620,00
27/4/2017	14,2500	1,42%	14,0300	14,4300	14,0000	452.702	6.393.843,00
26/4/2017	14,0500	-0,71%	14,0200	14,3000	14,0000	260.992	3.677.837,00
25/4/2017	14,1500	3,82%	13,6100	14,1900	13,6100	243.708	3.419.543,00
24/4/2017	13,6300	-0,07%	13,8200	13,8300	13,5300	115.541	1.578.125,00
21/4/2017	13,6400	-1,59%	13,8600	13,9800	13,6400	131.651	1.805.864,00
20/4/2017	13,8600	-1,28%	14,1700	14,1700	13,8000	113.361	1.575.688,00
19/4/2017	14,0400	-0,64%	14,2300	14,2300	13,9300	15.908	223.256,00
18/4/2017	14,1300	-2,48%	14,4400	14,4400	14,0700	81.547	1.161.429,00
13/4/2017	14,4900	0,63%	14,4000	14,4900	14,1000	37.815	540.590,00
12/4/2017	14,4000	2,13%	14,1000	14,4000	13,9600	91.808	1.299.858,00
11/4/2017	14,1000	-4,08%	14,5100	14,7000	14,1000	88.318	1.257.188,00
10/4/2017	14,7000	-1,93%	14,9400	14,9500	14,6000	21.373	314.435,00
07/4/2017	14,9900	2,46%	14,6200	15,2000	14,6100	64.807	968.462,00
06/4/2017	14,6300	-2,47%	14,8100	14,9200	14,4300	74.416	1.086.492,00
05/4/2017	15,0000	-0,66%	15,0300	15,2000	14,4500	197.797	2.966.566,00
04/4/2017	15,1000	1,07%	14,9500	15,1200	14,8000	243.915	3.659.935,00
03/4/2017	14,9400	1,08%	14,5600	14,9500	14,5000	98.189	1.436.609,00
31/3/2017	14,7800	2,00%	14,4900	14,7800	14,3900	88.493	1.292.681,00
30/3/2017	14,4900	1,68%	14,2000	14,5500	14,2000	135.800	1.953.687,00
29/3/2017	14,2500	-1,18%	14,3700	14,5000	14,1400	71.255	1.024.205,00
28/3/2017	14,4200	2,56%	14,2200	14,4900	14,0000	91.924	1.314.283,00
27/3/2017	14,0600	0,21%	14,0300	14,1500	13,8300	26.960	378.907,00
24/3/2017	14,0300	0,36%	13,7500	14,0300	13,7500	162.932	2.260.175,00
23/3/2017	13,9800	-1,76%	14,0500	14,2000	13,7300	165.149	2.313.910,00
22/3/2017	14,2300	0,92%	13,7500	14,2300	13,6500	76.403	1.069.090,00
21/3/2017	14,1000	0,71%	14,1400	14,2600	13,7800	89.977	1.268.385,00
20/3/2017	14,0000	0,72%	13,9000	14,1800	13,6300	63.015	881.549,00
17/3/2017	13,9000	4,35%	13,4600	13,9000	13,4000	163.682	2.261.533,00
16/3/2017	13,3200	-1,84%	13,6000	13,6500	13,3200	66.179	892.449,00
15/3/2017	13,5700	-0,07%	13,3600	13,5700	13,3600	122.519	1.644.067,00
14/3/2017	13,5800	0,59%	13,5200	13,7600	13,5000	189.727	2.583.076,00
13/3/2017	13,5000	0,15%	13,5100	13,5500	13,4500	210.000	2.835.686,00
10/3/2017	13,4800	1,74%	13,1500	13,5000	13,1500	23.598	316.481,00
09/3/2017	13,2500	-0,60%	13,4800	13,5400	13,2200	103.063	1.383.779,00
08/3/2017	13,3300	-1,11%	13,5300	13,5300	13,3300	112.010	1.506.629,00
07/3/2017	13,4800	-0,15%	13,5500	13,6200	13,3000	49.203	661.763,00
06/3/2017	13,5000	0,30%	13,5000	13,5500	13,3500	36.899	497.749,00
03/3/2017	13,4600	0,30%	13,4200	13,8100	13,4200	41.991	567.293,00
02/3/2017	13,4200	-1,18%	13,5900	13,6000	13,4100	32.693	441.024,00
01/3/2017	13,5800	1,72%	13,5500	13,6900	13,4100	429.989	5.849.109,00
28/2/2017	13,3500	-1,84%	13,2000	13,5000	13,2000	382.333	5.088.133,00
24/2/2017	13,6000	0,74%	13,5000	13,6600	13,0300	85.550	1.140.040,00
23/2/2017	13,5000	-0,52%	13,6000	13,6800	13,5000	83.199	1.127.102,00
22/2/2017	13,5700	0,52%	13,5000	13,5700	13,4200	53.059	716.479,00
21/2/2017	13,5000	1,05%	13,6700	13,6700	13,4500	85.687	1.158.564,00
20/2/2017	13,3600	-3,75%	13,8800	13,8800	13,3500	65.065	876.540,00
17/2/2017	13,8800	4,28%	13,2200	13,9400	13,2200	178.247	2.426.961,00
16/2/2017	13,3100	-1,33%	13,2600	13,3900	13,1700	99.430	1.320.201,00
15/2/2017	13,4900	0,45%	13,4000	13,5100	13,2000	78.939	1.058.993,00
14/2/2017	13,4300	1,74%	13,1500	13,5000	13,0600	100.787	1.344.317,00
13/2/2017	13,2000	0,00%	13,0400	13,3700	13,0400	145.279	1.922.741,00
10/2/2017	13,2000	0,69%	13,3800	13,6800	13,1600	201.274	2.685.870,00
09/2/2017	13,1100	-2,02%	13,3700	13,5000	13,1000	46.136	609.773,00
08/2/2017	13,3800	0,60%	13,2400	13,3800	12,8000	154.185	2.025.832,00
07/2/2017	13,3000	-0,23%	13,3700	13,4000	13,1800	95.855	1.272.043,00
06/2/2017	13,3300	1,06%	13,1800	13,4600	13,1300	137.311	1.827.523,00
03/2/2017	13,1900	4,52%	12,6200	13,2100	12,6200	91.185	1.176.920,00
02/2/2017	12,6200	-3,22%	13,1800	13,2300	12,6200	131.167	1.684.280,00
01/2/2017	13,0400	0,31%	13,0000	13,1700	12,7500	127.627	1.654.465,00
31/1/2017	13,0000	-2,84%	13,1800	13,4000	13,0000	104.171	1.366.508,45
30/1/2017	13,3800	-3,67%	13,7000	13,7000	12,9700	109.529	1.458.480,24
27/1/2017	13,8900	-3,54%	14,0200	14,3500	13,7000	66.780	927.242,05
26/1/2017	14,4000	3,67%	13,9000	14,5000	13,8900	59.431	847.407,94
25/1/2017	13,8900	-1,42%	14,0800	14,0800	13,8300	106.050	1.476.093,02
24/1/2017	14,0900	0,64%	14,0000	14,0900	13,7700	113.868	1.579.576,61
23/1/2017	14,0000	1,97%	13,9000	14,0300	13,8500	42.066	587.818,66
20/1/2017	13,7300	-6,47%	14,4000	14,4500	13,7300	145.851	2.044.306,29
19/1/2017	14,6800	0,00%	14,6800	14,6800	14,2100	57.317	838.830,77
18/1/2017	14,6800	2,66%	14,5400	14,6800	14,3000	37.854	551.399,38
17/1/2017	14,3000	-1,99%	14,3100	14,5800	14,2700	25.712	368.979,81
16/1/2017	14,5900	3,84%	14,1800	14,5900	13,9800	31.982	459.746,06
13/1/2017	14,0500	-4,62%	14,5100	14,5400	14,0500	104.547	1.480.869,00
12/1/2017	14,7300	1,03%	14,5000	14,7600	14,4300	35.506	517.582,00
11/1/2017	14,5800	-1,88%	14,5000	14,6800	14,4300	99.209	1.441.528,00
10/1/2017	14,8600	2,20%	14,5400	14,8600	14,5400	50.094	739.166,00
09/1/2017	14,5400	-2,74%	14,9500	14,9500	14,4200	42.177	613.600,00
05/1/2017	14,9500	0,67%	14,5700	14,9500	14,3500	93.227	1.361.700,00
04/1/2017	14,8500	0,34%	14,7300	14,9500	14,5800	56.879	838.140,00
03/1/2017	14,8000	-1,14%	15,0000	15,0000	14,8000	30.879	460.386,00
02/1/2017	14,9700	-0,60%	15,0900	15,0900	14,9400	2.095	31.392,00
30/12/2016	15,0600	0,74%	14,9500	15,1500	14,8400	147.095	2.211.287,03
29/12/2016	14,9500	0,00%	14,9500	14,9500	14,5300	53.397	790.489,74
28/12/2016	14,9500	-0,66%	15,2000	15,2000	14,9000	90.683	1.358.728,84
27/12/2016	15,0500	-0,40%	15,2000	15,2000	14,7800	36.066	540.878,22
23/12/2016	15,1100	3,56%	14,5000	15,1400	14,5000	39.974	599.615,67
22/12/2016	14,5900	0,55%	14,6000	15,0700	14,3900	228.848	3.417.902,66
21/12/2016	14,5100	-4,54%	15,2000	15,2000	14,5100	312.785	4.664.690,98
20/12/2016	15,2000	6,15%	14,2800	15,3600	14,2800	104.415	1.570.206,58
19/12/2016	14,3200	-3,57%	14,8000	14,8000	14,0600	131.694	1.884.147,93
16/12/2016	14,8500	-1,66%	15,0900	15,1000	14,8000	180.030	2.684.613,75
15/12/2016	15,1000	1,41%	14,7100	15,1900	14,7000	300.926	4.514.108,20
14/12/2016	14,8900	0,61%	14,8700	14,9300	14,5900	227.078	3.348.586,77
13/12/2016	14,8000	2,35%	14,3200	14,8000	14,3200	570.169	8.340.187,53
12/12/2016	14,4600	1,12%	14,3000	14,6900	14,1500	110.609	1.597.840,74
09/12/2016	14,3000	0,49%	14,1500	14,3000	14,0300	42.642	606.102,63
08/12/2016	14,2300	2,37%	13,9000	14,2300	13,8200	268.052	3.765.965,50
07/12/2016	13,9000	2,21%	13,6000	13,9600	13,6000	133.808	1.850.523,87
06/12/2016	13,6000	0,00%	13,5500	13,8800	13,5000	32.397	444.714,30
05/12/2016	13,6000	0,00%	13,5700	13,6800	13,4700	197.964	2.698.029,22
02/12/2016	13,6000	1,95%	13,3200	13,8000	13,3200	173.496	2.335.714,77
01/12/2016	13,3400	-0,60%	13,4000	13,6300	13,2300	112.570	1.505.160,96
30/11/2016	13,4200	2,21%	13,3000	13,7000	12,9500	249.522	3.343.902,47
29/11/2016	13,1300	-0,53%	13,2000	13,2800	13,0000	132.333	1.737.667,13
28/11/2016	13,2000	-0,75%	13,2000	13,3500	13,1000	147.936	1.956.938,36
25/11/2016	13,3000	0,68%	13,3000	13,3000	13,0300	128.080	1.687.467,93
24/11/2016	13,2100	0,84%	12,8700	13,2500	12,8700	103.106	1.353.816,68
23/11/2016	13,1000	3,23%	12,7000	13,1000	12,5800	163.288	2.095.466,31
22/11/2016	12,6900	2,34%	12,4000	12,7000	12,4000	229.560	2.888.669,88
21/11/2016	12,4000	-2,67%	12,7400	12,7400	12,4000	138.884	1.738.446,34
18/11/2016	12,7400	0,71%	12,4500	12,7500	12,3800	42.828	539.783,35
17/11/2016	12,6500	3,27%	12,2900	12,6500	12,2300	45.431	562.779,66
16/11/2016	12,2500	5,60%	11,8500	12,4400	11,8100	109.199	1.329.827,42
15/11/2016	11,6000	2,02%	11,3700	11,8900	11,3200	136.842	1.593.106,87
14/11/2016	11,3700	-3,40%	11,8500	11,9700	11,3700	84.423	979.351,18
11/11/2016	11,7700	-2,40%	12,0600	12,2300	11,7700	103.156	1.230.265,64
10/11/2016	12,0600	1,01%	12,1000	12,4000	11,8000	130.315	1.581.877,91
09/11/2016	11,9400	-2,29%	12,2200	12,2200	11,8800	54.931	660.858,95
08/11/2016	12,2200	0,16%	12,4000	12,4000	11,9800	18.454	225.856,71
07/11/2016	12,2000	3,74%	11,9000	12,3700	11,9000	58.146	707.963,93
04/11/2016	11,7600	-3,21%	11,8600	11,8900	11,6900	139.260	1.637.236,71
03/11/2016	12,1500	-4,86%	12,7700	12,8000	12,1500	110.779	1.366.770,52
02/11/2016	12,7700	-0,23%	12,6000	12,8400	12,5000	134.587	1.705.364,26
01/11/2016	12,8000	-1,16%	12,9500	12,9900	12,8000	62.693	806.068,04
31/10/2016	12,9500	4,94%	12,3400	12,9500	12,3000	135.716	1.736.398,97
27/10/2016	12,3400	-0,64%	12,6500	12,6500	12,3000	44.304	548.055,21
26/10/2016	12,4200	-3,72%	12,7000	12,9000	12,4200	56.967	715.664,21
25/10/2016	12,9000	0,39%	12,9200	12,9500	12,7500	44.064	567.630,66
24/10/2016	12,8500	2,39%	12,7000	12,9200	12,7000	50.196	644.715,33
21/10/2016	12,5500	-0,55%	12,6200	12,6200	12,3500	48.298	603.884,71
20/10/2016	12,6200	-1,56%	12,9000	12,9000	12,4500	51.723	651.561,94
19/10/2016	12,8200	2,07%	12,6400	12,9400	12,5600	105.397	1.345.708,16
18/10/2016	12,5600	3,54%	12,1500	12,6000	12,1500	221.509	2.752.189,41
17/10/2016	12,1300	1,59%	11,9300	12,1300	11,8000	212.311	2.550.160,45
14/10/2016	11,9400	0,34%	11,9000	12,0400	11,8000	92.109	1.100.086,32
13/10/2016	11,9000	0,42%	11,7300	11,9800	11,7300	257.025	3.054.701,97
12/10/2016	11,8500	0,85%	11,7500	11,8500	11,7000	168.436	1.982.511,80
11/10/2016	11,7500	3,07%	11,4000	11,8300	11,4000	77.180	899.702,35
10/10/2016	11,4000	0,18%	11,3500	11,5600	11,3000	42.026	479.370,35
07/10/2016	11,3800	-1,04%	11,4400	11,5000	11,2400	133.775	1.522.130,34
06/10/2016	11,5000	-0,61%	11,2800	11,6000	11,2800	34.696	398.629,26
05/10/2016	11,5700	0,61%	11,5800	11,5800	11,4400	63.175	730.358,38
04/10/2016	11,5000	3,60%	11,1000	11,5600	11,1000	57.817	654.056,34
03/10/2016	11,1000	0,00%	11,1300	11,1300	10,9600	30.224	333.898,06
30/9/2016	11,1000	0,09%	11,0700	11,1000	10,8600	61.707	681.158,58
29/9/2016	11,0900	1,84%	10,8200	11,0900	10,8200	35.991	394.830,49
28/9/2016	10,8900	0,18%	10,8700	11,1800	10,8700	27.785	305.192,88
27/9/2016	10,8700	-1,54%	10,8700	11,2000	10,8700	49.674	549.115,34
26/9/2016	11,0400	-3,07%	11,1200	11,2800	10,9400	32.151	354.808,50
23/9/2016	11,3900	1,24%	11,1000	11,3900	11,0900	108.583	1.223.177,45
22/9/2016	11,2500	1,81%	11,0500	11,2500	11,0300	90.306	1.003.658,84
21/9/2016	11,0500	0,82%	10,9600	11,0600	10,8200	471.324	5.191.031,57
20/9/2016	10,9600	1,39%	10,8800	10,9600	10,7600	52.439	567.739,45
19/9/2016	10,8100	-2,61%	11,0600	11,0600	10,6800	46.855	506.560,09
16/9/2016	11,1000	4,91%	10,6000	11,1000	10,5000	616.072	6.783.271,70
15/9/2016	10,5800	-3,91%	10,8800	11,0400	10,5800	130.055	1.393.582,67
14/9/2016	11,0100	0,18%	10,8400	11,1800	10,8400	56.355	624.689,91
13/9/2016	10,9900	0,09%	10,9800	11,0000	10,7500	56.369	613.884,35
12/9/2016	10,9800	-2,05%	11,0000	11,3700	10,9100	72.953	816.117,15
09/9/2016	11,2100	0,99%	11,0000	11,2600	11,0000	55.727	623.155,85
08/9/2016	11,1000	-1,25%	11,0200	11,2800	10,9600	118.160	1.316.787,55
07/9/2016	11,2400	1,81%	11,0700	11,2400	10,9300	81.231	899.348,08
06/9/2016	11,0400	1,66%	10,7500	11,0400	10,7500	99.223	1.084.500,99
05/9/2016	10,8600	0,46%	10,9200	10,9300	10,7600	6.641	71.920,29
02/9/2016	10,8100	0,46%	10,7600	10,9000	10,6100	46.150	496.390,76
01/9/2016	10,7600	-1,74%	10,8200	10,8200	10,6400	100.819	1.079.564,25
31/8/2016	10,9500	-0,90%	11,0500	11,0500	10,8300	134.003	1.467.425,74
30/8/2016	11,0500	2,79%	10,7900	11,0500	10,6100	46.909	511.529,96
29/8/2016	10,7500	0,28%	10,7200	10,7500	10,6400	48.892	523.238,36
26/8/2016	10,7200	1,04%	10,6100	10,7900	10,6100	24.782	265.835,08
25/8/2016	10,6100	-2,66%	10,9000	10,9000	10,5800	136.602	1.464.777,35
24/8/2016	10,9000	0,74%	10,7200	10,9400	10,7200	84.145	914.148,13
23/8/2016	10,8200	-1,64%	11,0000	11,0000	10,8200	48.604	531.466,18
22/8/2016	11,0000	3,68%	10,7600	11,2700	10,6200	230.340	2.506.610,96
19/8/2016	10,6100	-1,58%	10,7800	10,8800	10,6100	138.962	1.500.657,69
18/8/2016	10,7800	-1,91%	10,9900	11,0000	10,7800	99.356	1.081.831,15
17/8/2016	10,9900	0,37%	11,0900	11,0900	10,9000	58.256	638.883,08
16/8/2016	10,9500	-0,99%	11,0100	11,0900	10,8600	207.590	2.273.193,53
12/8/2016	11,0600	3,75%	10,7200	11,3000	10,6000	159.628	1.765.743,63
11/8/2016	10,6600	0,09%	10,6500	10,7000	10,6100	86.287	919.718,64
10/8/2016	10,6500	1,43%	10,6300	10,8300	10,5600	512.894	5.453.034,27
09/8/2016	10,5000	0,10%	10,6600	10,6600	10,4200	61.837	649.641,82
08/8/2016	10,4900	-0,47%	10,6000	10,6000	10,3900	58.603	612.313,53
05/8/2016	10,5400	-1,22%	10,6200	10,6200	10,4400	125.463	1.320.132,83
04/8/2016	10,6700	1,04%	10,6000	10,6900	10,4500	118.180	1.250.297,26
03/8/2016	10,5600	-1,86%	10,6300	10,7300	10,5600	80.776	856.981,50
02/8/2016	10,7600	0,65%	10,5400	10,7800	10,5200	76.732	818.781,79
01/8/2016	10,6900	1,14%	10,6700	10,7800	10,5400	77.007	819.587,77
29/7/2016	10,5700	-3,56%	10,8300	10,8300	10,5300	152.588	1.616.787,94
28/7/2016	10,9600	0,09%	10,9500	11,0000	10,8500	124.665	1.363.147,40
27/7/2016	10,9500	0,00%	10,8900	11,0000	10,8900	110.515	1.209.567,99
26/7/2016	10,9500	0,00%	10,9500	10,9800	10,8900	53.564	586.045,43
25/7/2016	10,9500	-0,45%	11,0000	11,0000	10,8600	78.201	856.205,17
22/7/2016	11,0000	0,46%	10,9200	11,0000	10,8300	89.030	974.150,22
21/7/2016	10,9500	-0,45%	11,0800	11,0800	10,8500	32.498	355.843,49
20/7/2016	11,0000	0,46%	11,0100	11,0400	10,9100	152.781	1.678.178,55
19/7/2016	10,9500	0,00%	10,9500	10,9800	10,8500	137.966	1.507.287,49
18/7/2016	10,9500	-0,27%	10,9900	11,1200	10,7900	36.014	392.518,19
15/7/2016	10,9800	0,09%	10,9700	10,9800	10,8000	246.413	2.681.632,36
14/7/2016	10,9700	-0,18%	10,9200	11,0500	10,8800	259.482	2.849.188,92
13/7/2016	10,9900	0,83%	10,7700	11,0300	10,7700	272.557	2.982.873,81
12/7/2016	10,9000	-0,91%	11,0000	11,0000	10,8000	124.816	1.361.044,78
11/7/2016	11,0000	2,33%	10,9500	11,0200	10,6400	74.064	810.545,61
08/7/2016	10,7500	-1,38%	10,9300	11,1000	10,6800	23.946	261.344,96
07/7/2016	10,9000	-2,59%	11,2500	11,3900	10,6500	153.906	1.678.787,75
06/7/2016	11,1900	-1,15%	11,2500	11,3900	11,1500	48.371	542.916,41
05/7/2016	11,3200	-0,70%	11,5700	11,5700	11,2100	26.436	300.261,28
04/7/2016	11,4000	-1,72%	11,6000	11,6000	11,1600	18.180	206.289,97
01/7/2016	11,6000	-1,53%	11,5000	11,7700	11,4900	300.081	3.479.679,99
30/6/2016	11,7800	4,99%	11,3500	11,9400	11,1400	144.670	1.696.769,21
29/6/2016	11,2200	4,96%	10,5200	11,2200	10,5200	107.509	1.174.497,37
28/6/2016	10,6900	-0,09%	10,7000	10,8000	10,5400	178.782	1.912.037,15
27/6/2016	10,7000	0,00%	10,7000	10,9200	10,5100	86.643	925.971,78
24/6/2016	10,7000	-8,55%	10,0100	10,8500	10,0000	211.739	2.223.831,42
23/6/2016	11,7000	-0,85%	11,7000	11,9800	11,3300	49.153	574.774,05
22/6/2016	11,8000	4,06%	11,3400	11,8000	11,3300	160.115	1.855.868,24
21/6/2016	11,3400	7,08%	10,9000	11,4700	10,9000	138.394	1.556.793,76
17/6/2016	10,5900	0,57%	10,5300	10,7500	10,3200	243.010	2.563.264,23
16/6/2016	10,5300	1,25%	10,4000	10,5300	10,0000	204.007	2.077.019,35
15/6/2016	10,4000	-3,70%	10,6900	10,9000	10,2300	106.442	1.120.035,63
14/6/2016	10,8000	-3,49%	11,1900	11,1900	10,7200	83.803	909.401,22
13/6/2016	11,1900	-1,41%	11,3500	11,5000	10,9000	82.818	924.422,60
10/6/2016	11,3500	-2,83%	11,6600	11,6800	11,1800	63.013	719.012,49
09/6/2016	11,6800	-3,23%	12,1000	12,1800	11,6800	44.660	528.456,30
08/6/2016	12,0700	0,58%	11,9000	12,1300	11,9000	168.946	2.039.506,03
07/6/2016	12,0000	1,27%	11,8500	12,0600	11,8500	72.317	867.494,14
06/6/2016	11,8500	-2,87%	12,0000	12,2900	11,8000	32.089	382.934,04
03/6/2016	12,2000	0,91%	12,1000	12,2900	11,9900	178.808	2.174.351,95
02/6/2016	12,0900	-1,63%	12,2900	12,2900	12,0100	125.244	1.515.005,95
01/6/2016	12,2900	-0,08%	11,9500	12,3000	11,9500	26.279	320.495,68
31/5/2016	12,3000	2,76%	11,7400	12,3000	11,7400	466.267	5.689.958,16
30/5/2016	11,9700	1,87%	11,7500	12,1400	11,7200	45.832	547.474,56
27/5/2016	11,7500	1,12%	11,6200	11,7600	11,6000	107.328	1.258.279,67
26/5/2016	11,6200	3,01%	11,2800	11,8800	11,2500	112.483	1.313.067,43
25/5/2016	11,2800	-3,09%	11,6400	11,8800	11,1500	146.825	1.677.434,20
24/5/2016	11,6400	0,00%	11,5600	11,8300	11,5500	121.302	1.414.689,07
23/5/2016	11,6400	-3,00%	12,0000	12,1200	11,6400	81.545	965.834,51
20/5/2016	12,0000	0,00%	11,6600	12,0900	11,6600	189.575	2.275.086,20
19/5/2016	12,0000	-2,60%	12,3200	12,3200	11,8600	193.144	2.359.959,33
18/5/2016	12,3200	0,98%	12,2000	12,3200	12,0000	122.647	1.499.761,32
17/5/2016	12,2000	3,92%	11,8500	12,2400	11,7100	148.965	1.807.728,11
16/5/2016	11,7400	2,98%	11,4000	11,8400	11,3800	87.173	1.005.859,48
13/5/2016	11,4000	-0,96%	11,6900	11,6900	11,2600	100.408	1.140.490,32
12/5/2016	11,5100	2,77%	11,1300	11,6500	11,1300	122.929	1.397.955,21
11/5/2016	11,2000	-1,84%	11,4200	11,6000	11,2000	126.442	1.439.074,23
10/5/2016	11,4100	1,51%	11,4300	11,4900	11,3600	238.552	2.729.124,89
09/5/2016	11,2400	-1,83%	11,3000	11,5000	11,0700	37.223	418.658,09
06/5/2016	11,4500	1,78%	11,2500	11,5000	11,2500	57.273	654.302,17
05/5/2016	11,2500	-1,75%	11,4000	11,5000	11,2500	229.796	2.630.935,97
04/5/2016	11,4500	-0,17%	11,4700	11,5000	11,2500	244.046	2.786.876,72
28/4/2016	11,4700	1,87%	11,3400	11,5100	11,3000	191.289	2.185.055,69
27/4/2016	11,2600	-0,97%	11,2000	11,3300	11,0000	68.235	761.125,58
26/4/2016	11,3700	-1,13%	11,5000	11,5100	11,3700	102.049	1.172.267,09
25/4/2016	11,5000	0,00%	11,5100	11,5100	11,2100	22.835	259.322,10
22/4/2016	11,5000	0,00%	11,5500	11,5500	11,1400	261.550	3.000.785,55
21/4/2016	11,5000	0,26%	11,4700	11,5500	11,3800	271.168	3.117.508,50
20/4/2016	11,4700	0,09%	11,4600	11,5000	11,2900	239.772	2.753.601,55
19/4/2016	11,4600	-0,26%	11,4900	11,5000	11,4500	167.578	1.926.512,21
18/4/2016	11,4900	1,50%	11,5500	11,5500	11,3900	57.445	659.734,29
15/4/2016	11,3200	-1,14%	11,5000	11,5200	11,2100	148.524	1.698.385,65
14/4/2016	11,4500	1,15%	11,3200	11,4600	11,1200	114.290	1.299.509,39
13/4/2016	11,3200	-1,48%	11,4900	11,5000	11,1200	52.780	594.793,06
12/4/2016	11,4900	-0,09%	11,2200	11,5500	11,2200	70.845	812.443,96
11/4/2016	11,5000	0,44%	11,4500	11,6000	11,1000	329.698	3.787.201,04
08/4/2016	11,4500	-0,35%	11,5000	11,5000	11,3600	153.342	1.753.022,50
07/4/2016	11,4900	2,13%	11,2000	11,5000	11,2000	234.204	2.673.193,41
06/4/2016	11,2500	-1,75%	11,2200	11,3900	11,0900	91.196	1.029.912,39
05/4/2016	11,4500	-0,35%	11,4900	11,6900	11,4000	325.766	3.743.307,32
04/4/2016	11,4900	-1,79%	11,7500	11,7500	11,2800	64.805	744.358,02
01/4/2016	11,7000	-1,68%	11,9000	11,9000	11,3300	163.235	1.893.157,09
31/3/2016	11,9000	0,00%	11,9000	11,9800	11,4200	633.364	7.529.095,81
30/3/2016	11,9000	0,00%	11,9000	11,9700	11,8000	212.622	2.528.493,66
29/3/2016	11,9000	0,08%	11,8900	11,9000	11,7000	137.737	1.631.921,60
24/3/2016	11,8900	5,04%	11,3900	11,9800	11,3600	216.700	2.550.475,99
23/3/2016	11,3200	2,17%	11,2400	11,3800	11,1100	216.867	2.447.231,13
22/3/2016	11,0800	5,52%	10,5500	11,2200	10,4200	206.297	2.245.748,73
21/3/2016	10,5000	-5,41%	11,1000	11,1500	10,4800	417.528	4.579.935,72
18/3/2016	11,1000	-2,20%	11,2400	11,6000	11,1000	1.751.645	19.574.267,65
17/3/2016	11,3500	-0,35%	11,3900	11,3900	11,1100	131.269	1.476.997,60
16/3/2016	11,3900	1,24%	11,2500	11,4300	11,1800	351.893	3.993.308,59
15/3/2016	11,2500	2,27%	11,0000	11,3900	11,0000	441.702	4.934.824,24
11/3/2016	11,0000	0,36%	10,9600	11,0500	10,9600	95.251	1.047.457,64
10/3/2016	10,9600	-0,36%	11,0000	11,1500	10,8500	101.487	1.110.650,24
09/3/2016	11,0000	0,00%	10,9900	11,1000	10,9000	494.257	5.425.486,51

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	5,6200	6,04 %	0,3200	24.817
ΔΑΙΟΣ	7,3000	4,29 %	0,3000	1.559
ΜΕΒΑ	8,6000	4,24 %	0,3500	11.799
ΒΙΟΣΚ	2,9600	3,86 %	0,1100	54.721
ΕΛΙΝ	2,4700	3,78 %	0,0900	25.877
ΛΑΜΨΑ	42,2000	2,93 %	1,2000	272
ΑΚΡΙΤ	1,1000	2,80 %	0,0300	2.300
BOCHGR	8,0000	2,56 %	0,2000	462.400
ΑΔΜΗΕ	3,0600	2,00 %	0,0600	156.693
ΦΒΜΕΖΖ	0,0677	1,96 %	0,0013	69.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	-0,0350	10.256
ΛΑΝΑΚ	1,4200	-4,05 %	-0,0600	2.354
ΔΡΟΜΕ	0,3300	-3,51 %	-0,0120	1.171
ΦΟΥΝΤΛ	0,9560	-3,43 %	-0,0340	54.965
ΑΑΑΚ	7,3500	-3,29 %	-0,2500	5
ΚΟΡΔΕ	0,4560	-2,98 %	-0,0140	1.114
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	8.737.955
ΑΒΕ	0,5080	-2,31 %	-0,0120	30.460
ΠΡΔ	0,4640	-2,11 %	-0,0100	11.530
ΚΟΥΑΛ	1,4000	-2,10 %	-0,0300	98.836

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	30.590.063
ΕΤΕ	12,6900	-0,28 %	-0,0350	26.350.956
ΕΥΡΩΒ	3,3670	-0,24 %	-0,0080	25.174.276
ΠΕΙΡ	6,9340	-2,06 %	-0,1460	19.436.778
MTLN	42,0000	-1,18 %	-0,5000	12.103.361
ΜΠΕΛΑ	26,9400	-0,15 %	-0,0400	11.154.807
ΟΠΑΠ	18,4000	0,55 %	0,1000	5.561.009
ΔΕΗ	14,8700	1,16 %	0,1700	4.498.014
ΙΝΛΟΤ	1,1100	1,83 %	0,0200	3.987.653
TITC	39,5500	0,76 %	0,3000	3.963.528

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	30,59εκ.
ΕΥΡΩΒ	3,3670	-0,24 %	7.486.212	25,17εκ.
ΙΝΛΟΤ	1,1100	1,83 %	3.607.343	3,99εκ.
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	19,44εκ.
ΕΤΕ	12,6900	-0,28 %	2.065.162	26,35εκ.
BOCHGR	8,0000	2,56 %	462.400	3,67εκ.
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	11,15εκ.
ΔΕΗ	14,8700	1,16 %	302.777	4,50εκ.
ΟΠΑΠ	18,4000	0,55 %	302.060	5,56εκ.
MTLN	42,0000	-1,18 %	288.108	12,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7000	0,83 %	150.612	0,98 %
ΕΚΤΕΡ	3,1750	0,00 %	134.627	0,50 %
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	0,38 %
ΚΟΥΑΛ	1,4000	-2,10 %	98.836	0,36 %
ΕΧΑΕ	6,2900	-1,10 %	210.945	0,35 %
ΒΙΟΣΚ	2,9600	3,86 %	54.721	0,32 %
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	0,31 %
ΕΤΕ	12,6900	-0,28 %	2.065.162	0,23 %
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	0,22 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,3500	-3,29 %	5	25,00 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	10,28 %
ΙΛΥΔΑ	5,6200	6,04 %	24.817	7,92 %
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	10.256	7,59 %
ΝΑΥΠ	1,3850	1,09 %	772	6,57 %
ΔΑΙΟΣ	7,3000	4,29 %	1.559	6,43 %
ΚΟΡΔΕ	0,4560	-2,98 %	1.114	5,96 %
ΕΛΙΝ	2,4700	3,78 %	25.877	5,88 %
ΑΤΕΚ	1,6900	-1,17 %	1.251	5,85 %
ΜΕΒΑ	8,6000	4,24 %	11.799	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%