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
08/3/2016	10,9500	0,00%	11,0000	11,0500	10,9400	161.347	1.771.985,85
07/3/2016	10,9500	-1,79%	11,1500	11,1600	10,8000	315.466	3.461.994,52
04/3/2016	11,1500	-3,13%	11,5100	11,5100	10,9500	169.830	1.887.679,20
03/3/2016	11,5100	-0,35%	11,5500	11,6600	11,3200	465.573	5.361.882,76
02/3/2016	11,5500	0,43%	11,5000	11,7800	11,4500	840.104	9.669.557,40
01/3/2016	11,5000	2,68%	10,9100	11,5000	10,9100	1.247.066	14.303.274,84
29/2/2016	11,2000	2,75%	10,9000	11,2000	10,8500	409.948	4.520.288,34
26/2/2016	10,9000	7,92%	10,2000	11,0800	10,0900	580.138	6.275.653,50
25/2/2016	10,1000	0,20%	10,3300	10,5000	10,0500	648.505	6.673.890,51
24/2/2016	10,0800	-1,18%	10,2400	10,4000	10,0300	243.764	2.487.895,35
23/2/2016	10,2000	3,34%	9,9900	10,2600	9,8800	302.547	3.048.226,36
22/2/2016	9,8700	-2,28%	10,1500	10,1500	9,8200	39.917	397.658,66
19/2/2016	10,1000	1,20%	9,9900	10,2400	9,9000	462.901	4.672.331,03
18/2/2016	9,9800	0,00%	10,0000	10,1000	9,7500	92.700	927.602,30
17/2/2016	9,9800	5,39%	9,4700	9,9800	9,4200	179.087	1.731.545,10
16/2/2016	9,4700	2,93%	9,4000	9,5200	9,2100	196.009	1.846.917,63
15/2/2016	9,2000	2,22%	9,0000	9,3900	9,0000	150.664	1.391.736,35
12/2/2016	9,0000	1,93%	9,1000	9,2000	8,9600	96.484	876.592,28
11/2/2016	8,8300	-1,45%	8,7500	9,1900	8,7500	91.512	812.777,22
10/2/2016	8,9600	-0,44%	9,1000	9,1400	8,9600	391.168	3.552.139,24
09/2/2016	9,0000	-3,74%	9,5000	9,5600	8,9500	359.374	3.322.257,49
08/2/2016	9,3500	-6,97%	9,9000	10,0000	9,3000	380.025	3.663.105,73
05/2/2016	10,0500	4,69%	9,5900	10,0500	9,5800	167.961	1.650.028,28
04/2/2016	9,6000	0,00%	9,5800	9,8000	9,5800	172.019	1.659.462,18
03/2/2016	9,6000	-1,03%	9,7000	9,8000	9,6000	732.382	7.101.990,87
02/2/2016	9,7000	0,00%	9,6600	9,8800	9,6500	1.350.151	13.121.144,14
01/2/2016	9,7000	-0,41%	9,8000	9,8000	9,6800	49.043	476.317,37
29/1/2016	9,7400	0,41%	9,7000	9,7500	9,6800	260.863	2.534.074,69
28/1/2016	9,7000	-0,31%	9,8000	9,8000	9,5800	275.451	2.681.178,34
27/1/2016	9,7300	0,93%	9,6400	9,9900	9,6300	306.149	2.976.475,34
26/1/2016	9,6400	-0,31%	9,5600	9,7500	9,5600	479.536	4.644.845,57
25/1/2016	9,6700	-0,92%	9,9000	9,9000	9,5100	194.530	1.882.250,69
22/1/2016	9,7600	1,77%	9,7000	9,9000	9,6200	153.056	1.496.296,67
21/1/2016	9,5900	-2,14%	9,7500	9,9600	9,5900	159.044	1.545.437,24
20/1/2016	9,8000	-2,68%	9,6000	10,0500	9,6000	442.049	4.369.710,64
19/1/2016	10,0700	3,81%	9,7000	10,2300	9,7000	162.969	1.626.113,85
18/1/2016	9,7000	1,04%	9,6000	9,7000	9,2000	437.603	4.190.501,92
15/1/2016	9,6000	0,00%	9,6200	9,6800	9,4900	191.988	1.844.642,40
14/1/2016	9,6000	-0,10%	9,6100	9,6400	9,4300	1.159.166	11.101.422,13
13/1/2016	9,6100	1,37%	9,4800	9,8000	9,4000	251.973	2.419.376,12
12/1/2016	9,4800	5,33%	9,0000	9,4800	9,0000	634.594	5.855.997,14
11/1/2016	9,0000	-3,23%	9,1000	9,2700	9,0000	87.133	792.223,35
08/1/2016	9,3000	0,54%	9,3000	9,3300	9,2500	233.137	2.166.512,45
07/1/2016	9,2500	-3,75%	9,5000	9,5800	9,2500	382.035	3.561.261,29
05/1/2016	9,6100	0,10%	9,7000	9,7000	9,4100	239.891	2.277.537,67
04/1/2016	9,6000	-1,03%	9,5000	9,6000	9,4300	53.766	512.790,49
31/12/2015	9,7000	5,43%	9,3700	9,7000	9,3700	141.109	1.365.120,57
30/12/2015	9,2000	-5,15%	9,5000	9,7000	9,2000	155.148	1.441.816,37
29/12/2015	9,7000	3,19%	9,4000	9,7000	9,3500	52.566	503.893,66
28/12/2015	9,4000	4,44%	9,1800	9,4000	9,0000	84.610	780.348,41
23/12/2015	9,0000	-2,70%	9,1100	9,3000	8,9000	389.265	3.555.825,95
22/12/2015	9,2500	0,65%	9,1900	9,3900	9,1000	264.928	2.439.664,54
21/12/2015	9,1900	-0,97%	9,3700	9,6000	9,1900	231.482	2.161.898,22
18/12/2015	9,2800	0,65%	9,2200	9,4000	9,0800	335.962	3.110.169,18
17/12/2015	9,2200	5,49%	8,6800	9,4900	8,5800	255.009	2.309.672,07
16/12/2015	8,7400	2,70%	8,5200	9,0100	8,5000	472.530	4.131.687,93
15/12/2015	8,5100	-2,18%	8,7000	8,7800	8,4900	234.477	2.021.853,65
14/12/2015	8,7000	-2,90%	8,9100	9,0100	8,6200	252.723	2.245.933,73
11/12/2015	8,9600	-1,54%	9,1000	9,1000	8,7600	318.342	2.860.172,63
10/12/2015	9,1000	7,18%	8,6300	9,1000	8,5900	409.838	3.668.011,20
09/12/2015	8,4900	-2,41%	8,5000	8,9900	8,3000	371.446	3.153.096,29
08/12/2015	8,7000	-3,33%	9,0000	9,3000	8,4500	529.414	4.755.944,62
07/12/2015	9,0000	-0,22%	8,9000	9,2100	8,9000	104.252	939.409,84
04/12/2015	9,0200	-5,05%	9,5100	9,6300	8,9700	266.615	2.412.973,70
03/12/2015	9,5000	-1,14%	9,6500	9,6600	9,5000	105.339	1.001.293,79
02/12/2015	9,6100	-1,94%	9,7200	9,8600	9,3500	278.854	2.722.398,05
01/12/2015	9,8000	1,55%	9,6500	9,8000	9,6500	59.461	577.845,38
30/11/2015	9,6500	-1,53%	9,6100	9,9000	9,5800	404.163	3.919.359,42
27/11/2015	9,8000	0,31%	9,7000	9,9500	9,6500	151.760	1.487.082,23
26/11/2015	9,7700	0,21%	9,7500	9,8700	9,7000	230.773	2.260.875,38
25/11/2015	9,7500	1,56%	9,6000	9,7700	9,5100	170.102	1.648.031,19
24/11/2015	9,6000	1,16%	9,4000	9,6400	9,4000	193.095	1.837.726,43
23/11/2015	9,4900	-0,52%	9,4700	9,4900	9,4000	153.614	1.449.513,01
20/11/2015	9,5400	1,71%	9,3800	9,5900	9,3100	203.804	1.936.357,20
19/11/2015	9,3800	0,86%	9,3000	9,3900	9,2900	211.978	1.973.759,68
18/11/2015	9,3000	0,98%	9,2900	9,3000	9,1800	168.790	1.561.905,27
17/11/2015	9,2100	1,21%	9,1500	9,2900	9,1000	118.332	1.090.280,74
16/11/2015	9,1000	0,44%	9,0000	9,1300	9,0000	147.442	1.339.917,57
13/11/2015	9,0600	0,11%	9,0100	9,1000	9,0000	313.169	2.835.493,58
12/11/2015	9,0500	2,26%	8,8500	9,1000	8,7800	489.617	4.390.807,49
11/11/2015	8,8500	1,61%	8,6100	8,9300	8,6100	79.666	702.800,97
10/11/2015	8,7100	-2,68%	9,0000	9,0000	8,7000	105.183	918.827,87
09/11/2015	8,9500	2,87%	8,7000	8,9600	8,7000	105.938	933.271,60
06/11/2015	8,7000	-1,58%	8,8400	8,9200	8,6000	87.332	762.741,60
05/11/2015	8,8400	-2,86%	9,0000	9,1200	8,7000	49.109	434.919,56
04/11/2015	9,1000	1,11%	9,0500	9,1000	8,8000	64.826	580.112,55
03/11/2015	9,0000	0,56%	8,9600	9,0900	8,9000	186.857	1.683.973,20
02/11/2015	8,9500	1,70%	8,6300	8,9600	8,6200	119.919	1.065.088,24
30/10/2015	8,8000	1,27%	8,8000	8,8600	8,6000	223.516	1.951.045,64
29/10/2015	8,6900	-0,23%	8,6700	8,7000	8,5500	184.511	1.594.335,22
27/10/2015	8,7100	0,69%	8,5000	8,7600	8,5000	81.752	709.239,40
26/10/2015	8,6500	2,00%	8,3300	8,6500	8,3300	93.931	800.803,55
23/10/2015	8,4800	2,29%	8,2500	8,5300	8,2000	432.781	3.633.963,82
22/10/2015	8,2900	1,47%	8,1500	8,4300	8,1500	184.732	1.526.310,12
21/10/2015	8,1700	-0,97%	8,2000	8,2400	8,1500	134.842	1.105.032,42
20/10/2015	8,2500	1,23%	8,0500	8,2500	8,0500	162.464	1.333.532,15
19/10/2015	8,1500	0,00%	8,3100	8,3100	8,1000	62.305	507.269,44
16/10/2015	8,1500	-1,45%	8,3500	8,3600	8,1500	320.706	2.657.779,37
15/10/2015	8,2700	1,47%	8,2200	8,3800	8,1100	270.353	2.235.505,48
14/10/2015	8,1500	-0,49%	8,1600	8,2300	8,0500	76.051	618.855,36
13/10/2015	8,1900	2,37%	7,9000	8,1900	7,9000	431.319	3.459.570,67
12/10/2015	8,0000	1,39%	7,8300	8,0000	7,8300	395.399	3.144.081,34
09/10/2015	7,8900	-1,99%	8,0000	8,0200	7,8600	35.061	278.972,31
08/10/2015	8,0500	0,88%	7,8100	8,0500	7,8100	112.042	895.752,37
07/10/2015	7,9800	-0,13%	7,9900	8,0000	7,8500	304.447	2.418.378,79
06/10/2015	7,9900	0,38%	7,9600	8,0000	7,7400	166.592	1.321.777,09
05/10/2015	7,9600	4,87%	7,7700	7,9600	7,6700	111.187	877.914,47
02/10/2015	7,5900	0,40%	7,5500	7,8900	7,5500	90.786	699.242,12
01/10/2015	7,5600	-3,69%	7,7800	8,0000	7,5600	206.472	1.632.493,40
30/9/2015	7,8500	2,08%	7,7000	7,9300	7,6500	143.207	1.116.256,15
29/9/2015	7,6900	2,40%	7,4400	7,6900	7,3700	119.069	889.489,70
28/9/2015	7,5100	-4,21%	7,8400	7,9000	7,5100	69.389	531.235,40
25/9/2015	7,8400	0,51%	7,9500	7,9500	7,8200	171.407	1.344.782,71
24/9/2015	7,8000	0,13%	7,7900	7,9200	7,7800	43.580	341.046,16
23/9/2015	7,7900	-3,11%	8,0000	8,1500	7,7800	233.889	1.835.945,61
22/9/2015	8,0400	0,50%	8,0000	8,1900	7,9300	71.653	577.816,01
21/9/2015	8,0000	-4,53%	8,3000	8,4000	7,9300	787.845	6.524.257,62
18/9/2015	8,3800	0,96%	8,4000	8,4000	8,0400	135.295	1.119.350,27
17/9/2015	8,3000	-4,60%	8,6100	8,7100	8,3000	473.349	4.080.681,89
16/9/2015	8,7000	2,59%	8,4800	8,7800	8,4800	290.630	2.510.083,16
15/9/2015	8,4800	1,56%	8,3800	8,4800	8,3200	177.329	1.487.303,11
14/9/2015	8,3500	2,08%	8,2000	8,3500	8,0500	202.883	1.663.316,71
11/9/2015	8,1800	3,15%	7,7800	8,1800	7,7800	221.722	1.776.057,22
10/9/2015	7,9300	3,80%	7,5700	7,9400	7,5700	135.921	1.062.463,77
09/9/2015	7,6400	-0,13%	7,6000	7,8000	7,6000	95.417	735.912,15
08/9/2015	7,6500	2,96%	7,4000	7,8400	7,4000	217.808	1.663.846,69
07/9/2015	7,4300	0,81%	7,4900	7,5300	7,3900	28.132	208.829,94
04/9/2015	7,3700	-4,90%	7,7000	7,7700	7,3600	71.218	536.624,60
03/9/2015	7,7500	3,33%	7,6600	7,8000	7,5000	468.345	3.591.927,32
02/9/2015	7,5000	-1,32%	7,6000	7,6500	7,5000	31.820	240.076,79
01/9/2015	7,6000	1,33%	7,4900	7,6300	7,3300	555.756	4.220.465,87
31/8/2015	7,5000	2,60%	7,3800	7,5000	7,3100	148.737	1.111.317,00
28/8/2015	7,3100	-2,27%	7,4100	7,4100	7,3100	43.940	321.910,75
27/8/2015	7,4800	5,06%	7,3500	7,4800	7,0700	102.137	745.650,57
26/8/2015	7,1200	0,56%	7,0800	7,5000	7,0600	89.387	649.595,30
25/8/2015	7,0800	4,12%	6,9500	7,4000	6,7100	218.041	1.565.053,26
24/8/2015	6,8000	-5,56%	6,9400	7,0700	6,6900	518.322	3.559.647,57
21/8/2015	7,2000	0,00%	7,2000	7,2900	7,1000	315.388	2.268.847,25
20/8/2015	7,2000	-2,17%	7,4000	7,4300	7,1800	213.800	1.548.616,43
19/8/2015	7,3600	0,82%	7,3000	7,4200	7,2000	90.553	661.910,58
18/8/2015	7,3000	1,39%	7,0400	7,4200	7,0400	287.379	2.084.184,96
17/8/2015	7,2000	3,00%	7,0000	7,3300	7,0000	95.009	678.755,47
14/8/2015	6,9900	-0,85%	7,0500	7,1500	6,7000	167.835	1.172.955,46
13/8/2015	7,0500	-0,98%	7,2500	7,2500	7,0100	294.892	2.086.471,63
12/8/2015	7,1200	-2,86%	7,3900	7,3900	7,1000	223.157	1.604.315,43
11/8/2015	7,3300	1,95%	7,1200	7,3400	7,1100	196.885	1.423.284,68
10/8/2015	7,1900	4,96%	7,1000	7,1900	6,9300	90.509	640.726,91
07/8/2015	6,8500	-1,15%	6,9300	7,2200	6,8500	470.253	3.337.578,07
06/8/2015	6,9300	4,21%	6,7800	7,0000	6,6600	492.260	3.356.365,99
05/8/2015	6,6500	-2,06%	6,7900	6,7900	6,2800	1.150.645	7.700.650,16
04/8/2015	6,7900	2,72%	6,6100	6,9700	6,6100	198.938	1.358.641,49
03/8/2015	6,6100	-10,92%	5,2000	6,6300	5,2000	585.476	3.635.498,67
26/6/2015	7,4200	0,82%	7,3600	7,6800	7,2100	181.296	1.340.350,20
25/6/2015	7,3600	4,40%	7,0500	7,4900	6,8500	623.619	4.538.963,13
24/6/2015	7,0500	0,14%	7,0400	7,4100	6,8000	708.204	5.026.462,17
23/6/2015	7,0400	14,47%	6,3300	7,2500	6,3300	1.315.972	8.961.393,66
22/6/2015	6,1500	6,03%	6,2000	6,2500	5,9700	2.394.444	14.652.910,39
19/6/2015	5,8000	-3,33%	6,0000	6,2700	5,8000	1.385.226	8.284.114,58
18/6/2015	6,0000	-7,69%	6,6800	6,6800	5,8400	1.093.911	6.720.632,40
17/6/2015	6,5000	-10,34%	7,3800	7,3800	6,5000	369.111	2.542.454,83
16/6/2015	7,2500	-6,57%	7,8500	7,8500	7,1300	554.270	4.073.233,89
15/6/2015	7,7600	-4,20%	7,7000	8,0500	7,5300	350.129	2.739.302,89
12/6/2015	8,1000	-4,14%	8,1000	8,4500	7,9100	358.581	2.918.771,06
11/6/2015	8,4500	8,33%	8,2000	8,5100	8,1000	132.132	1.098.832,69
10/6/2015	7,8000	0,00%	7,8000	7,8900	7,7000	695.165	5.417.851,57
09/6/2015	7,8000	0,00%	7,9000	8,1200	7,7000	245.439	1.925.357,39
08/6/2015	7,8000	-5,91%	8,2700	8,4000	7,8000	92.308	751.445,24
05/6/2015	8,2900	-3,60%	8,3000	8,3000	8,0400	145.375	1.185.089,76
04/6/2015	8,6000	1,90%	8,3000	8,6400	8,1100	54.318	457.796,46
03/6/2015	8,4400	4,58%	8,2700	8,6000	8,2500	160.499	1.355.638,61
02/6/2015	8,0700	-6,16%	8,5000	8,5800	8,0700	216.970	1.815.367,32
29/5/2015	8,6000	2,50%	8,3500	8,6000	8,2200	301.602	2.580.295,90
28/5/2015	8,3900	-3,45%	8,7800	8,7800	8,3900	80.984	693.179,09
27/5/2015	8,6900	2,24%	8,5900	8,6900	8,4000	261.995	2.244.551,02
26/5/2015	8,5000	2,16%	8,3600	8,5900	8,2600	553.148	4.708.962,22
25/5/2015	8,3200	-5,45%	8,6200	8,6700	8,3200	80.178	679.109,18
22/5/2015	8,8000	0,57%	8,7500	8,9500	8,6500	250.761	2.209.681,75
21/5/2015	8,7500	-0,57%	8,6100	8,8800	8,6100	135.085	,00
20/5/2015	8,8000	-0,56%	8,6600	8,9600	8,6000	138.381	,00
19/5/2015	8,8500	3,51%	8,5800	8,9900	8,5500	314.750	,00
18/5/2015	8,5500	3,39%	8,2900	8,5500	8,1500	135.643	,00
15/5/2015	8,2700	-3,27%	8,6900	8,7000	8,2500	151.165	,00
14/5/2015	8,5500	-1,27%	8,6000	8,8500	8,4900	223.808	,00
13/5/2015	8,6600	-1,70%	8,8000	9,0900	8,6600	288.582	,00
12/5/2015	8,8100	1,03%	8,6000	8,9500	8,5900	100.946	,00
11/5/2015	8,7200	-3,22%	8,9800	8,9800	8,5000	144.962	,00
08/5/2015	9,0100	-2,80%	9,3500	9,7100	9,0100	234.582	,00
07/5/2015	9,2700	2,89%	9,1000	9,3000	9,0500	476.934	,00
06/5/2015	9,0100	0,67%	8,9500	9,0200	8,6500	135.353	,00
05/5/2015	8,9500	-0,11%	8,9500	9,0700	8,7000	166.106	,00
04/5/2015	8,9600	-2,50%	9,2000	9,2000	8,7700	74.584	,00
30/4/2015	9,1900	5,03%	8,7200	9,1900	8,7200	244.618	,00
29/4/2015	8,7500	-1,24%	9,0500	9,1500	8,7500	95.390	,00
28/4/2015	8,8600	-2,74%	9,2000	9,2900	8,8000	153.500	,00
27/4/2015	9,1100	-1,41%	9,0000	9,2300	8,7100	196.127	,00
24/4/2015	9,2400	9,22%	8,6800	9,2400	8,5900	229.457	,00
23/4/2015	8,4600	7,63%	8,0800	8,4600	7,9100	1.275.667	,00
22/4/2015	7,8600	-3,68%	8,1600	8,1900	7,7100	583.281	,00
21/4/2015	8,1600	-1,69%	8,2300	8,3900	7,9500	412.512	,00
20/4/2015	8,3000	-0,60%	8,6900	8,7000	8,1500	526.904	,00
17/4/2015	8,3500	-7,22%	9,0700	9,0700	8,1600	301.402	,00
16/4/2015	9,0000	7,14%	8,4000	9,0000	8,3000	400.625	,00
15/4/2015	8,4000	1,20%	8,3500	8,5200	8,1100	244.881	,00
14/4/2015	8,3000	-4,05%	8,6500	8,6500	8,3000	448.415	,00
09/4/2015	8,6500	0,12%	8,7700	8,8000	8,5500	169.686	,00
08/4/2015	8,6400	-4,32%	9,0300	9,0400	8,3900	550.765	,00
07/4/2015	9,0300	-2,90%	9,4500	9,4500	9,0300	100.177	,00
02/4/2015	9,3000	0,87%	9,3600	9,3600	8,9700	42.234	,00
01/4/2015	9,2200	-4,75%	9,6800	9,6800	9,2200	155.214	,00
31/3/2015	9,6800	0,00%	9,6700	9,9100	9,6000	225.120	,00
30/3/2015	9,6800	8,16%	9,2900	9,6800	9,0300	192.972	,00
27/3/2015	8,9500	4,31%	8,7800	9,0000	8,5600	213.816	,00
26/3/2015	8,5800	2,14%	8,2500	8,7000	8,2000	207.789	,00
24/3/2015	8,4000	8,39%	7,8300	8,5600	7,8200	488.247	,00
23/3/2015	7,7500	0,13%	7,9000	7,9000	7,7000	306.949	,00
20/3/2015	7,7400	3,06%	7,8600	8,0000	7,7400	405.316	,00
19/3/2015	7,5100	-3,72%	7,8000	8,1300	7,5100	1.514.854	,00
18/3/2015	7,8000	-9,09%	8,5000	8,5700	7,6500	313.663	,00
17/3/2015	8,5800	-3,05%	8,9000	9,0000	8,5600	167.363	,00
16/3/2015	8,8500	-4,84%	9,3000	9,3900	8,7600	128.429	,00
13/3/2015	9,3000	-2,72%	9,7000	9,7000	9,2500	152.152	,00
12/3/2015	9,5600	1,49%	9,5100	10,0000	9,4000	516.096	,00
11/3/2015	9,4200	0,75%	9,5300	9,6200	9,2500	213.901	,00
10/3/2015	9,3500	-2,60%	9,8000	9,9200	9,3500	101.164	,00
09/3/2015	9,6000	-2,04%	9,5400	9,6900	9,4400	178.343	,00
06/3/2015	9,8000	3,16%	9,5100	9,8000	9,4600	272.169	,00
05/3/2015	9,5000	0,96%	9,6600	9,7300	9,3300	107.359	,00
04/3/2015	9,4100	-4,95%	10,0500	10,1300	9,4100	114.988	,00
03/3/2015	9,9000	0,00%	10,1800	10,2000	9,8000	158.435	,00
02/3/2015	9,9000	-2,94%	10,0000	10,2900	9,7100	135.374	,00
27/2/2015	10,2000	-1,64%	10,2000	10,6100	10,0000	268.658	,00
26/2/2015	10,3700	-1,24%	10,7000	10,9800	10,0800	496.578	,00
25/2/2015	10,5000	0,48%	10,6300	10,6400	10,2800	303.093	,00
24/2/2015	10,4500	12,97%	10,2600	10,5500	10,1800	444.660	,00
20/2/2015	9,2500	-4,34%	9,6700	10,1300	9,1000	326.749	,00
19/2/2015	9,6700	-4,16%	10,5000	10,5000	9,6700	707.939	,00
18/2/2015	10,0900	-0,10%	10,2300	10,4400	10,0900	172.809	,00
17/2/2015	10,1000	-3,81%	10,0000	10,4200	10,0000	213.502	,00
16/2/2015	10,5000	-0,66%	10,4000	10,8000	10,1800	181.299	,00
13/2/2015	10,5700	3,22%	10,6000	10,8000	10,4200	673.744	,00
12/2/2015	10,2400	12,16%	9,4500	10,2400	9,4500	189.500	,00
11/2/2015	9,1300	-11,19%	9,9400	9,9500	9,1200	213.176	,00
10/2/2015	10,2800	7,08%	9,8000	10,7500	9,4900	338.394	,00
09/2/2015	9,6000	-7,69%	9,6600	10,0000	9,5200	295.113	,00
06/2/2015	10,4000	-1,89%	10,6000	10,6000	9,8000	300.632	,00
05/2/2015	10,6000	0,57%	9,5000	10,6000	9,3000	283.812	,00
04/2/2015	10,5400	-0,28%	10,5700	10,8000	10,0000	167.758	,00
03/2/2015	10,5700	17,58%	9,3500	10,8900	9,2400	559.597	,00
02/2/2015	8,9900	6,64%	9,0500	9,1500	8,9000	811.527	,00
30/1/2015	8,4300	-5,70%	8,9300	8,9600	8,4300	209.406	,00
29/1/2015	8,9400	-6,39%	9,4100	9,5700	8,8200	862.179	,00
28/1/2015	9,5500	-1,34%	9,5400	9,8800	9,0500	803.312	,00
27/1/2015	9,6800	0,83%	9,5500	9,9000	9,3100	448.694	,00
26/1/2015	9,6000	-2,04%	9,6100	9,8000	9,2000	289.154	,00
23/1/2015	9,8000	12,64%	8,8500	9,8000	8,7800	483.737	,00
22/1/2015	8,7000	1,28%	8,7000	8,8000	8,5100	357.733	,00
21/1/2015	8,5900	-1,26%	8,6500	8,7900	8,4600	215.063	,00
20/1/2015	8,7000	-1,69%	8,8500	8,9600	8,6900	152.163	,00
19/1/2015	8,8500	-0,34%	9,0400	9,0500	8,6300	387.471	,00
16/1/2015	8,8800	-0,89%	8,8100	9,1200	8,6100	395.975	,00
15/1/2015	8,9600	-0,99%	9,1000	9,3400	8,8200	210.735	,00
14/1/2015	9,0500	0,22%	9,0500	9,2500	8,8500	240.385	,00
13/1/2015	9,0300	7,89%	8,4000	9,0800	8,2700	324.579	,00
12/1/2015	8,3700	9,27%	7,6700	8,3800	7,6400	778.576	,00
09/1/2015	7,6600	8,50%	7,1800	7,6700	7,1700	1.097.822	,00
08/1/2015	7,0600	-8,19%	7,6900	7,8700	7,0600	371.126	,00
07/1/2015	7,6900	-4,94%	8,0000	8,0800	7,6200	901.159	,00
05/1/2015	8,0900	-3,58%	8,4000	8,4500	8,0900	188.053	,00
02/1/2015	8,3900	-0,94%	8,4700	8,6200	8,3900	153.081	,00
31/12/2014	8,4700	0,24%	8,3500	8,5000	8,3000	41.946	,00
30/12/2014	8,4500	-4,63%	8,7000	8,8600	8,4300	421.035	,00
29/12/2014	8,8600	-0,56%	8,5000	9,2000	8,3000	224.246	,00
23/12/2014	8,9100	-3,15%	9,1500	9,4200	8,8100	228.253	,00
22/12/2014	9,2000	-1,71%	9,2500	9,5500	9,1700	154.718	,00
19/12/2014	9,3600	-6,31%	10,2000	10,2800	9,2600	302.773	,00
18/12/2014	9,9900	7,42%	9,2000	9,9900	9,1000	201.863	,00
17/12/2014	9,3000	5,80%	8,9500	9,4000	8,9500	175.721	,00
16/12/2014	8,7900	-1,24%	8,9000	9,1500	8,7500	170.285	,00
15/12/2014	8,9000	2,30%	8,7000	9,0000	8,7000	103.659	,00
12/12/2014	8,7000	2,35%	8,5000	8,9000	8,2500	462.828	,00
11/12/2014	8,5000	-11,83%	9,5500	9,6000	8,3500	799.232	,00
10/12/2014	9,6400	-2,43%	9,6000	9,8800	9,2300	911.193	,00
09/12/2014	9,8800	-9,19%	10,8800	10,8800	9,4000	1.335.676	,00
08/12/2014	10,8800	-1,72%	11,0700	11,2900	10,8600	148.746	,00
05/12/2014	11,0700	3,94%	10,6500	11,0700	10,6500	598.452	,00
04/12/2014	10,6500	0,00%	10,6500	10,9200	10,6000	389.579	,00
03/12/2014	10,6500	0,95%	10,5000	10,6900	10,5000	119.244	,00
02/12/2014	10,5500	1,93%	10,2100	10,6700	10,2100	306.629	,00
01/12/2014	10,3500	1,47%	10,2000	10,4800	10,0700	72.642	,00
28/11/2014	10,2000	-0,29%	10,2300	10,3600	10,1600	91.078	,00
27/11/2014	10,2300	-2,20%	10,3500	10,3500	10,1000	398.090	,00
26/11/2014	10,4600	1,06%	10,2800	10,4600	10,0700	262.088	,00
25/11/2014	10,3500	1,47%	10,0100	10,4800	10,0000	218.571	,00
24/11/2014	10,2000	2,00%	9,8200	10,2000	9,8200	58.037	,00
21/11/2014	10,0000	1,01%	9,9000	10,1200	9,8200	163.617	,00
20/11/2014	9,9000	-1,00%	9,9000	10,1400	9,6900	127.211	,00
19/11/2014	10,0000	7,53%	9,3000	10,1000	9,3000	136.152	,00
18/11/2014	9,3000	3,33%	9,0000	9,4000	9,0000	35.334	,00
17/11/2014	9,0000	-1,21%	9,1000	9,2400	8,9700	96.199	,00
14/11/2014	9,1100	0,00%	9,5000	9,6300	9,1100	93.237	,00

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.%