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
27/10/2025	26,9400	-0,15%	27,0000	27,1800	26,8400	413.506	11.154.807,98
24/10/2025	26,9800	-0,30%	27,0600	27,4800	26,9800	250.337	6.790.966,28
23/10/2025	27,0600	-1,96%	27,6000	27,6400	27,0600	725.098	19.772.472,85
22/10/2025	27,6000	1,02%	27,7000	27,9000	27,5200	364.944	10.144.196,02
21/10/2025	27,3200	1,34%	26,9600	27,7000	26,9200	668.635	18.171.629,32
20/10/2025	26,9600	0,37%	27,2400	27,2800	26,8600	183.794	4.968.699,18
17/10/2025	26,8600	-1,03%	27,1400	27,1400	26,3800	554.741	14.825.066,26
16/10/2025	27,1400	-2,23%	27,7600	28,1200	27,1200	506.284	13.891.060,96
15/10/2025	27,7600	-1,14%	28,0800	28,1400	27,7600	285.358	7.965.476,68
14/10/2025	28,0800	-0,71%	28,4800	28,4800	27,8800	194.753	5.485.832,34
13/10/2025	28,2800	0,21%	28,2400	28,5400	28,0400	853.921	24.132.286,80
10/10/2025	28,2200	1,44%	27,8200	28,3600	27,8200	447.403	12.560.413,50
09/10/2025	27,8200	-1,07%	28,4200	28,4200	27,6800	538.166	15.026.337,46
08/10/2025	28,1200	-2,83%	28,9400	29,1400	28,0600	516.997	14.678.515,08
07/10/2025	28,9400	0,14%	28,6600	29,2000	28,6600	155.566	4.504.349,84
06/10/2025	28,9000	-0,69%	29,4400	29,4600	28,8800	151.446	4.396.505,20
03/10/2025	29,1000	-0,75%	29,6000	29,6000	28,9000	207.206	6.030.819,70
02/10/2025	29,3200	-0,61%	29,4200	29,7800	29,0800	200.846	5.910.049,32
01/10/2025	29,5000	0,96%	29,0000	29,7000	29,0000	309.435	9.100.075,62
30/9/2025	29,2200	0,41%	29,1000	29,5800	29,1000	363.443	10.648.649,14
29/9/2025	29,1000	0,00%	29,1000	29,4400	28,9000	366.386	10.692.352,46
26/9/2025	29,1000	-2,81%	29,9800	30,0000	28,9400	595.569	17.381.178,32
25/9/2025	29,9400	-4,53%	31,2000	31,2000	29,9400	529.870	16.043.316,83
24/9/2025	31,3600	-2,24%	32,0800	32,0800	31,3200	128.436	4.042.990,90
23/9/2025	32,0800	-0,25%	32,1600	32,2400	31,6800	138.745	4.443.129,28
22/9/2025	32,1600	0,37%	32,2000	32,2600	31,4400	57.461	1.837.831,88
19/9/2025	32,0400	1,01%	31,7800	32,2400	31,7200	331.372	10.603.381,22
18/9/2025	31,7200	1,86%	31,6800	31,7200	31,2400	215.240	6.780.451,58
17/9/2025	31,1400	-1,08%	31,5000	31,6200	30,9000	263.619	8.221.661,08
16/9/2025	31,4800	-0,88%	31,8200	31,8400	31,4200	273.980	8.674.607,04
15/9/2025	31,7600	0,13%	31,9200	31,9200	31,5800	107.219	3.406.050,48
12/9/2025	31,7200	0,51%	31,8800	31,9000	31,4800	248.198	7.880.470,78
11/9/2025	31,5600	-1,38%	32,2000	32,2000	31,4400	53.911	1.706.956,36
10/9/2025	32,0000	0,19%	31,6400	32,2000	31,5800	396.141	12.676.354,08
09/9/2025	31,9400	1,91%	31,3400	31,9400	31,2600	131.757	4.190.324,32
08/9/2025	31,3400	3,43%	30,3000	31,3400	30,0800	145.545	4.498.567,84
05/9/2025	30,3000	-0,39%	30,5800	30,5800	30,0400	485.116	14.741.880,82
04/9/2025	30,4200	1,67%	30,1000	30,5000	30,0400	214.366	6.501.684,96
03/9/2025	29,9200	1,08%	29,2800	29,9800	29,2800	260.764	7.724.482,04
02/9/2025	29,6000	-2,76%	30,7600	30,7600	29,6000	126.926	3.788.391,06
01/9/2025	30,4400	-0,13%	30,7000	30,8600	30,2000	40.271	1.226.901,30
29/8/2025	30,4800	-0,20%	30,3600	30,7400	30,2800	178.784	5.454.870,66
28/8/2025	30,5400	-1,80%	30,5800	31,0800	30,0800	125.181	3.819.310,26
27/8/2025	31,1000	3,32%	30,1000	31,1000	30,1000	163.515	5.025.886,74
26/8/2025	30,1000	-2,02%	30,7200	30,7400	29,7000	739.345	22.322.910,02
25/8/2025	30,7200	-1,22%	31,1000	31,5400	30,4800	150.881	4.677.324,10
22/8/2025	31,1000	-1,14%	31,4600	31,6200	31,1000	171.976	5.369.299,76
21/8/2025	31,4600	-0,25%	31,3000	31,4600	31,0200	144.685	4.530.491,78
20/8/2025	31,5400	1,41%	31,0000	31,7600	30,9000	142.785	4.491.641,60
19/8/2025	31,1000	-2,51%	31,5200	32,0000	30,8200	244.616	7.634.029,66
18/8/2025	31,9000	-1,12%	31,8800	32,5600	31,7400	191.580	6.133.354,44
14/8/2025	32,2600	0,06%	32,2000	32,5400	31,8400	447.782	14.311.247,70
13/8/2025	32,2400	1,83%	31,6600	32,5200	31,6000	220.894	7.115.108,42
12/8/2025	31,6600	-1,80%	32,0000	32,5600	31,5600	178.168	5.648.831,86
11/8/2025	32,2400	1,26%	31,8400	32,5800	31,4800	103.040	3.309.079,88
08/8/2025	31,8400	-1,97%	32,4800	32,4800	31,5600	100.070	3.217.817,94
07/8/2025	32,4800	0,12%	32,7200	32,7400	32,1400	290.749	9.423.574,38
06/8/2025	32,4400	4,65%	31,1800	32,5800	31,1400	329.224	10.611.366,98
05/8/2025	31,0000	2,51%	30,2600	31,0000	29,9800	171.187	5.271.762,86
04/8/2025	30,2400	2,51%	29,5000	30,2400	29,5000	38.825	1.164.987,22
01/8/2025	29,5000	-0,47%	29,6400	29,7800	29,3200	135.209	3.992.007,40
31/7/2025	29,6400	-1,72%	29,8000	30,2000	29,6200	168.820	5.020.500,60
30/7/2025	30,1600	0,53%	30,0000	30,3800	29,7400	101.351	3.040.684,82
29/7/2025	30,0000	0,00%	30,2400	30,2400	29,7200	101.704	3.046.502,78
28/7/2025	30,0000	0,47%	30,0000	30,1800	29,8600	109.654	3.289.666,00
25/7/2025	29,8600	-0,47%	30,0000	30,0400	29,5200	87.458	2.611.167,54
24/7/2025	30,0000	0,81%	30,0400	30,2800	29,5200	76.830	2.297.041,22
23/7/2025	29,7600	-1,85%	30,0400	30,5000	29,5600	132.549	3.955.306,30
22/7/2025	30,3200	-0,07%	30,3400	30,4400	29,9200	148.165	4.478.671,32
21/7/2025	30,3400	-1,94%	30,8000	30,8000	30,0200	146.181	4.424.140,20
18/7/2025	30,9400	0,19%	30,9000	31,0000	30,7600	191.720	5.924.829,48
17/7/2025	30,8800	0,78%	30,6400	30,9400	30,5400	391.959	12.097.526,88
16/7/2025	30,6400	1,66%	30,3400	30,6400	30,1200	267.880	8.182.869,58
15/7/2025	30,1400	0,00%	30,3000	30,3800	29,8800	201.992	6.086.542,98
14/7/2025	30,1400	2,80%	29,3000	30,1400	29,3000	240.734	7.170.727,70
11/7/2025	29,3200	0,41%	29,2000	29,5800	29,2000	360.654	10.651.513,96
10/7/2025	29,2000	-2,67%	29,8000	30,0000	29,2000	216.610	6.411.687,98
09/7/2025	30,0000	1,21%	29,6400	30,0600	29,0200	96.687	2.890.999,66
08/7/2025	29,6400	-0,34%	29,7000	30,1200	29,3200	162.816	4.837.806,28
07/7/2025	29,7400	-2,17%	30,0000	30,4800	29,6400	91.592	2.728.071,90
04/7/2025	30,4000	1,33%	30,0000	30,5200	29,8400	199.980	6.071.066,94
03/7/2025	30,0000	1,01%	29,8000	30,0000	29,7000	129.834	3.886.229,32
02/7/2025	29,7000	2,41%	29,3600	29,8000	28,8200	126.745	3.742.561,88
01/7/2025	29,0000	-1,02%	29,0000	29,3600	28,8400	54.903	1.600.037,70
30/6/2025	29,3000	0,55%	29,1400	29,5800	28,9000	200.694	5.881.682,78
27/6/2025	29,1400	-0,21%	29,2000	29,5000	28,8200	106.141	3.107.329,74
26/6/2025	29,2000	2,89%	28,3000	29,4000	28,3000	188.898	5.466.345,42
25/6/2025	28,3800	0,78%	27,9600	28,6000	27,7800	167.989	4.730.263,32
24/6/2025	28,1600	2,10%	28,4200	28,5600	28,0000	110.265	3.109.415,74
23/6/2025	27,5800	0,44%	27,9200	27,9200	27,2800	99.765	2.746.401,00
20/6/2025	27,4600	-1,79%	27,5600	28,1400	27,4600	636.573	17.586.667,48
19/6/2025	27,9600	1,67%	27,2200	28,3000	27,2200	167.190	4.662.549,96
18/6/2025	27,5000	-1,50%	27,8200	28,1200	27,4800	81.612	2.258.401,04
17/6/2025	27,9200	-0,43%	27,9000	28,2000	27,6200	133.005	3.716.876,52
16/6/2025	28,0400	-0,57%	28,1200	28,5800	28,0400	132.142	3.727.878,32
13/6/2025	28,2000	-2,83%	28,7200	28,8400	28,0800	159.406	4.506.865,40
12/6/2025	29,0200	-2,62%	29,6000	29,6000	28,9400	110.099	3.203.629,14
11/6/2025	29,8000	2,90%	29,2800	29,8600	28,8000	110.896	3.269.917,66
10/6/2025	28,9600	-0,41%	29,3000	29,3000	28,8000	210.614	6.096.367,42
06/6/2025	29,0800	0,14%	29,2800	29,2800	28,7200	73.227	2.122.211,92
05/6/2025	29,0400	-0,48%	29,1800	29,3600	28,7000	120.221	3.485.623,40
04/6/2025	29,1800	2,03%	28,6000	29,4400	28,6000	247.801	7.231.339,60
03/6/2025	28,6000	1,42%	28,2000	28,7400	27,9000	151.315	4.290.286,58
02/6/2025	28,2000	-1,47%	29,0000	29,0000	27,2000	63.390	1.798.504,22
30/5/2025	28,6200	-2,05%	29,2200	29,2400	28,4400	502.254	14.430.595,12
29/5/2025	29,2200	0,07%	29,3400	29,3400	28,9000	127.812	3.736.897,02
28/5/2025	29,2000	1,11%	28,9800	29,2000	28,7200	207.149	6.000.939,52
27/5/2025	28,8800	1,26%	28,7000	28,9200	28,4600	206.847	5.962.134,90
26/5/2025	28,5200	2,08%	27,9400	28,8600	27,9400	108.623	3.097.002,78
23/5/2025	27,9400	-1,96%	28,1400	28,5600	27,6400	99.916	2.801.087,10
22/5/2025	28,5000	-1,86%	28,4000	28,8000	28,0600	231.619	6.585.225,12
21/5/2025	29,0400	1,89%	28,4000	29,0400	28,2200	148.036	4.245.133,82
20/5/2025	28,5000	-0,90%	28,7000	28,8600	28,4000	222.708	6.356.604,27
19/5/2025	28,7600	-0,07%	28,1800	28,8600	28,1800	120.257	3.452.798,96
16/5/2025	28,7800	1,91%	28,6800	28,9000	28,5800	169.155	4.863.407,50
15/5/2025	28,2400	-0,14%	28,2800	28,3800	28,1000	93.948	2.653.628,60
14/5/2025	28,2800	-0,56%	28,3200	28,7400	28,0200	186.149	5.274.716,16
13/5/2025	28,4400	-1,59%	28,9000	28,9000	28,3800	115.751	3.300.501,80
12/5/2025	28,9000	2,05%	28,3200	28,9000	28,3200	128.104	3.685.900,58
09/5/2025	28,3200	1,14%	28,0000	28,4800	27,8400	91.382	2.585.934,46
08/5/2025	28,0000	0,00%	28,0600	28,1600	27,6000	125.699	3.521.318,82
07/5/2025	28,0000	1,30%	27,6400	28,0400	27,5600	129.788	3.621.129,32
06/5/2025	27,6400	0,07%	27,7000	27,8000	27,5000	99.830	2.759.609,84
05/5/2025	27,6200	0,51%	27,1600	27,6400	27,1400	87.455	2.403.460,02
02/5/2025	27,4800	-1,15%	27,7400	27,8200	27,0400	176.360	4.846.107,86
30/4/2025	27,8000	0,58%	27,6400	27,8800	27,3400	343.357	9.523.928,46
29/4/2025	27,6400	2,14%	27,0600	27,9800	26,8800	215.444	5.911.533,80
28/4/2025	27,0600	2,04%	26,8200	27,3000	26,7600	186.440	5.042.218,32
25/4/2025	26,5200	-1,41%	27,0000	27,1400	26,3600	207.128	5.517.014,20
24/4/2025	26,9000	-1,54%	26,9800	27,0600	26,6000	236.555	6.357.884,20
23/4/2025	27,3200	3,17%	26,6000	27,3200	26,4600	182.986	4.947.380,20
22/4/2025	26,4800	1,46%	26,1000	26,5400	25,8000	146.405	3.860.507,94
17/4/2025	26,1000	2,11%	25,8600	26,1000	25,3000	123.941	3.210.071,90
16/4/2025	25,5600	-1,46%	25,9400	25,9400	25,4400	88.538	2.265.353,58
15/4/2025	25,9400	2,94%	25,2800	25,9400	24,9000	120.593	3.095.189,64
14/4/2025	25,2000	1,61%	24,8000	25,2000	24,6400	106.883	2.663.839,22
11/4/2025	24,8000	0,81%	24,8600	24,8600	24,3000	98.541	2.426.928,42
10/4/2025	24,6000	4,06%	24,9600	24,9600	24,1200	247.242	6.052.381,84
09/4/2025	23,6400	-3,43%	23,8000	23,9800	23,0600	581.722	13.653.590,02
08/4/2025	24,4800	2,94%	24,2000	24,4800	23,5800	438.780	10.606.312,23
07/4/2025	23,7800	-0,92%	22,3200	23,7800	22,1800	624.008	14.595.669,94
04/4/2025	24,0000	-3,07%	25,0000	25,0000	23,8000	411.161	9.992.024,50
03/4/2025	24,7600	-1,82%	25,0200	25,2600	24,7600	230.989	5.749.223,69
02/4/2025	25,2200	-0,71%	25,6000	25,6000	25,0800	127.802	3.223.746,72
01/4/2025	25,4000	0,32%	25,7800	25,7800	25,4000	61.503	1.571.540,56
31/3/2025	25,3200	-2,62%	26,1400	26,1400	25,2600	193.519	4.965.345,00
28/3/2025	26,0000	0,08%	25,9800	26,5200	25,9800	161.140	4.220.014,52
27/3/2025	25,9800	-0,84%	26,2000	26,3200	25,9000	228.314	5.949.474,09
26/3/2025	26,2000	-1,13%	26,5000	26,7000	26,0200	162.372	4.263.198,04
24/3/2025	26,5000	0,61%	26,0200	26,5400	26,0200	105.962	2.793.756,68
21/3/2025	26,3400	-0,60%	26,7400	26,8800	26,3400	234.320	6.190.557,02
20/3/2025	26,5000	-1,71%	27,0000	27,0000	26,5000	91.076	2.423.236,46
19/3/2025	26,9600	-0,15%	27,0000	27,2400	26,6200	142.819	3.831.914,12
18/3/2025	27,0000	-0,15%	26,7000	27,1200	26,7000	184.071	4.957.032,46
17/3/2025	27,0400	-1,02%	27,0200	27,2000	26,9400	100.208	2.710.760,82
14/3/2025	27,3200	0,81%	27,0000	27,4400	26,8200	121.565	3.315.179,42
13/3/2025	27,1000	0,15%	27,0600	27,3000	26,8400	118.420	3.201.549,74
12/3/2025	27,0600	1,35%	26,9800	27,2000	26,8000	261.922	7.074.954,20
11/3/2025	26,7000	1,14%	26,5000	26,9400	26,2000	237.436	6.348.310,18
10/3/2025	26,4000	2,25%	26,1600	26,4200	25,8800	194.801	5.080.784,44
07/3/2025	25,8200	-0,54%	25,9600	26,0400	25,6600	154.289	3.985.417,40
06/3/2025	25,9600	-0,15%	26,2800	26,4800	25,9600	149.073	3.884.778,46
05/3/2025	26,0000	0,23%	25,9400	26,4200	25,9400	387.467	10.098.506,76
04/3/2025	25,9400	-2,26%	26,7600	26,8200	25,9400	168.091	4.406.638,40
28/2/2025	26,5400	1,22%	26,4000	26,5600	26,2000	186.703	4.945.162,62
27/2/2025	26,2200	-2,60%	26,9200	26,9200	26,2000	188.427	4.975.261,76
26/2/2025	26,9200	0,67%	26,7400	27,1800	26,7400	81.274	2.191.945,36
25/2/2025	26,7400	-2,34%	27,6400	27,6400	26,7400	309.820	8.397.834,44
24/2/2025	27,3800	-2,00%	28,0000	28,0000	27,3200	135.146	3.715.792,86
21/2/2025	27,9400	0,36%	27,8400	28,0000	27,6600	91.446	2.554.385,66
20/2/2025	27,8400	0,22%	27,4200	27,8400	27,2600	96.185	2.660.096,26
19/2/2025	27,7800	1,31%	27,5800	27,7800	27,3000	62.213	1.719.558,84
18/2/2025	27,4200	-1,37%	27,8000	27,8200	27,2200	187.465	5.152.831,83
17/2/2025	27,8000	1,53%	27,7000	27,8000	27,1200	68.683	1.900.710,10
14/2/2025	27,3800	-1,44%	27,7800	27,7800	27,1200	93.593	2.558.427,22
13/2/2025	27,7800	2,58%	27,0200	27,7800	26,8200	185.993	5.112.516,40
12/2/2025	27,0800	2,19%	26,4400	27,0800	26,3000	132.587	3.556.741,84
11/2/2025	26,5000	-0,75%	26,5000	26,6200	26,1800	192.470	5.102.919,38
10/2/2025	26,7000	0,38%	26,7000	26,7800	26,4600	164.685	4.391.007,79
07/2/2025	26,6000	2,31%	25,7400	26,6000	25,7400	189.928	5.005.732,10
06/2/2025	26,0000	1,01%	25,9000	26,0000	25,5600	166.247	4.298.162,60
05/2/2025	25,7400	-1,38%	26,1200	26,1800	25,6600	129.687	3.359.244,20
04/2/2025	26,1000	2,19%	25,5400	26,1600	25,2600	215.340	5.548.243,94
03/2/2025	25,5400	-2,52%	26,0000	26,0000	25,2400	174.641	4.471.877,00
31/1/2025	26,2000	1,87%	26,0000	26,2000	25,7800	214.042	5.571.376,46
30/1/2025	25,7200	0,08%	25,9200	25,9400	25,5400	143.968	3.710.076,66
29/1/2025	25,7000	-0,16%	25,9200	25,9200	25,5000	187.064	4.812.886,04
28/1/2025	25,7400	0,47%	25,6200	26,0200	25,6200	262.885	6.807.380,54
27/1/2025	25,6200	-0,47%	25,5000	25,8000	25,3200	145.197	3.714.128,92
24/1/2025	25,7400	0,39%	25,6400	25,9600	25,4400	254.889	6.545.498,14
23/1/2025	25,6400	-1,00%	25,9000	26,0000	25,5600	155.591	3.998.793,96
22/1/2025	25,9000	0,23%	25,7800	26,0400	25,4600	224.751	5.807.288,60
21/1/2025	25,8400	2,22%	25,3000	25,8400	25,2800	153.488	3.935.550,00
20/1/2025	25,2800	1,61%	25,1000	25,2800	24,9000	388.477	9.780.323,86
17/1/2025	24,8800	-1,03%	25,1800	25,1800	24,8800	158.592	3.960.644,54
16/1/2025	25,1400	-0,24%	25,1000	25,3800	25,1000	388.523	9.793.260,52
15/1/2025	25,2000	-1,10%	25,4800	25,6400	24,9400	491.662	12.355.911,72
14/1/2025	25,4800	0,24%	25,6600	25,6600	25,3200	180.449	4.600.200,82
13/1/2025	25,4200	-1,09%	25,7000	25,7000	25,4200	165.948	4.234.104,32
10/1/2025	25,7000	0,78%	25,7000	25,7400	25,5200	165.518	4.251.771,24
09/1/2025	25,5000	-1,92%	25,8400	25,9600	25,5000	175.046	4.486.722,56
08/1/2025	26,0000	-2,26%	26,6000	26,6000	25,8800	149.442	3.891.433,12
07/1/2025	26,6000	2,94%	25,7000	26,6000	25,6600	193.786	5.080.688,56
03/1/2025	25,8400	-1,37%	25,9000	26,0400	25,8000	75.854	1.966.694,72
02/1/2025	26,2000	2,50%	25,4400	26,2000	25,4200	145.773	3.797.897,02
31/12/2024	25,5600	0,87%	25,6200	25,7200	25,2600	14.954	380.208,00
30/12/2024	25,3400	-0,55%	25,7600	25,7600	25,3400	45.150	1.150.053,98
27/12/2024	25,4800	1,27%	25,3000	25,6800	25,1400	98.498	2.499.590,80
24/12/2024	25,1600	0,00%	25,0600	25,5600	25,0600	88.736	2.252.125,70
23/12/2024	25,1600	-0,08%	25,0600	25,5600	25,0600	88.736	2.252.125,70
20/12/2024	25,1800	-0,79%	25,6000	25,6800	25,1200	279.350	7.058.568,86
19/12/2024	25,3800	0,32%	25,3000	25,6000	24,9200	98.232	2.488.265,46
18/12/2024	25,3000	-0,32%	25,3800	25,6600	25,0600	127.373	3.229.294,16
17/12/2024	25,3800	-2,83%	26,1200	26,2200	25,3600	230.602	5.883.859,48
16/12/2024	26,1200	0,38%	26,0200	26,1600	25,8200	129.207	3.365.493,02
13/12/2024	26,0200	-0,31%	26,3000	26,3600	26,0200	74.472	1.944.013,72
12/12/2024	26,1000	0,62%	26,0000	26,3800	26,0000	148.078	3.885.890,68
11/12/2024	25,9400	-2,41%	26,7000	26,7000	25,9400	104.145	2.719.070,04
10/12/2024	26,5800	1,68%	26,3800	26,7800	26,3400	293.311	7.797.592,46
09/12/2024	26,1400	0,46%	26,0200	26,1400	25,6400	133.226	3.474.024,64
06/12/2024	26,0200	0,00%	25,5400	26,0200	25,5400	76.962	1.998.123,94
05/12/2024	26,0200	0,54%	25,8000	26,0200	25,6000	141.927	3.683.341,38
04/12/2024	25,8800	0,31%	25,8000	25,8800	25,4200	183.426	4.723.986,18
03/12/2024	25,8000	3,20%	25,5600	25,8000	24,8000	214.047	5.415.868,44
02/12/2024	25,0000	1,30%	24,9800	25,3000	24,8200	78.490	1.966.528,96
29/11/2024	24,6800	-0,80%	24,4400	24,8800	24,4400	193.593	4.776.222,78
28/11/2024	24,8800	0,16%	25,0000	25,0000	24,6600	72.658	1.806.915,76
27/11/2024	24,8400	0,00%	24,8600	25,0400	24,6200	183.707	4.567.566,93
26/11/2024	24,8400	0,57%	24,7000	24,9600	24,7000	97.203	2.412.938,12
25/11/2024	24,7000	0,16%	24,8000	24,9400	24,3600	490.488	12.118.207,46
22/11/2024	24,6600	1,90%	24,2000	24,7000	24,1600	69.185	1.693.421,40
21/11/2024	24,2000	0,00%	24,9400	24,9400	24,2000	121.239	2.961.563,74
20/11/2024	24,2000	0,41%	24,1000	24,5600	24,0200	304.167	7.353.168,66
19/11/2024	24,1000	-2,03%	24,7000	24,7000	23,9600	174.275	4.203.347,42
18/11/2024	24,6000	1,49%	24,0200	24,6000	23,8000	331.340	8.010.296,20
15/11/2024	24,2400	-1,06%	24,5000	24,5600	24,2000	144.508	3.510.385,34
14/11/2024	24,5000	-0,81%	24,5000	24,6800	24,2200	165.222	4.037.329,30
13/11/2024	24,7000	-1,12%	24,9800	24,9800	24,5600	139.090	3.431.286,66
12/11/2024	24,9800	0,40%	24,8800	25,0400	24,5400	83.213	2.072.259,66
11/11/2024	24,8800	0,73%	24,7000	25,0000	24,5800	88.836	2.205.032,50
08/11/2024	24,7000	-0,16%	24,8200	24,9000	24,6000	49.819	1.231.587,96
07/11/2024	24,7400	0,00%	24,4200	24,8800	24,4200	109.031	2.695.932,08
06/11/2024	24,7400	2,23%	24,2000	24,7400	24,2000	58.615	1.444.674,12
05/11/2024	24,2000	-1,14%	24,7800	25,0000	24,1200	108.135	2.653.906,04
04/11/2024	24,4800	0,74%	24,1400	24,5000	24,0800	89.201	2.171.817,37
01/11/2024	24,3000	-0,82%	24,5000	25,0000	24,3000	88.802	2.164.933,94
31/10/2024	24,5000	-2,00%	25,0000	25,0800	24,5000	127.191	3.135.165,32
30/10/2024	25,0000	0,00%	24,8600	25,0000	24,6000	98.942	2.463.832,04
29/10/2024	25,0000	1,38%	24,6600	25,2600	24,6600	154.905	3.871.003,54
25/10/2024	24,6600	-0,48%	24,7800	25,0200	24,5000	99.714	2.456.592,88
24/10/2024	24,7800	-2,44%	25,4000	25,6400	24,7800	71.319	1.786.115,76
23/10/2024	25,4000	-0,31%	25,4800	25,5400	25,3200	142.099	3.611.493,60
22/10/2024	25,4800	-1,62%	25,9000	26,1800	25,1400	215.187	5.483.226,24
21/10/2024	25,9000	-0,08%	25,8600	26,0600	25,5000	93.255	2.407.585,13
18/10/2024	25,9200	-0,92%	26,0200	26,1600	25,8800	115.215	2.989.510,02
17/10/2024	26,1600	-0,23%	25,9000	26,2200	25,9000	54.176	1.415.900,86
16/10/2024	26,2200	0,46%	26,1000	26,2200	25,8000	163.076	4.255.336,30
15/10/2024	26,1000	1,56%	25,5400	26,1400	25,5400	300.390	7.781.796,63
14/10/2024	25,7000	0,86%	25,9600	25,9600	25,1600	75.443	1.931.081,14
11/10/2024	25,4800	-0,86%	25,7000	25,9000	25,3200	104.053	2.657.228,09
10/10/2024	25,7000	-1,91%	26,2000	26,4000	25,5800	102.451	2.650.252,48
09/10/2024	26,2000	2,10%	25,9800	26,3000	25,7000	450.445	11.789.282,24
08/10/2024	25,6600	-0,39%	25,7600	25,8600	25,4000	187.400	4.814.246,26
07/10/2024	25,7600	-1,38%	26,1200	26,2000	25,6200	200.356	5.169.719,82
04/10/2024	26,1200	3,98%	25,1200	26,2600	25,1200	157.121	4.072.550,90
03/10/2024	25,1200	-2,26%	25,7000	26,0200	25,0400	301.859	7.701.378,36
02/10/2024	25,7000	-1,91%	25,7200	25,9800	25,7000	180.929	4.677.693,76
01/10/2024	26,2000	1,95%	25,7000	26,6800	25,7000	270.725	7.125.857,81
30/9/2024	25,7000	-2,28%	26,3600	26,3600	25,7000	167.287	4.340.054,52
27/9/2024	26,3000	1,39%	25,6200	26,3000	25,6200	191.636	5.014.636,48
26/9/2024	25,9400	2,53%	25,5000	26,0800	25,3000	407.895	10.528.806,58
25/9/2024	25,3000	-0,24%	25,5000	25,5200	25,0600	214.250	5.414.452,50
24/9/2024	25,3600	1,28%	25,3400	25,4800	24,9400	288.354	7.282.534,82
23/9/2024	25,0400	2,71%	24,1000	25,4000	24,0600	266.905	6.693.139,45
20/9/2024	24,3800	-0,25%	24,3000	24,6400	24,0400	357.878	8.713.847,88
19/9/2024	24,4400	0,16%	24,3000	24,4400	23,7200	252.675	6.135.901,38
18/9/2024	24,4000	-1,29%	24,7600	24,7600	24,3200	68.916	1.685.638,94
17/9/2024	24,7200	1,81%	24,5800	24,7200	24,2400	180.703	4.437.526,10
16/9/2024	24,2800	-0,41%	24,3000	24,5400	23,9400	235.116	5.723.312,74
13/9/2024	24,3800	2,18%	23,8200	24,3800	23,5800	182.998	4.415.345,18
12/9/2024	23,8600	0,42%	23,7600	24,1400	23,5800	91.601	2.187.944,70
11/9/2024	23,7600	-0,50%	23,8800	24,0400	23,4400	174.870	4.163.798,70
10/9/2024	23,8800	-1,32%	24,4200	24,4200	23,8800	145.810	3.496.559,42
09/9/2024	24,2000	-2,50%	24,3800	24,7400	24,0800	84.180	2.039.317,50
06/9/2024	24,8200	2,14%	24,2000	24,8200	24,2000	272.638	6.678.963,60
05/9/2024	24,3000	5,65%	23,5000	24,5600	23,5000	553.899	13.445.190,03
04/9/2024	23,0000	-0,61%	23,0000	23,1800	22,5800	115.523	2.647.386,88
03/9/2024	23,1400	-0,26%	23,2000	23,2800	22,9000	158.409	3.653.906,62
02/9/2024	23,2000	1,40%	23,1800	23,2000	22,7800	52.638	1.216.261,38
30/8/2024	22,8800	0,09%	22,8600	23,3000	22,8400	552.450	12.680.716,83
29/8/2024	22,8600	1,24%	22,5800	23,0800	22,5400	95.478	2.181.768,84
28/8/2024	22,5800	-1,83%	22,8000	23,1400	22,5200	99.697	2.267.894,00
27/8/2024	23,0000	0,44%	23,0600	23,1600	22,8200	146.345	3.362.152,84
26/8/2024	22,9000	1,33%	22,9800	23,0600	22,7000	131.759	3.016.594,10
23/8/2024	22,6000	-0,88%	23,0000	23,0000	22,6000	140.142	3.194.872,00
22/8/2024	22,8000	2,06%	22,3400	22,8200	22,3400	158.605	3.600.300,68
21/8/2024	22,3400	-1,59%	22,7000	23,1400	22,3400	239.336	5.399.020,22
20/8/2024	22,7000	-1,48%	23,0400	23,4800	22,7000	132.527	3.026.638,14
19/8/2024	23,0400	-1,20%	23,3200	23,7800	23,0400	92.094	2.147.637,06
16/8/2024	23,3200	0,00%	23,7200	23,9600	23,3200	178.183	4.215.073,08

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.%