Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.002,91 -0,42 -8,50  Τζίρος: 173,02 εκ€

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
    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 3,96% 14,7000 15,2200 14,6600 202.571 3.043.213,81
    12/5/2022 14,3800 0,56% 14,3000 14,7000 14,2100 298.692 4.326.132,44
    11/5/2022 14,3000 -1,38% 14,5000 14,9700 14,3000 307.914 4.489.512,03
    10/5/2022 14,5000 3,65% 13,9900 14,5000 13,9900 256.342 3.698.752,76
    09/5/2022 13,9900 -4,77% 14,3900 14,6900 13,9400 168.442 2.379.625,73
    06/5/2022 14,6900 0,14% 15,0000 15,0000 14,4600 324.981 4.758.313,66
    05/5/2022 14,6700 -3,49% 15,4000 15,4000 14,5200 102.242 1.517.637,84
    04/5/2022 15,2000 1,40% 15,2200 15,2200 14,8000 180.806 2.716.266,96
    03/5/2022 14,9900 -2,91% 15,4400 15,4400 14,6900 121.765 1.826.163,02
    29/4/2022 15,4400 1,18% 15,0100 15,4500 14,8600 339.661 5.183.745,54
    28/4/2022 15,2600 0,39% 15,2000 15,4900 14,9700 213.950 3.256.659,68
    27/4/2022 15,2000 -1,94% 15,0800 15,3000 14,9600 129.789 1.971.742,66
    26/4/2022 15,5000 2,31% 15,0000 15,5200 14,9400 358.164 5.504.947,01
    21/4/2022 15,1500 1,00% 14,9800 15,1500 14,6500 136.566 2.045.543,11
    20/4/2022 15,0000 -4,46% 15,6900 15,7400 15,0000 177.339 2.727.998,67
    19/4/2022 15,7000 5,23% 14,9600 15,7000 14,8100 291.150 4.433.260,70
    14/4/2022 14,9200 -0,80% 15,0100 15,2500 14,7600 140.497 2.097.779,47
    13/4/2022 15,0400 -2,15% 15,1200 15,3400 14,9800 390.856 5.916.200,89
    12/4/2022 15,3700 2,47% 14,6000 15,5900 14,6000 533.173 8.136.474,91
    11/4/2022 15,0000 4,17% 14,4400 15,0000 14,3400 237.422 3.517.597,48
    08/4/2022 14,4000 4,12% 13,8300 14,4000 13,7400 384.092 5.413.354,07
    07/4/2022 13,8300 -0,93% 13,8500 14,0000 13,6100 220.176 3.047.745,70
    06/4/2022 13,9600 0,58% 13,8800 13,9600 13,7600 217.546 3.023.224,93
    05/4/2022 13,8800 -0,14% 13,9000 13,9700 13,7300 167.938 2.331.248,31
    04/4/2022 13,9000 1,83% 13,7200 13,9000 13,5900 193.813 2.650.914,54
    01/4/2022 13,6500 1,11% 13,4400 13,6800 13,4400 174.798 2.384.005,32
    31/3/2022 13,5000 -0,37% 13,6900 13,6900 13,4400 312.567 4.227.276,61
    30/3/2022 13,5500 -0,37% 13,4500 13,6600 13,4000 125.337 1.689.006,05
    29/3/2022 13,6000 0,44% 13,5000 13,7900 13,5000 320.677 4.359.743,64
    28/3/2022 13,5400 0,15% 13,4500 13,7600 13,4100 167.335 2.277.645,05
    25/3/2022 13,5200 0,00% 13,9000 13,9000 13,5100 160.142 2.194.851,67
    24/3/2022 13,5200 -1,96% 13,9000 13,9000 13,5100 160.142 2.194.851,67
    23/3/2022 13,7900 -0,22% 13,8000 13,8400 13,5500 94.127 1.291.331,99
    22/3/2022 13,8200 2,07% 13,5400 13,8200 13,4600 106.599 1.459.223,14
    21/3/2022 13,5400 -0,66% 13,5900 13,6600 13,4000 119.357 1.612.498,26
    18/3/2022 13,6300 0,00% 13,6900 13,7000 13,3100 290.263 3.947.627,24

    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.%