Συνεχης ενημερωση

JUMBO Α.Ε.E. (ΜΠΕΛΑ)

30,3000 €

-0,1200 (-0,39%)

Άνοιγμα 30,5800
Υψηλό 30,5800
Χαμηλό 30,0400

Όγκος 485.116
Τζίρος 14.741.880 €
Πράξεις 1.009

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,59%	13,6900	13,7000	13,3100	290.263	3.947.627,24
17/3/2022	13,5500	0,59%	13,4800	13,5500	13,2700	173.156	2.317.262,88
16/3/2022	13,4700	2,75%	13,4800	13,5900	13,2400	131.704	1.770.521,46
15/3/2022	13,1100	-2,38%	13,5000	13,5000	13,1100	210.727	2.801.805,39
14/3/2022	13,4300	-2,61%	13,9000	13,9000	13,4200	143.180	1.947.572,83
11/3/2022	13,7900	1,40%	13,8600	13,8600	13,6200	337.314	4.606.471,27
10/3/2022	13,6000	-0,37%	13,7500	13,8200	13,5000	408.391	5.574.410,98
09/3/2022	13,6500	3,02%	13,4000	13,7000	13,4000	665.764	9.056.569,51
08/3/2022	13,2500	1,92%	13,1000	13,3600	12,9000	426.418	5.634.171,63
04/3/2022	13,0000	-1,14%	13,1500	13,1500	12,4700	285.438	3.638.557,19
03/3/2022	13,1500	-1,57%	13,4500	13,4900	13,1100	144.665	1.931.562,04
02/3/2022	13,3600	4,46%	12,7900	13,4800	12,6000	328.208	4.293.593,31
01/3/2022	12,7900	0,00%	12,6400	12,9900	12,6400	368.789	4.723.597,50
28/2/2022	12,7900	-1,62%	12,7500	12,8500	12,5200	573.188	7.299.562,02
25/2/2022	13,0000	0,00%	13,0000	13,2100	12,9500	467.900	6.096.304,73
24/2/2022	13,0000	-5,04%	13,0000	13,2000	12,8900	873.161	11.357.564,75
23/2/2022	13,6900	2,55%	13,3500	13,6900	13,3100	294.860	3.972.967,42
22/2/2022	13,3500	1,06%	13,0000	13,3600	13,0000	149.649	1.982.888,56
21/2/2022	13,2100	-1,49%	13,1800	13,3900	13,0800	93.081	1.226.614,05
18/2/2022	13,4100	0,98%	13,4900	13,4900	13,1800	114.959	1.531.774,55
17/2/2022	13,2800	-3,77%	13,8200	13,8200	13,2300	236.293	3.170.649,40
16/2/2022	13,8000	0,36%	13,8400	13,8400	13,5800	88.953	1.221.505,81
15/2/2022	13,7500	1,03%	13,7000	13,8300	13,6200	125.987	1.731.043,37
14/2/2022	13,6100	-2,79%	13,6300	13,6400	13,1200	254.833	3.431.082,57
11/2/2022	14,0000	1,97%	13,7300	14,0000	13,4900	402.016	5.567.350,86
10/2/2022	13,7300	1,48%	13,6600	13,7800	13,4000	243.569	3.334.725,74
09/2/2022	13,5300	1,88%	13,6000	13,6000	13,1700	255.153	3.421.239,46
08/2/2022	13,2800	1,76%	13,0300	13,3500	13,0100	290.523	3.851.347,86
07/2/2022	13,0500	-0,61%	13,0400	13,1700	12,9200	170.380	2.220.765,99
04/2/2022	13,1300	-0,30%	13,3400	13,3400	12,9600	278.527	3.646.653,68
03/2/2022	13,1700	-2,37%	13,4100	13,4100	13,0500	82.730	1.093.303,56
02/2/2022	13,4900	2,98%	13,1000	13,4900	13,0500	336.608	4.498.645,42
01/2/2022	13,1000	-0,76%	13,3000	13,3200	13,1000	177.618	2.346.772,62
31/1/2022	13,2000	1,69%	13,2600	13,2600	13,0100	162.458	2.131.609,49
28/1/2022	12,9800	-3,13%	13,4000	13,4000	12,9700	335.177	4.383.463,81
27/1/2022	13,4000	0,30%	13,3000	13,4000	13,1000	224.377	2.976.325,76
26/1/2022	13,3600	0,00%	13,4800	13,5700	13,3100	226.609	3.041.539,87

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%