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
25/1/2022	13,2600	-3,00%	13,8200	13,8200	13,2100	214.020	2.865.959,01
24/1/2022	13,6700	-5,33%	14,2300	14,2300	13,6700	197.067	2.724.632,94
21/1/2022	14,4400	-0,76%	14,5000	14,5500	14,3300	208.911	3.013.264,06
20/1/2022	14,5500	1,18%	14,3800	14,7200	14,3800	255.787	3.731.607,93
19/1/2022	14,3800	3,53%	13,9800	14,3800	13,7600	226.295	3.178.811,63
18/1/2022	13,8900	-2,66%	14,3500	14,3500	13,8900	159.702	2.241.493,15
17/1/2022	14,2700	0,14%	14,4000	14,4000	14,2300	58.290	833.295,62
14/1/2022	14,2500	-0,49%	14,3200	14,3200	14,0500	144.822	2.048.251,26
13/1/2022	14,3200	0,00%	14,0400	14,3200	14,0400	182.889	2.606.803,67
12/1/2022	14,3200	4,99%	13,7200	14,4000	13,6100	471.354	6.656.485,99
11/1/2022	13,6400	3,65%	13,1700	13,6400	13,1700	394.953	5.352.812,89
10/1/2022	13,1600	3,46%	12,9400	13,2000	12,8500	264.273	3.455.504,28
07/1/2022	12,7200	-2,15%	13,0000	13,0000	12,7200	206.495	2.642.423,47
05/1/2022	13,0000	-0,84%	12,9300	13,1600	12,8700	203.962	2.643.102,65
04/1/2022	13,1100	2,50%	12,8900	13,1100	12,8200	187.842	2.441.815,63
03/1/2022	12,7900	1,51%	12,7200	12,8800	12,6900	87.558	1.117.193,74
31/12/2021	12,6000	-0,24%	12,6000	12,6900	12,5200	70.218	900.564,48
30/12/2021	12,6300	0,88%	12,5500	12,6300	12,4000	216.997	2.717.738,86
29/12/2021	12,5200	0,97%	12,5300	12,6100	12,4500	151.824	1.903.762,08
28/12/2021	12,4000	0,40%	12,3700	12,5200	12,3000	249.160	3.090.144,69
27/12/2021	12,3500	-1,04%	12,5000	12,5000	12,2600	160.598	1.979.778,25
23/12/2021	12,4800	0,73%	12,3900	12,4800	12,3200	81.327	1.009.018,24
22/12/2021	12,3900	0,32%	12,5000	12,5000	12,2700	132.702	1.634.520,15
21/12/2021	12,3500	-1,91%	12,6800	12,6800	12,2700	124.775	1.548.181,15
20/12/2021	12,5900	0,08%	12,4500	12,5900	12,2000	101.949	1.264.624,23
17/12/2021	12,5800	1,70%	12,2500	12,5800	12,2500	330.798	4.146.273,00
16/12/2021	12,3700	1,23%	12,3500	12,4800	12,2800	182.888	2.262.366,21
15/12/2021	12,2200	-2,24%	12,3000	12,5000	12,2200	96.498	1.187.858,11
14/12/2021	12,5000	-1,96%	12,7200	12,7400	12,3000	299.557	3.737.829,41
13/12/2021	12,7500	-1,16%	12,9000	12,9900	12,5600	290.928	3.727.234,05
10/12/2021	12,9000	-0,69%	12,7000	12,9800	12,7000	40.692	524.208,54
09/12/2021	12,9900	1,96%	12,8900	12,9900	12,6900	113.963	1.467.772,12
08/12/2021	12,7400	-1,55%	12,9500	13,0000	12,7000	159.207	2.038.520,10
07/12/2021	12,9400	1,57%	12,8700	13,1000	12,7500	168.662	2.187.985,61
06/12/2021	12,7400	2,00%	12,4900	12,7400	12,4300	97.376	1.225.330,36
03/12/2021	12,4900	-2,27%	12,6800	12,8400	12,4900	161.044	2.042.904,33
02/12/2021	12,7800	0,47%	12,7800	12,7900	12,5000	174.833	2.214.444,35
01/12/2021	12,7200	2,66%	12,5900	12,7200	12,4800	98.060	1.234.042,08
30/11/2021	12,3900	0,24%	12,3000	12,4900	12,1800	511.562	6.328.078,31
29/11/2021	12,3600	1,56%	12,2400	12,6000	12,2400	164.257	2.048.821,79
26/11/2021	12,1700	-3,11%	12,2100	12,3700	12,1200	390.403	4.771.243,39
25/11/2021	12,5600	0,16%	12,7500	12,7500	12,5500	94.984	1.198.181,92
24/11/2021	12,5400	0,80%	12,5400	12,6800	12,4900	131.562	1.652.554,26
23/11/2021	12,4400	-3,04%	12,8300	12,8300	12,4400	445.986	5.619.762,71
22/11/2021	12,8300	-3,24%	13,3700	13,3700	12,7900	254.945	3.296.175,01
19/11/2021	13,2600	-0,67%	13,5000	13,5800	13,2000	246.806	3.286.252,83
18/11/2021	13,3500	-1,18%	13,5100	13,6200	13,2000	355.042	4.747.705,22
17/11/2021	13,5100	1,12%	13,2600	13,6500	13,2600	162.799	2.192.422,41
16/11/2021	13,3600	-0,60%	13,3400	13,5000	13,2800	244.201	3.261.719,99
15/11/2021	13,4400	-0,44%	13,5000	13,5500	13,3400	44.890	602.989,99
12/11/2021	13,5000	1,28%	13,5900	13,9400	13,5000	142.390	1.943.959,65
11/11/2021	13,3300	1,14%	13,2800	13,3600	13,1400	90.641	1.203.415,98
10/11/2021	13,1800	1,70%	12,9600	13,3700	12,9000	114.705	1.503.435,69
09/11/2021	12,9600	-2,85%	13,1600	13,2000	12,9600	76.591	1.001.322,74
08/11/2021	13,3400	1,52%	13,1600	13,3400	13,0200	83.133	1.097.762,13
05/11/2021	13,1400	0,69%	13,1600	13,1600	12,8100	94.020	1.225.344,65
04/11/2021	13,0500	0,69%	12,9600	13,0700	12,8800	100.598	1.308.619,19
03/11/2021	12,9600	1,25%	12,9000	12,9900	12,7600	69.043	890.530,09
02/11/2021	12,8000	1,43%	12,6100	12,8300	12,6100	89.562	1.144.007,81
01/11/2021	12,6200	-1,71%	12,8400	13,0700	12,6200	133.587	1.706.605,80
29/10/2021	12,8400	-2,21%	13,1900	13,2600	12,8400	230.300	2.969.717,83
27/10/2021	13,1300	-0,23%	13,1600	13,2200	13,0100	282.950	3.711.307,11
26/10/2021	13,1600	2,65%	12,8000	13,1600	12,8000	203.781	2.657.139,49
25/10/2021	12,8200	-1,76%	13,0000	13,0200	12,7300	155.275	1.993.452,25
22/10/2021	13,0500	-0,68%	13,1400	13,2300	13,0400	136.256	1.789.924,50
21/10/2021	13,1400	-2,16%	13,5500	13,5500	13,1100	383.195	5.061.085,51
20/10/2021	13,4300	2,28%	13,1300	13,5200	13,1300	247.038	3.309.508,81
19/10/2021	13,1300	0,23%	13,1300	13,1500	12,9300	185.744	2.432.006,13
18/10/2021	13,1000	-2,38%	13,3500	13,3500	13,0400	196.221	2.581.193,72
15/10/2021	13,4200	-3,03%	13,7300	13,8900	13,2900	285.378	3.836.374,97
14/10/2021	13,8400	2,44%	13,5500	13,8600	13,4500	93.243	1.278.306,12
13/10/2021	13,5100	-3,15%	13,8200	14,1600	13,5000	365.238	5.067.346,25
12/10/2021	13,9500	-0,57%	13,9200	14,0000	13,8100	124.509	1.732.894,63
11/10/2021	14,0300	-0,85%	13,9600	14,2700	13,9200	114.332	1.609.250,99
08/10/2021	14,1500	-0,63%	14,2500	14,3400	14,0500	99.521	1.415.823,78
07/10/2021	14,2400	1,71%	14,0000	14,2400	14,0000	163.205	2.314.674,59
06/10/2021	14,0000	-0,71%	14,1000	14,1400	13,8100	136.012	1.902.427,45
05/10/2021	14,1000	1,08%	13,9000	14,2600	13,7800	129.867	1.826.255,68
04/10/2021	13,9500	-2,31%	14,0700	14,2800	13,9500	58.108	814.691,64
01/10/2021	14,2800	1,20%	14,0000	14,2800	13,8300	129.638	1.821.158,51
30/9/2021	14,1100	-0,77%	14,2300	14,2400	14,0000	228.005	3.223.448,09
29/9/2021	14,2200	2,16%	13,9200	14,2200	13,6900	145.455	2.040.967,22
28/9/2021	13,9200	-0,78%	14,0500	14,0500	13,8300	172.170	2.398.228,00
27/9/2021	14,0300	-1,20%	14,2000	14,2000	13,9500	55.754	781.871,12
24/9/2021	14,2000	0,71%	13,9000	14,2000	13,9000	316.506	4.464.527,51
23/9/2021	14,1000	1,59%	13,9500	14,2500	13,9500	680.121	9.601.797,46
22/9/2021	13,8800	-1,14%	13,9700	14,1500	13,8000	353.422	4.921.787,62
21/9/2021	14,0400	1,89%	13,8000	14,0400	13,7000	114.021	1.582.163,48
20/9/2021	13,7800	-0,65%	13,5300	13,8600	13,5200	299.675	4.093.527,49
17/9/2021	13,8700	3,66%	13,4800	13,8700	13,3800	820.468	11.304.211,39
16/9/2021	13,3800	0,98%	13,2200	13,4200	13,0200	279.477	3.721.248,71
15/9/2021	13,2500	2,71%	12,9000	13,3000	12,9000	247.288	3.265.209,58
14/9/2021	12,9000	-1,38%	13,0800	13,1100	12,8000	634.901	8.192.519,61
13/9/2021	13,0800	0,23%	13,2000	13,2700	12,9900	285.865	3.740.926,39
10/9/2021	13,0500	-1,14%	13,1300	13,3100	13,0500	299.654	3.960.113,56
09/9/2021	13,2000	0,92%	13,1000	13,3700	12,9700	360.626	4.754.848,07
08/9/2021	13,0800	-0,15%	13,0800	13,1400	12,9600	786.292	10.268.297,33
07/9/2021	13,1000	-0,08%	13,1100	13,2000	13,0700	348.997	4.576.616,11
06/9/2021	13,1100	-0,30%	13,1900	13,1900	13,0400	65.240	854.776,25
03/9/2021	13,1500	-0,38%	13,3000	13,3000	13,0500	182.795	2.400.664,36
02/9/2021	13,2000	-0,38%	13,3000	13,3000	13,0800	335.890	4.415.758,63
01/9/2021	13,2500	-0,38%	13,4500	13,4600	13,2500	418.352	5.569.023,90
31/8/2021	13,3000	0,30%	13,3000	13,4800	13,1700	677.470	9.004.084,75
30/8/2021	13,2600	-0,23%	13,3000	13,5200	13,2200	271.731	3.632.981,28
27/8/2021	13,2900	0,45%	13,2500	13,2900	13,1800	110.859	1.468.650,63
26/8/2021	13,2300	0,15%	13,2100	13,2600	13,1100	78.297	1.034.709,17
25/8/2021	13,2100	0,08%	13,2000	13,3000	13,1600	202.257	2.671.806,52
24/8/2021	13,2000	0,99%	13,0700	13,4900	13,0700	429.206	5.664.962,46
23/8/2021	13,0700	0,93%	13,0800	13,2300	12,9800	202.140	2.639.446,91
20/8/2021	12,9500	0,08%	13,1000	13,1500	12,8700	225.233	2.923.806,43
19/8/2021	12,9400	-2,71%	13,0500	13,2800	12,9400	194.710	2.551.489,52
18/8/2021	13,3000	-0,60%	13,4100	13,4100	13,2500	181.435	2.413.293,33
17/8/2021	13,3800	0,60%	13,3000	13,3800	13,2500	250.679	3.341.860,65
16/8/2021	13,3000	0,38%	13,0600	13,3000	13,0400	79.177	1.047.187,36
13/8/2021	13,2500	-0,23%	13,4500	13,4500	13,1700	152.674	2.025.448,17
12/8/2021	13,2800	0,61%	13,2500	13,3900	13,1500	116.351	1.543.005,90
11/8/2021	13,2000	-0,83%	13,1000	13,2300	13,0600	168.611	2.218.505,38
10/8/2021	13,3100	0,45%	13,2500	13,3400	13,1800	89.850	1.192.616,02
09/8/2021	13,2500	-1,49%	13,3800	13,3800	13,2100	71.006	940.936,78
06/8/2021	13,4500	-0,30%	13,4600	13,5400	13,2200	148.425	1.983.141,39
05/8/2021	13,4900	-0,95%	13,6200	13,6800	13,4500	141.718	1.920.975,65
04/8/2021	13,6200	-0,66%	13,7100	13,7500	13,5300	100.627	1.371.222,76
03/8/2021	13,7100	0,22%	13,8800	13,9000	13,6000	107.989	1.487.102,10
02/8/2021	13,6800	2,09%	13,4000	14,0900	13,4000	312.774	4.266.245,82
30/7/2021	13,4000	1,36%	13,3600	13,4200	13,2400	203.662	2.721.800,46
29/7/2021	13,2200	-1,93%	13,4800	13,5400	13,1100	206.465	2.740.539,16
28/7/2021	13,4800	-1,10%	13,7900	13,8200	13,1800	230.432	3.126.729,06
27/7/2021	13,6300	-0,87%	13,8000	13,8000	13,5800	264.902	3.618.047,41
26/7/2021	13,7500	-0,87%	13,9200	13,9200	13,6000	44.853	614.729,69
23/7/2021	13,8700	1,61%	13,8900	13,8900	13,7600	94.121	1.302.299,42
22/7/2021	13,6500	0,22%	13,7300	13,7600	13,4400	69.019	942.766,23
21/7/2021	13,6200	3,97%	13,3100	13,7500	13,2000	255.531	3.428.131,92
20/7/2021	13,1000	-2,96%	13,5000	13,5000	13,1000	132.664	1.750.984,82
19/7/2021	13,5000	-1,46%	13,7400	13,8000	13,2700	218.764	2.960.155,08
16/7/2021	13,7000	-0,58%	13,7800	13,9700	13,7000	101.541	1.402.837,67
15/7/2021	13,7800	0,15%	13,8400	13,9700	13,7500	196.995	2.720.785,57
14/7/2021	13,7600	0,58%	13,7000	13,9300	13,7000	293.585	4.044.039,10
13/7/2021	13,6800	-2,29%	13,9400	14,0600	13,6800	319.364	4.424.935,00
12/7/2021	14,0000	-1,41%	14,1000	14,3000	13,9200	172.359	2.419.486,00
09/7/2021	14,2000	1,28%	13,9600	14,2800	13,9600	96.664	1.370.355,00
08/7/2021	14,0200	-0,57%	14,1500	14,1500	13,9800	215.694	3.024.393,00
07/7/2021	14,1000	-0,70%	14,2000	14,3100	14,0600	194.196	2.753.005,00
06/7/2021	14,2000	0,71%	14,3200	14,3200	14,0000	237.870	3.352.149,00
05/7/2021	14,1000	-1,05%	14,1100	14,1600	13,9900	230.717	3.252.353,00
02/7/2021	14,2500	-0,35%	14,3000	14,4000	14,2300	86.160	1.231.558,00
01/7/2021	14,3000	0,78%	14,3800	14,5400	14,2100	152.578	2.188.114,00
30/6/2021	14,1900	-3,80%	14,8000	14,8400	14,1700	226.714	3.236.454,00
29/6/2021	14,7500	-0,47%	14,8100	14,9200	14,5200	203.962	3.011.009,00
28/6/2021	14,8200	0,82%	14,8200	14,8200	14,5600	124.438	1.836.418,00
25/6/2021	14,7000	2,80%	14,3000	14,7700	14,3000	149.986	2.191.481,00
24/6/2021	14,3000	0,00%	14,3000	14,6000	14,1400	369.634	5.292.685,00
23/6/2021	14,3000	0,28%	14,2600	14,6900	14,2600	158.554	2.291.569,00
22/6/2021	14,2600	-1,04%	14,4100	14,7200	14,1200	229.984	3.288.407,00
18/6/2021	14,4100	-2,64%	14,7400	14,9400	14,4100	399.960	5.791.877,00
17/6/2021	14,8000	-1,20%	15,0000	15,1300	14,8000	140.876	2.108.067,00
16/6/2021	14,9800	-4,59%	15,4000	15,4000	14,8700	266.745	4.022.247,00
15/6/2021	15,7000	0,45%	15,7800	15,8300	15,6000	129.856	2.045.225,00
14/6/2021	15,6300	-0,19%	15,8200	15,8200	15,5200	35.150	549.315,00
11/6/2021	15,6600	0,64%	15,6000	15,7600	15,5100	101.488	1.587.359,00
10/6/2021	15,5600	0,52%	15,4000	15,6800	15,3900	112.640	1.750.279,00
09/6/2021	15,4800	-1,21%	15,8000	15,8000	15,4500	126.477	1.973.471,00
08/6/2021	15,6700	2,28%	15,5600	15,6700	15,3300	111.135	1.723.188,00
07/6/2021	15,3200	-0,84%	15,6000	15,7800	15,3200	90.164	1.398.647,00
04/6/2021	15,4500	0,91%	15,3600	15,6200	15,2500	88.011	1.357.528,00
03/6/2021	15,3100	-1,23%	15,5000	15,5900	15,3000	131.921	2.040.762,00
02/6/2021	15,5000	-1,40%	15,7200	15,9200	15,5000	155.450	2.437.887,00
01/6/2021	15,7200	-1,75%	16,0000	16,0400	15,7200	112.387	1.782.425,00
31/5/2021	16,0000	1,27%	15,9000	16,0600	15,6000	106.986	1.697.995,00
28/5/2021	15,8000	4,29%	15,1500	15,8500	15,1500	315.106	4.961.183,00
27/5/2021	15,1500	3,06%	14,7000	15,2500	14,7000	1.064.873	16.111.934,00
26/5/2021	14,7000	-0,61%	15,0700	15,0700	14,7000	312.336	4.633.463,00
25/5/2021	14,7900	-2,70%	15,2000	15,3400	14,7900	514.506	7.692.063,00
24/5/2021	15,2000	-1,17%	15,3100	15,5800	15,1400	222.311	3.405.995,00
21/5/2021	15,3800	-1,41%	15,6000	15,9100	15,1100	309.297	4.771.501,00
20/5/2021	15,6000	-1,89%	15,7500	15,9000	15,4500	277.390	4.336.675,00
19/5/2021	15,9000	-1,91%	16,0000	16,1700	15,8200	157.479	2.514.516,00
18/5/2021	16,2100	1,31%	16,4800	16,4800	16,0300	123.290	1.998.107,00
17/5/2021	16,0000	-3,38%	16,3200	16,5500	16,0000	135.206	2.194.504,00
14/5/2021	16,5600	1,72%	16,4600	16,5700	16,2400	92.541	1.515.906,00
13/5/2021	16,2800	1,75%	15,6500	16,6500	15,6400	213.070	3.441.126,00
12/5/2021	16,0000	1,27%	15,8000	16,0600	15,7000	164.253	2.623.913,00
11/5/2021	15,8000	-1,25%	15,8200	15,9700	15,6300	136.266	2.153.831,00
10/5/2021	16,0000	5,26%	15,3900	16,0700	15,3900	163.797	2.607.575,00
07/5/2021	15,2000	-1,94%	15,8000	15,8000	15,2000	412.867	6.340.228,00
06/5/2021	15,5000	-0,83%	15,6300	15,8300	15,5000	141.995	2.219.102,00
05/5/2021	15,6300	0,51%	15,5500	15,7400	15,5100	389.569	6.064.644,00
29/4/2021	15,5500	0,26%	15,5100	16,1000	15,5100	111.224	1.755.478,00
28/4/2021	15,5100	-2,27%	15,8100	16,2500	15,4500	168.178	2.637.901,00
27/4/2021	15,8700	-2,04%	16,3000	16,4900	15,8700	159.032	2.567.466,00
26/4/2021	16,2000	3,18%	15,8500	16,4400	15,6900	166.131	2.659.893,00
23/4/2021	15,7000	0,77%	15,8000	15,8000	15,5600	132.641	2.080.467,00
22/4/2021	15,5800	-0,38%	15,6400	15,8300	15,5400	242.595	3.797.959,00
21/4/2021	15,6400	-0,32%	15,5300	15,8700	15,4800	138.370	2.168.452,00
20/4/2021	15,6900	0,58%	15,6000	15,6900	15,2500	253.731	3.930.447,00
19/4/2021	15,6000	1,23%	15,3600	15,6000	15,3000	201.003	3.113.595,00
16/4/2021	15,4100	-2,16%	15,6000	15,9000	15,3200	319.616	4.949.883,00
15/4/2021	15,7500	-2,23%	16,1100	16,4600	15,7500	248.262	3.946.322,00
14/4/2021	16,1100	-4,11%	16,6400	16,7000	16,0900	150.700	2.452.958,00
13/4/2021	16,8000	3,07%	16,4000	16,9200	16,2900	303.004	5.072.090,00
12/4/2021	16,3000	0,93%	16,1500	16,3900	16,1300	136.290	2.217.486,00
09/4/2021	16,1500	0,62%	15,9300	16,2400	15,8500	86.585	1.390.361,00
08/4/2021	16,0500	-0,62%	16,0200	16,1800	15,9700	216.573	3.476.299,00
07/4/2021	16,1500	-0,06%	16,1000	16,1600	15,9300	187.481	3.015.522,00
06/4/2021	16,1600	2,93%	15,8600	16,1800	15,6700	154.120	2.458.307,00
01/4/2021	15,7000	0,45%	15,6400	15,7000	15,5000	84.735	1.325.534,00
31/3/2021	15,6300	0,00%	15,6300	15,7800	15,5200	284.875	4.461.146,00
30/3/2021	15,6300	0,51%	15,7700	15,7700	15,4000	74.122	1.156.722,00
29/3/2021	15,5500	1,63%	15,3000	15,7900	15,3000	147.559	2.294.644,00
26/3/2021	15,3000	1,73%	15,1000	15,3600	15,0200	327.098	4.961.434,00
24/3/2021	15,0400	2,87%	14,6200	15,0400	14,5200	204.992	3.048.822,00
23/3/2021	14,6200	-2,40%	14,8600	14,9400	14,6200	222.281	3.283.683,00
22/3/2021	14,9800	-0,73%	15,0000	15,0600	14,8200	375.874	5.636.875,00
19/3/2021	15,0900	-1,50%	15,2100	15,2700	15,0100	537.370	8.124.734,00
18/3/2021	15,3200	-4,13%	15,4200	15,5300	14,9800	5.898.763	87.094.089,00
17/3/2021	15,9800	-2,14%	16,3300	16,3700	15,9800	222.939	3.603.245,00
16/3/2021	16,3300	2,96%	15,9000	16,3300	15,7700	214.764	3.450.705,00
12/3/2021	15,8600	-0,88%	16,0000	16,0000	15,7000	243.280	3.843.799,00
11/3/2021	16,0000	0,76%	16,0000	16,0700	15,7500	323.015	5.161.458,00
10/3/2021	15,8800	3,12%	15,4900	15,8800	15,1800	489.725	7.697.115,00
09/3/2021	15,4000	5,12%	14,7600	15,4700	14,6800	1.096.689	16.573.022,00
08/3/2021	14,6500	0,41%	14,5900	14,6600	14,3400	86.270	1.259.145,00
05/3/2021	14,5900	0,41%	14,5300	14,6000	14,2500	138.157	2.003.757,00
04/3/2021	14,5300	1,18%	14,3600	14,5800	14,1500	206.498	2.985.833,00
03/3/2021	14,3600	0,98%	14,2200	14,4800	14,1000	197.409	2.830.134,00
02/3/2021	14,2200	5,33%	13,7700	14,2900	13,5600	200.604	2.818.519,00
01/3/2021	13,5000	-0,88%	13,7300	14,0300	13,5000	242.303	3.341.880,00
26/2/2021	13,6200	4,45%	13,0000	13,6200	12,9800	253.480	3.415.636,00
25/2/2021	13,0400	1,09%	12,9000	13,2300	12,9000	240.419	3.145.423,00
24/2/2021	12,9000	-0,77%	13,0000	13,1400	12,9000	224.988	2.923.599,00
23/2/2021	13,0000	-2,11%	13,5400	13,5400	13,0000	283.622	3.753.614,00
22/2/2021	13,2800	-0,52%	13,3500	13,5000	13,1600	131.509	1.756.477,00
19/2/2021	13,3500	1,91%	13,1000	13,4400	13,1000	145.287	1.934.567,00
18/2/2021	13,1000	-1,87%	13,3500	13,3500	13,0600	309.946	4.081.156,00
17/2/2021	13,3500	-1,91%	13,3000	13,8000	13,3000	151.022	2.033.889,00
16/2/2021	13,6100	0,81%	13,5900	13,8000	13,4000	186.169	2.535.828,00
15/2/2021	13,5000	2,27%	13,3800	13,6000	13,2200	137.937	1.847.150,00
12/2/2021	13,2000	-1,12%	13,1500	13,3900	13,1500	189.492	2.512.203,00
11/2/2021	13,3500	1,52%	13,1300	13,4100	13,1300	397.450	5.259.611,00
10/2/2021	13,1500	0,54%	13,0500	13,3000	12,9100	223.222	2.934.805,00
09/2/2021	13,0800	-3,75%	13,2500	13,3800	13,0800	425.884	5.629.231,00
08/2/2021	13,5900	-1,02%	13,7300	13,7300	13,5600	252.692	3.444.073,00
05/2/2021	13,7300	4,17%	13,2900	13,7300	13,2800	177.436	2.410.730,00
04/2/2021	13,1800	0,00%	13,1500	13,2700	13,0400	64.706	851.442,00
03/2/2021	13,1800	1,46%	13,0900	13,4000	12,9200	184.780	2.429.027,00
02/2/2021	12,9900	0,70%	12,9500	13,1700	12,9300	206.591	2.688.831,00
01/2/2021	12,9000	-0,39%	12,9500	13,0500	12,8600	205.216	2.653.873,00
29/1/2021	12,9500	1,17%	12,6400	13,0500	12,6400	262.824	3.397.434,00
28/1/2021	12,8000	-1,61%	12,9300	13,1000	12,8000	396.267	5.128.108,00
27/1/2021	13,0100	0,08%	13,0000	13,3500	13,0000	220.340	2.887.334,00
26/1/2021	13,0000	0,00%	12,9000	13,2900	12,9000	85.177	1.117.065,00
25/1/2021	13,0000	0,70%	13,1700	13,1700	12,8100	229.403	2.966.317,00
22/1/2021	12,9100	-2,27%	13,2000	13,3400	12,9100	621.186	8.090.951,00
21/1/2021	13,2100	0,08%	13,4400	13,4600	13,1900	231.068	3.070.217,00
20/1/2021	13,2000	-0,83%	13,3100	13,5000	13,2000	231.752	3.092.426,00
19/1/2021	13,3100	1,22%	13,1500	13,6700	13,1500	255.546	3.445.884,00
18/1/2021	13,1500	-2,08%	13,4700	13,6000	13,1500	305.774	4.098.006,00
15/1/2021	13,4300	2,68%	13,0600	13,4700	13,0500	358.885	4.768.120,00
14/1/2021	13,0800	-2,17%	13,5200	13,6300	13,0000	898.858	12.045.170,00
13/1/2021	13,3700	-2,76%	13,7500	13,7500	13,3200	401.636	5.403.435,00
12/1/2021	13,7500	-1,36%	13,9400	14,0200	13,7500	123.365	1.706.648,00
11/1/2021	13,9400	-0,07%	13,9500	13,9900	13,7000	254.553	3.525.597,00
08/1/2021	13,9500	-1,13%	14,2000	14,3600	13,9500	657.955	9.263.494,00
07/1/2021	14,1100	-0,07%	14,3000	14,3200	14,0300	205.433	2.904.552,00
05/1/2021	14,1200	-0,21%	14,0200	14,2100	13,8900	187.396	2.625.563,00
04/1/2021	14,1500	-0,42%	14,3800	14,3800	14,0200	231.061	3.271.356,00
31/12/2020	14,2100	0,07%	14,3200	14,4900	14,1800	71.692	1.027.003,00
30/12/2020	14,2000	-0,56%	14,3800	14,3800	14,1400	110.986	1.579.806,00
29/12/2020	14,2800	0,42%	14,3000	14,4600	14,2400	102.570	,00
28/12/2020	14,2200	1,57%	14,3000	14,3900	14,1800	69.230	986.870,00
23/12/2020	14,0000	0,86%	13,8800	14,0800	13,7800	74.228	1.034.449,00
22/12/2020	13,8800	0,07%	13,8700	14,3200	13,8700	133.036	1.854.267,00
21/12/2020	13,8700	-4,67%	14,0100	14,2500	13,8000	245.026	3.433.630,00
18/12/2020	14,5500	3,93%	14,0000	14,5500	13,9200	474.424	6.800.610,00
17/12/2020	14,0000	-1,48%	14,2100	14,4000	13,8000	438.548	6.150.922,00
16/12/2020	14,2100	1,50%	14,1000	14,3700	14,1000	428.085	6.098.981,00
15/12/2020	14,0000	0,00%	14,0000	14,0700	13,7100	292.294	4.064.470,00
14/12/2020	14,0000	-0,64%	14,0900	14,3000	13,9900	165.476	2.334.239,00
11/12/2020	14,0900	-2,76%	14,4000	14,4800	14,0500	187.856	2.666.731,00
10/12/2020	14,4900	-2,23%	14,8200	14,8400	14,2500	235.955	3.419.509,00
09/12/2020	14,8200	-1,85%	15,1000	15,2500	14,8200	161.777	2.430.538,00
08/12/2020	15,1000	0,40%	15,2400	15,2800	14,9300	113.446	1.707.026,00
07/12/2020	15,0400	-1,18%	15,2000	15,4500	15,0100	72.060	1.092.457,00
04/12/2020	15,2200	1,13%	15,4700	15,6500	14,7100	193.514	2.952.103,00
03/12/2020	15,0500	-0,20%	15,0800	15,0800	14,5300	166.467	2.470.995,00
02/12/2020	15,0800	1,00%	14,9400	15,0800	14,8800	269.508	4.030.824,00
01/12/2020	14,9300	-0,40%	14,9900	15,0800	14,8200	384.986	5.761.443,00
30/11/2020	14,9900	0,81%	14,8000	14,9900	14,2500	775.323	11.480.427,00
27/11/2020	14,8700	0,47%	14,9900	14,9900	14,7200	106.286	1.581.953,00
26/11/2020	14,8000	1,79%	14,7400	15,0100	14,5500	138.623	2.056.855,00
25/11/2020	14,5400	0,55%	14,6400	14,7400	14,4600	116.787	1.704.312,00
24/11/2020	14,4600	3,58%	13,9600	14,4600	13,7200	339.090	4.789.845,00
23/11/2020	13,9600	-2,38%	14,3000	14,4800	13,9400	332.755	4.669.493,00
20/11/2020	14,3000	-2,46%	14,5200	14,8100	14,2800	209.246	3.029.260,00
19/11/2020	14,6600	-1,61%	14,8400	15,0000	14,6200	158.770	2.337.563,00
18/11/2020	14,9000	-1,13%	15,2300	15,2300	14,7400	115.571	1.725.844,00
17/11/2020	15,0700	1,48%	14,5600	15,2000	14,4800	242.097	3.629.407,00
16/11/2020	14,8500	5,32%	14,4800	14,9000	14,3000	153.466	2.256.464,00
13/11/2020	14,1000	-4,15%	14,4300	14,6000	14,0000	145.322	2.062.884,00
12/11/2020	14,7100	-1,54%	14,9400	14,9400	14,1700	142.407	2.090.717,00
11/11/2020	14,9400	0,00%	14,9000	15,0500	14,7600	254.928	3.804.676,00

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.%