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
16/10/2019	17,4800	0,75%	17,2000	17,4800	17,1500	194.281	3.375.243,67
15/10/2019	17,3500	1,46%	17,0100	17,4200	17,0100	92.389	1.595.801,03
14/10/2019	17,1000	-1,67%	17,2700	17,3600	17,0000	48.376	828.590,07
11/10/2019	17,3900	2,47%	16,6700	17,3900	16,6700	87.685	1.503.793,72
10/10/2019	16,9700	2,04%	16,7500	17,0400	16,3300	105.874	1.776.965,03
09/10/2019	16,6300	2,53%	16,3000	16,6900	16,2300	110.397	1.821.850,81
08/10/2019	16,2200	2,14%	15,8800	16,2300	15,8800	142.002	2.291.635,54
07/10/2019	15,8800	1,99%	15,7800	16,0800	15,7000	60.657	963.035,65
04/10/2019	15,5700	-0,06%	15,5800	15,9300	15,5600	127.468	2.000.753,67
03/10/2019	15,5800	-1,64%	15,8400	16,1600	15,4300	205.104	3.220.438,69
02/10/2019	15,8400	-5,88%	16,8500	16,8500	15,8000	245.966	3.964.670,30
01/10/2019	16,8300	-3,33%	17,1900	17,2100	16,8200	138.248	2.353.550,91
30/9/2019	17,4100	0,99%	17,1600	17,5000	17,0800	149.904	2.599.702,92
27/9/2019	17,2400	2,07%	16,8200	17,3400	16,7600	120.896	2.072.496,20
26/9/2019	16,8900	1,26%	16,8600	17,0500	16,7800	55.226	933.732,96
25/9/2019	16,6800	-0,30%	16,9000	16,9000	16,5700	108.681	1.812.657,16
24/9/2019	16,7300	0,00%	16,9000	16,9500	16,7300	50.710	853.192,07
23/9/2019	16,7300	-3,57%	17,3000	17,3000	16,7300	69.981	1.180.528,66
20/9/2019	17,3500	-0,34%	17,4100	17,4800	17,0400	669.989	11.610.142,17
19/9/2019	17,4100	1,10%	17,1000	17,4100	16,8800	517.605	8.848.723,97
18/9/2019	17,2200	1,47%	17,2000	17,5300	17,0900	230.960	3.987.550,87
17/9/2019	16,9700	-3,58%	17,5900	17,5900	16,9700	90.041	1.538.314,57
16/9/2019	17,6000	1,09%	17,4100	17,6600	17,1400	367.280	6.430.241,12
13/9/2019	17,4100	1,69%	16,9600	17,4100	16,9300	76.256	1.317.863,05
12/9/2019	17,1200	-0,93%	17,1000	17,2800	16,8200	137.101	2.346.265,37
11/9/2019	17,2800	3,78%	16,6500	17,2800	16,5600	189.166	3.233.331,48
10/9/2019	16,6500	-1,25%	16,8600	16,8600	16,4600	139.977	2.319.812,41
09/9/2019	16,8600	1,14%	16,6000	16,8600	16,2500	95.242	1.580.821,14
06/9/2019	16,6700	-0,89%	16,9500	16,9700	16,6700	70.140	1.178.728,47
05/9/2019	16,8200	1,94%	16,5000	16,8400	16,4000	96.012	1.598.949,51
04/9/2019	16,5000	-3,90%	17,2000	17,3500	16,5000	133.305	2.224.376,90
03/9/2019	17,1700	-0,35%	17,0200	17,4000	17,0200	63.918	1.101.349,48
02/9/2019	17,2300	-1,43%	17,1000	17,4800	17,0100	69.181	1.198.089,99
30/8/2019	17,4800	2,58%	17,0400	17,4800	16,8700	171.737	2.961.365,75
29/8/2019	17,0400	3,78%	16,4700	17,0400	16,4000	140.790	2.375.848,20
28/8/2019	16,4200	4,12%	15,6800	16,4200	15,5800	128.366	2.060.303,59
27/8/2019	15,7700	2,27%	15,4200	15,7700	15,4200	465.716	7.313.159,36
26/8/2019	15,4200	-1,15%	15,3200	15,5800	15,1800	157.380	2.416.773,08
23/8/2019	15,6000	-3,76%	16,2100	16,2800	15,4500	171.701	2.717.549,11
22/8/2019	16,2100	1,31%	16,0000	16,2600	15,9400	135.728	2.186.180,96
21/8/2019	16,0000	-2,26%	16,3700	16,4800	15,8300	124.523	2.007.531,52
20/8/2019	16,3700	2,44%	15,9800	16,4800	15,8000	109.880	1.768.899,96
19/8/2019	15,9800	6,68%	15,1000	16,2400	15,0800	270.643	4.223.420,31
16/8/2019	14,9800	-4,10%	15,5300	15,6200	14,9800	223.468	3.391.298,72
14/8/2019	15,6200	-2,38%	16,0000	16,2500	15,4300	160.287	2.510.869,62
13/8/2019	16,0000	-2,68%	16,3200	16,4100	15,6500	234.816	3.762.373,95
12/8/2019	16,4400	-0,72%	16,4400	16,8200	16,1900	162.335	2.670.042,85
09/8/2019	16,5600	-0,84%	16,6100	16,7800	16,4100	61.029	1.011.050,87
08/8/2019	16,7000	0,00%	16,7000	17,0200	16,3100	171.193	2.856.640,69
07/8/2019	16,7000	0,54%	16,6800	17,3800	16,6400	175.352	2.978.812,71
06/8/2019	16,6100	-0,06%	16,6200	17,0000	16,5300	261.689	4.371.008,90
05/8/2019	16,6200	-3,93%	17,2000	17,4400	16,6200	232.787	3.911.875,67
02/8/2019	17,3000	-1,48%	17,2500	17,5500	17,2200	115.701	2.004.782,74
01/8/2019	17,5600	-0,51%	17,8800	17,8800	17,4800	175.394	3.084.962,69
31/7/2019	17,6500	-1,29%	17,6500	17,8500	17,5600	163.247	2.896.043,41
30/7/2019	17,8800	-0,28%	17,6100	17,9200	17,5700	76.634	1.359.440,35
29/7/2019	17,9300	-0,22%	18,0000	18,0000	17,5000	34.034	607.471,94
26/7/2019	17,9700	-0,11%	18,1800	18,1800	17,8700	126.886	2.280.856,26
25/7/2019	17,9900	3,57%	17,5800	18,0100	17,4700	146.075	2.618.407,39
24/7/2019	17,3700	-1,64%	17,6000	17,9000	17,3700	113.340	1.989.141,74
23/7/2019	17,6600	-0,39%	17,8500	17,8800	17,4800	95.085	1.676.063,97
22/7/2019	17,7300	-0,39%	17,8900	17,8900	17,5000	222.986	3.953.652,66
19/7/2019	17,8000	-0,84%	17,8600	17,8900	17,2000	162.146	2.840.249,56
18/7/2019	17,9500	-0,28%	17,8800	18,0200	17,8100	89.164	1.597.771,87
17/7/2019	18,0000	0,28%	17,8300	18,0300	17,6400	153.960	2.759.872,73
16/7/2019	17,9500	0,17%	17,9500	18,0000	17,6400	146.261	2.617.485,76
15/7/2019	17,9200	1,19%	17,5900	18,0000	17,2800	277.461	4.889.443,17
12/7/2019	17,7100	-1,39%	18,0800	18,1200	17,7100	113.292	2.027.121,74
11/7/2019	17,9600	2,98%	17,4900	18,0000	17,3200	81.715	1.461.403,78
10/7/2019	17,4400	1,28%	17,0800	17,7400	17,0800	67.589	1.180.983,34
09/7/2019	17,2200	-5,64%	18,0200	18,2500	17,2000	237.627	4.204.554,75
08/7/2019	18,2500	-2,93%	18,8800	18,8800	18,0100	214.563	3.921.562,43
05/7/2019	18,8000	4,33%	18,1000	18,8000	18,0500	443.714	8.214.448,97
04/7/2019	18,0200	2,39%	17,4600	18,0200	17,4600	169.334	3.013.630,22
03/7/2019	17,6000	2,03%	17,2900	17,7000	17,0800	350.240	6.139.452,64
02/7/2019	17,2500	0,00%	17,4000	17,4000	16,9600	97.437	1.667.719,12
01/7/2019	17,2500	1,47%	17,0000	17,2900	16,9500	273.799	4.715.500,60
28/6/2019	17,0000	1,80%	17,0000	17,2800	16,7100	309.869	5.245.292,62
27/6/2019	16,7000	0,00%	16,5300	16,7900	16,5000	171.249	2.854.637,66
26/6/2019	16,7000	1,21%	16,3200	16,7000	16,3200	152.196	2.529.797,07
25/6/2019	16,5000	-0,90%	16,6200	16,6500	16,2700	95.900	1.578.835,53
24/6/2019	16,6500	-0,77%	16,7800	16,8300	16,6200	109.478	1.826.223,37
21/6/2019	16,7800	1,39%	16,1500	16,7800	16,1500	330.007	5.498.184,12
20/6/2019	16,5500	1,97%	16,2000	16,6000	16,1900	152.573	2.512.437,45
19/6/2019	16,2300	-0,18%	16,2600	16,2700	16,0400	121.215	1.964.934,07
18/6/2019	16,2600	5,11%	15,4600	16,3100	15,3000	280.657	4.492.789,17
14/6/2019	15,4700	-1,53%	15,8000	15,8000	15,4700	147.098	2.287.922,22
13/6/2019	15,7100	-2,24%	16,2900	16,3400	15,7100	210.720	3.349.324,15
12/6/2019	16,0700	-1,65%	16,1000	16,4000	15,8600	141.199	2.265.922,56
11/6/2019	16,3400	-0,97%	16,3000	16,5000	16,1300	141.204	2.314.610,41
10/6/2019	16,5000	1,98%	16,4000	16,5100	15,9200	102.497	1.686.346,80
07/6/2019	16,1800	-1,64%	16,5500	16,5500	16,1800	39.031	637.513,01
06/6/2019	16,4500	-0,24%	16,4900	16,5400	16,1800	149.294	2.456.267,97
05/6/2019	16,4900	1,92%	16,2600	16,5000	16,1200	69.606	1.140.161,42
04/6/2019	16,1800	-1,34%	16,4000	16,4000	15,9000	183.965	2.973.401,34
03/6/2019	16,4000	3,14%	16,1400	16,5600	15,8000	267.566	4.351.432,39
31/5/2019	15,9000	-0,62%	15,8200	16,1900	15,5800	251.698	3.980.112,70
30/5/2019	16,0000	1,27%	16,0500	16,0500	15,7500	152.306	2.433.738,04
29/5/2019	15,8000	-1,43%	16,0000	16,0000	15,7000	227.526	3.603.765,30
28/5/2019	16,0300	1,78%	15,9700	16,0300	15,5400	588.861	9.397.948,16
27/5/2019	15,7500	5,00%	15,2800	16,0100	15,2800	349.669	5.522.023,49
24/5/2019	15,0000	2,04%	14,7000	15,2000	14,5400	197.660	2.946.180,07
23/5/2019	14,7000	-1,14%	14,8700	15,1800	14,5000	113.155	1.670.717,58
22/5/2019	14,8700	-1,33%	15,0000	15,3800	14,8700	284.442	4.277.961,00
21/5/2019	15,0700	5,02%	14,5900	15,0700	14,3900	85.288	1.269.326,29
20/5/2019	14,3500	-2,71%	14,5500	14,7500	14,3500	131.063	1.896.424,70
17/5/2019	14,7500	1,72%	14,5000	15,1400	14,3600	127.509	1.891.637,86
16/5/2019	14,5000	0,62%	14,4000	14,7900	14,3200	90.072	1.305.933,62
15/5/2019	14,4100	-1,37%	14,6100	14,8900	14,4000	93.014	1.352.851,91
14/5/2019	14,6100	-1,28%	14,7700	14,8300	14,6100	131.551	1.934.242,90
13/5/2019	14,8000	-1,99%	15,0300	15,3600	14,8000	53.839	806.277,37
10/5/2019	15,1000	-1,44%	15,2000	15,4800	15,1000	71.684	1.093.566,54
09/5/2019	15,3200	-1,42%	15,5000	15,5000	15,1400	81.009	1.237.296,23
08/5/2019	15,5400	-4,07%	15,8000	16,1600	15,5400	187.795	2.983.284,30
07/5/2019	16,2000	1,89%	16,0000	16,2100	15,7200	123.032	1.970.979,44
06/5/2019	15,9000	-1,18%	16,0000	16,0000	15,6700	101.188	1.602.220,33
03/5/2019	16,0900	0,25%	15,8800	16,1200	15,8800	160.725	2.570.376,24
02/5/2019	16,0500	-0,93%	16,1600	16,2500	15,9100	154.670	2.477.788,44
30/4/2019	16,2000	-0,31%	16,3600	16,4900	16,2000	225.543	3.686.037,00
25/4/2019	16,2500	0,31%	16,1000	16,4800	16,1000	133.778	2.176.973,00
24/4/2019	16,2000	2,02%	15,7200	16,2500	15,7000	152.442	2.431.116,00
23/4/2019	15,8800	-1,12%	16,0600	16,0600	15,8500	235.870	3.746.349,00
18/4/2019	16,0600	-0,56%	16,0000	16,0600	15,9200	113.282	1.810.666,00
17/4/2019	16,1500	2,93%	15,7900	16,1900	15,7400	233.934	3.739.000,00
16/4/2019	15,6900	3,63%	15,1600	15,7500	15,0500	235.392	3.610.453,00
15/4/2019	15,1400	0,60%	15,1000	15,1600	14,9600	328.121	4.930.336,00
12/4/2019	15,0500	1,69%	14,9200	15,0500	14,6800	269.002	4.022.332,00
11/4/2019	14,8000	-0,27%	14,8100	14,9000	14,7300	94.758	1.406.804,00
10/4/2019	14,8400	-0,40%	14,9500	14,9500	14,7500	57.230	846.531,00
09/4/2019	14,9000	0,00%	14,8000	14,9000	14,7700	114.880	1.706.129,00
08/4/2019	14,9000	0,34%	14,7200	14,9000	14,6600	49.228	729.614,00
05/4/2019	14,8500	0,81%	14,6900	14,9100	14,6900	92.468	1.374.197,00
04/4/2019	14,7300	-0,47%	14,8900	14,9000	14,6800	69.509	1.028.961,00
03/4/2019	14,8000	-0,07%	14,9500	14,9600	14,6600	268.098	3.991.049,00
02/4/2019	14,8100	-0,47%	14,9000	14,9200	14,7600	180.678	2.680.684,00
01/4/2019	14,8800	-0,13%	14,9000	15,0400	14,8300	206.480	3.079.026,00
29/3/2019	14,9000	-0,13%	14,9200	15,0800	14,8600	315.456	4.705.676,00
28/3/2019	14,9200	2,19%	14,7600	14,9200	14,6800	97.956	1.455.476,00
27/3/2019	14,6000	-1,75%	14,9800	14,9800	14,6000	80.401	1.184.912,00
26/3/2019	14,8600	0,54%	14,7800	15,0000	14,6600	275.871	4.112.442,00
22/3/2019	14,7800	0,14%	14,9000	14,9000	14,5000	77.388	1.135.309,00
21/3/2019	14,7600	-0,94%	14,8000	14,9000	14,7600	76.434	1.133.274,00
20/3/2019	14,9000	0,00%	14,7000	14,9200	14,7000	102.053	1.518.011,00
19/3/2019	14,9000	0,00%	14,9000	14,9000	14,5600	104.241	1.547.287,00
18/3/2019	14,9000	0,95%	14,7600	14,9000	14,7600	64.562	961.389,00
15/3/2019	14,7600	0,27%	14,7600	14,9000	14,7600	308.732	4.567.013,00
14/3/2019	14,7200	-1,08%	14,9000	14,9000	14,6400	73.344	1.083.909,00
13/3/2019	14,8800	0,00%	14,8800	14,9400	14,5800	127.902	1.904.456,00
12/3/2019	14,8800	3,48%	14,3200	14,9000	14,3200	111.679	1.640.054,00
08/3/2019	14,3800	-0,69%	14,6000	14,6000	14,2400	74.820	1.075.217,00
07/3/2019	14,4800	2,40%	14,1000	14,5400	14,1000	134.736	1.937.785,00
06/3/2019	14,1400	-1,39%	14,3400	14,5000	14,1400	106.773	1.524.061,00
05/3/2019	14,3400	-0,69%	14,4400	14,6000	14,3400	71.905	1.039.654,00
04/3/2019	14,4400	0,56%	14,5600	14,6000	14,3400	115.580	1.675.176,00
01/3/2019	14,3600	0,42%	14,5000	14,6800	14,3600	159.351	2.310.494,00
28/2/2019	14,3000	-4,03%	14,7800	14,9000	14,3000	273.365	3.959.067,00
27/2/2019	14,9000	0,68%	14,6800	15,0000	14,6800	466.071	6.945.896,00
26/2/2019	14,8000	1,93%	14,4400	14,8000	14,4400	72.701	1.071.333,00
25/2/2019	14,5200	-0,27%	14,7400	14,8600	14,5200	180.634	2.652.470,00
22/2/2019	14,5600	-1,49%	14,6800	14,9200	14,5200	56.796	835.945,00
21/2/2019	14,7800	-0,14%	14,6800	14,9600	14,4600	121.044	1.779.831,00
20/2/2019	14,8000	1,37%	14,6000	14,8000	14,4200	109.992	1.608.112,00
19/2/2019	14,6000	-2,67%	15,0000	15,1000	14,6000	40.239	594.566,00
18/2/2019	15,0000	1,49%	14,7800	15,2000	14,7800	112.837	1.698.000,00
15/2/2019	14,7800	-1,47%	14,8800	15,1000	14,7800	60.064	895.834,74
14/2/2019	15,0000	1,76%	14,6600	15,1400	14,6600	135.260	2.035.134,22
13/2/2019	14,7400	0,00%	14,4200	14,7400	14,4200	219.044	3.212.270,00
12/2/2019	14,7400	0,00%	14,6200	14,7600	14,5400	51.010	747.377,84
11/2/2019	14,7400	2,79%	14,2200	14,8400	14,2200	70.291	1.034.917,24
08/2/2019	14,3400	0,99%	14,0800	14,6800	14,0800	61.270	882.525,98
07/2/2019	14,2000	-2,74%	14,2400	14,5600	14,2000	66.180	953.825,96
06/2/2019	14,6000	-0,41%	14,4000	14,7200	14,4000	106.357	1.555.488,22
05/2/2019	14,6600	1,10%	14,5000	14,6600	14,3000	39.027	564.855,52
04/2/2019	14,5000	0,00%	14,4200	14,5200	14,3800	71.103	1.029.316,08
01/2/2019	14,5000	1,54%	14,2800	14,5400	14,1800	303.234	4.365.176,08
31/1/2019	14,2800	0,42%	14,2600	14,2800	14,0800	78.723	1.120.185,52
30/1/2019	14,2200	-0,84%	14,2800	14,3600	14,0400	90.591	1.289.066,08
29/1/2019	14,3400	1,70%	14,0000	14,3400	13,9200	164.662	2.328.063,70
28/1/2019	14,1000	0,71%	13,8000	14,1000	13,7800	47.356	663.813,60
25/1/2019	14,0000	1,74%	13,7600	14,0000	13,7000	53.531	743.235,36
24/1/2019	13,7600	-0,86%	13,8800	13,8800	13,6200	67.218	925.655,30
23/1/2019	13,8800	1,31%	13,6000	13,8800	13,5400	68.516	939.416,42
22/1/2019	13,7000	-2,14%	13,8000	14,0000	13,5800	110.078	1.512.636,48
21/1/2019	14,0000	-0,71%	13,8800	14,1000	13,7800	53.006	739.104,94
18/1/2019	14,1000	2,47%	13,6200	14,1000	13,5200	162.185	2.258.363,76
17/1/2019	13,7600	0,44%	13,7200	13,8200	13,4600	99.678	1.368.268,52
16/1/2019	13,7000	0,00%	13,8000	13,8000	13,3400	138.805	1.895.371,14
15/1/2019	13,7000	-0,72%	13,9000	13,9000	13,4400	64.584	880.210,38
14/1/2019	13,8000	1,32%	13,6200	13,8000	13,5000	112.338	1.535.940,16
11/1/2019	13,6200	5,75%	12,9000	13,6200	12,8200	746.360	9.711.456,18
10/1/2019	12,8800	0,78%	12,7800	12,9400	12,6600	425.255	5.448.701,32
09/1/2019	12,7800	-0,16%	12,7000	12,8800	12,6400	368.965	4.706.036,35
08/1/2019	12,8000	0,00%	12,6800	12,9200	12,6800	107.721	1.380.107,36
07/1/2019	12,8000	0,79%	12,5600	12,9200	12,5600	158.832	2.029.717,30
04/1/2019	12,7000	3,93%	12,4000	12,7000	12,3600	68.292	853.821,72
03/1/2019	12,2200	-2,71%	12,5600	12,5600	12,2200	110.955	1.369.031,98
02/1/2019	12,5600	-1,26%	12,7200	12,7200	12,3400	32.069	401.276,20
31/12/2018	12,7200	1,44%	12,6000	12,7200	12,4000	33.391	420.847,00
28/12/2018	12,5400	-2,03%	12,6600	12,9800	12,4800	30.780	388.240,00
27/12/2018	12,8000	-0,47%	13,0000	13,0000	12,5600	101.818	1.296.513,00
21/12/2018	12,8600	-4,03%	13,0600	13,3400	12,8600	353.840	4.568.746,00
20/12/2018	13,4000	0,15%	13,6000	13,6800	12,9000	153.822	2.057.710,00
19/12/2018	13,3800	-2,05%	13,7600	13,7600	13,2800	98.710	1.324.065,00
18/12/2018	13,6600	1,94%	13,7400	13,7400	13,3400	205.422	2.772.138,00
17/12/2018	13,4000	-2,62%	13,9000	13,9000	13,4000	137.134	1.855.665,00
14/12/2018	13,7600	0,00%	13,6800	13,8600	13,6000	348.315	4.786.724,00
13/12/2018	13,7600	0,29%	13,9000	13,9000	13,5800	171.852	2.363.462,00
12/12/2018	13,7200	1,33%	13,6600	13,8600	13,4200	138.894	1.906.146,00
11/12/2018	13,5400	-0,15%	13,7200	13,8800	13,5400	207.390	2.837.414,00
10/12/2018	13,5600	-1,88%	13,8200	14,0000	13,5200	76.691	1.043.748,00
07/12/2018	13,8200	1,17%	13,6600	13,9400	13,6600	139.292	1.929.167,00
06/12/2018	13,6600	-1,01%	13,4200	13,8000	13,4200	121.740	1.663.452,00
05/12/2018	13,8000	-0,43%	13,8600	13,8600	13,6200	155.291	2.133.289,00
04/12/2018	13,8600	0,29%	13,6000	13,8600	13,5600	238.222	3.283.902,00
03/12/2018	13,8200	2,83%	13,5000	13,8600	13,3400	180.885	2.479.403,00
30/11/2018	13,4400	2,60%	12,9600	13,4400	12,7000	544.272	7.121.681,00
29/11/2018	13,1000	2,02%	12,8400	13,1000	12,6400	56.705	734.680,00
28/11/2018	12,8400	1,58%	12,6400	12,8400	12,3000	38.863	490.959,00
27/11/2018	12,6400	0,80%	12,4000	12,6600	12,0800	228.684	2.823.090,00
26/11/2018	12,5400	0,32%	12,5200	12,5400	12,3400	72.174	903.111,00
23/11/2018	12,5000	0,97%	12,4600	12,5200	12,4400	36.565	456.522,00
22/11/2018	12,3800	-0,16%	12,4600	12,5800	12,1800	94.950	1.185.117,00
21/11/2018	12,4000	2,48%	12,1000	12,6000	12,0200	151.503	1.886.015,00
20/11/2018	12,1000	-7,35%	13,0000	13,1000	12,1000	304.226	3.879.415,00
19/11/2018	13,0600	-0,31%	13,1000	13,1800	12,9000	64.762	844.933,00
16/11/2018	13,1000	0,77%	13,0000	13,1600	12,9200	83.241	1.086.709,00
15/11/2018	13,0000	0,15%	12,9800	13,1600	12,8600	56.552	736.818,00
14/11/2018	12,9800	1,72%	12,8000	13,0800	12,6800	69.936	896.228,00
13/11/2018	12,7600	0,00%	12,8800	13,0400	12,6600	55.776	717.880,00
12/11/2018	12,7600	-0,47%	12,8400	12,8800	12,5800	95.831	1.219.852,00
09/11/2018	12,8200	-1,54%	12,9400	13,0000	12,8000	42.523	547.347,00
08/11/2018	13,0200	-1,96%	13,3000	13,3400	12,8800	109.798	1.436.607,00
07/11/2018	13,2800	2,63%	13,0200	13,2800	12,9800	74.491	979.496,00
06/11/2018	12,9400	1,25%	12,8200	13,0000	12,6000	82.487	1.063.747,00
05/11/2018	12,7800	4,41%	12,3400	12,7800	12,1200	77.136	965.061,00
02/11/2018	12,2400	-2,08%	12,5000	12,6000	12,1000	137.158	1.698.607,00
01/11/2018	12,5000	-2,95%	12,6400	12,7000	12,2400	230.748	2.864.565,00
31/10/2018	12,8800	-0,92%	12,7200	12,8800	12,2200	427.436	5.384.473,00
30/10/2018	13,0000	-0,15%	12,9800	13,0000	12,8200	106.390	1.378.932,00
29/10/2018	13,0200	-0,31%	13,0600	13,1600	12,9000	135.735	1.767.327,00
26/10/2018	13,0600	0,46%	13,0000	13,0600	12,7400	75.531	974.706,00
25/10/2018	13,0000	0,46%	12,9400	13,0600	12,7000	101.962	1.319.083,00
24/10/2018	12,9400	1,89%	12,8800	13,0800	12,7000	137.924	1.786.144,00
23/10/2018	12,7000	0,32%	12,6400	12,7600	12,5800	128.886	1.635.510,00
22/10/2018	12,6600	0,00%	12,5400	12,7600	12,5400	264.589	3.350.666,00
19/10/2018	12,6600	-0,31%	12,5800	12,6800	12,2600	196.368	2.454.368,00
18/10/2018	12,7000	0,79%	12,7000	12,9000	12,4000	148.191	1.878.036,00
17/10/2018	12,6000	-2,33%	12,9000	12,9000	12,4200	137.238	1.743.823,00
16/10/2018	12,9000	2,71%	12,7800	12,9200	12,5800	209.165	2.674.574,00
15/10/2018	12,5600	2,61%	12,3200	12,7400	12,3000	157.691	1.990.433,00
12/10/2018	12,2400	0,33%	12,2000	12,4000	12,0400	103.839	1.271.696,00
11/10/2018	12,2000	4,27%	11,5200	12,2000	11,2200	209.483	2.500.193,00
10/10/2018	11,7000	7,34%	10,9800	11,7000	10,5600	478.527	5.413.474,00
09/10/2018	10,9000	-4,89%	11,5000	11,5000	10,8400	355.115	3.914.360,00
08/10/2018	11,4600	-1,38%	11,6000	11,7200	11,3400	155.071	1.781.911,00
05/10/2018	11,6200	-4,75%	12,2000	12,3600	11,6200	218.077	2.596.461,00
04/10/2018	12,2000	-0,81%	12,6000	12,7200	12,1400	93.764	1.165.014,00
03/10/2018	12,3000	-4,50%	12,9600	12,9600	12,3000	155.241	1.952.990,00
02/10/2018	12,8800	1,42%	12,8200	12,8800	12,6200	158.443	2.027.002,00
01/10/2018	12,7000	-0,78%	12,5800	12,8800	12,5600	288.818	3.665.326,00
28/9/2018	12,8000	-0,93%	12,8400	12,9000	12,5600	246.245	3.131.729,00
27/9/2018	12,9200	2,05%	12,6800	12,9400	12,6600	195.176	2.506.017,00
26/9/2018	12,6600	2,10%	12,5000	12,7800	12,2400	144.623	1.808.435,00
25/9/2018	12,4000	1,81%	12,0400	12,4800	12,0400	113.394	1.402.977,00
24/9/2018	12,1800	-2,09%	12,4400	12,4400	12,0400	132.790	1.608.849,00
21/9/2018	12,4400	2,13%	12,1800	12,4400	12,1200	224.604	2.772.052,00
20/9/2018	12,1800	-2,40%	12,4800	12,5000	12,1200	174.882	2.146.647,00
19/9/2018	12,4800	-1,73%	12,8000	12,8600	12,4400	157.946	1.995.985,00
18/9/2018	12,7000	0,95%	12,7000	12,7400	12,5200	86.213	1.089.665,00
17/9/2018	12,5800	-0,32%	12,8400	12,8400	12,5000	81.711	1.030.294,00
14/9/2018	12,6200	-2,02%	12,9400	12,9400	12,6000	93.125	1.188.237,00
13/9/2018	12,8800	0,16%	12,8600	13,0800	12,6800	577.800	7.465.494,00
12/9/2018	12,8600	1,90%	12,8200	13,0400	12,6800	122.316	1.579.886,00
11/9/2018	12,6200	-2,02%	12,9000	12,9600	12,6000	109.664	1.392.773,00
10/9/2018	12,8800	0,16%	12,8600	13,2600	12,8600	168.538	2.197.307,00
07/9/2018	12,8600	-0,46%	12,9200	13,1400	12,7600	97.167	1.257.261,00
06/9/2018	12,9200	1,57%	12,9000	13,0800	12,6600	172.388	2.222.470,00
05/9/2018	12,7200	-2,15%	13,0200	13,1200	12,6200	219.637	2.829.357,00
04/9/2018	13,0000	0,00%	13,0800	13,0800	12,7200	91.511	1.182.043,00
03/9/2018	13,0000	0,93%	12,8000	13,0800	12,8000	49.913	646.789,00
31/8/2018	12,8800	-2,87%	13,0200	13,2000	12,8800	321.016	4.152.813,00
30/8/2018	13,2600	0,76%	13,1600	13,4200	13,0600	285.827	3.802.397,00
29/8/2018	13,1600	2,81%	12,8000	13,2000	12,6600	334.869	4.316.643,00
28/8/2018	12,8000	-0,78%	12,9000	12,9600	12,7400	222.486	2.864.644,00
27/8/2018	12,9000	2,87%	12,5400	12,9600	12,5400	168.253	2.154.668,00
24/8/2018	12,5400	-1,26%	12,8000	12,8000	12,5200	210.261	2.653.624,00
23/8/2018	12,7000	0,00%	12,8000	12,8600	12,6600	401.370	5.108.375,00
22/8/2018	12,7000	-2,16%	12,9800	12,9800	12,5400	307.369	3.908.460,00
21/8/2018	12,9800	0,00%	12,9800	13,2600	12,7800	173.296	2.254.672,00
20/8/2018	12,9800	-1,96%	13,1400	13,4000	12,9600	87.368	1.142.280,00
17/8/2018	13,2400	1,53%	13,0800	13,4400	13,0600	160.877	2.135.966,00
16/8/2018	13,0400	-2,40%	13,3600	13,5800	13,0400	102.736	1.359.299,00
14/8/2018	13,3600	1,98%	13,1000	13,4400	13,1000	42.855	569.319,00
13/8/2018	13,1000	-1,36%	13,2200	13,4800	13,1000	74.723	993.461,00
10/8/2018	13,2800	-2,06%	13,4800	13,6000	13,2800	43.655	586.033,00
09/8/2018	13,5600	-0,29%	13,5800	13,6200	13,5600	44.778	608.673,00
08/8/2018	13,6000	-0,15%	13,6200	13,8600	13,5600	59.816	816.849,00
07/8/2018	13,6200	-0,44%	13,6600	13,7000	13,5600	162.302	2.210.848,00
06/8/2018	13,6800	-2,70%	13,8800	13,9400	13,6800	72.880	1.004.948,00
03/8/2018	14,0600	0,00%	13,8200	14,0600	13,8200	61.641	860.486,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	5,6200	6,04 %	0,3200	24.817
ΔΑΙΟΣ	7,3000	4,29 %	0,3000	1.559
ΜΕΒΑ	8,6000	4,24 %	0,3500	11.799
ΒΙΟΣΚ	2,9600	3,86 %	0,1100	54.721
ΕΛΙΝ	2,4700	3,78 %	0,0900	25.877
ΛΑΜΨΑ	42,2000	2,93 %	1,2000	272
ΑΚΡΙΤ	1,1000	2,80 %	0,0300	2.300
BOCHGR	8,0000	2,56 %	0,2000	462.400
ΑΔΜΗΕ	3,0600	2,00 %	0,0600	156.693
ΦΒΜΕΖΖ	0,0677	1,96 %	0,0013	69.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	-0,0350	10.256
ΛΑΝΑΚ	1,4200	-4,05 %	-0,0600	2.354
ΔΡΟΜΕ	0,3300	-3,51 %	-0,0120	1.171
ΦΟΥΝΤΛ	0,9560	-3,43 %	-0,0340	54.965
ΑΑΑΚ	7,3500	-3,29 %	-0,2500	5
ΚΟΡΔΕ	0,4560	-2,98 %	-0,0140	1.114
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	8.737.955
ΑΒΕ	0,5080	-2,31 %	-0,0120	30.460
ΠΡΔ	0,4640	-2,11 %	-0,0100	11.530
ΚΟΥΑΛ	1,4000	-2,10 %	-0,0300	98.836

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	30.590.063
ΕΤΕ	12,6900	-0,28 %	-0,0350	26.350.956
ΕΥΡΩΒ	3,3670	-0,24 %	-0,0080	25.174.276
ΠΕΙΡ	6,9340	-2,06 %	-0,1460	19.436.778
MTLN	42,0000	-1,18 %	-0,5000	12.103.361
ΜΠΕΛΑ	26,9400	-0,15 %	-0,0400	11.154.807
ΟΠΑΠ	18,4000	0,55 %	0,1000	5.561.009
ΔΕΗ	14,8700	1,16 %	0,1700	4.498.014
ΙΝΛΟΤ	1,1100	1,83 %	0,0200	3.987.653
TITC	39,5500	0,76 %	0,3000	3.963.528

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	30,59εκ.
ΕΥΡΩΒ	3,3670	-0,24 %	7.486.212	25,17εκ.
ΙΝΛΟΤ	1,1100	1,83 %	3.607.343	3,99εκ.
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	19,44εκ.
ΕΤΕ	12,6900	-0,28 %	2.065.162	26,35εκ.
BOCHGR	8,0000	2,56 %	462.400	3,67εκ.
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	11,15εκ.
ΔΕΗ	14,8700	1,16 %	302.777	4,50εκ.
ΟΠΑΠ	18,4000	0,55 %	302.060	5,56εκ.
MTLN	42,0000	-1,18 %	288.108	12,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7000	0,83 %	150.612	0,98 %
ΕΚΤΕΡ	3,1750	0,00 %	134.627	0,50 %
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	0,38 %
ΚΟΥΑΛ	1,4000	-2,10 %	98.836	0,36 %
ΕΧΑΕ	6,2900	-1,10 %	210.945	0,35 %
ΒΙΟΣΚ	2,9600	3,86 %	54.721	0,32 %
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	0,31 %
ΕΤΕ	12,6900	-0,28 %	2.065.162	0,23 %
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	0,22 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,3500	-3,29 %	5	25,00 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	10,28 %
ΙΛΥΔΑ	5,6200	6,04 %	24.817	7,92 %
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	10.256	7,59 %
ΝΑΥΠ	1,3850	1,09 %	772	6,57 %
ΔΑΙΟΣ	7,3000	4,29 %	1.559	6,43 %
ΚΟΡΔΕ	0,4560	-2,98 %	1.114	5,96 %
ΕΛΙΝ	2,4700	3,78 %	25.877	5,88 %
ΑΤΕΚ	1,6900	-1,17 %	1.251	5,85 %
ΜΕΒΑ	8,6000	4,24 %	11.799	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%