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
02/8/2018	13,8400	-0,86%	13,7800	13,9200	13,6800	67.387	930.464,00
01/8/2018	13,9600	1,90%	13,6600	13,9600	13,6600	40.008	555.339,00
31/7/2018	13,7000	-1,30%	13,6400	13,9200	13,6400	71.401	983.030,00
30/7/2018	13,8800	1,02%	13,6000	13,8800	13,5800	28.063	387.904,00
27/7/2018	13,7400	1,93%	13,4000	13,7400	13,4000	32.810	447.174,00
26/7/2018	13,4800	-0,15%	13,5000	13,6400	13,3600	50.798	685.454,00
25/7/2018	13,5000	0,75%	13,4000	13,5600	13,4000	15.253	205.707,00
24/7/2018	13,4000	-0,89%	13,3400	13,7000	13,3200	22.030	296.818,00
23/7/2018	13,5200	0,15%	13,4000	13,5800	13,3200	22.127	298.082,00
20/7/2018	13,5000	-2,03%	13,7200	13,9200	13,4600	85.701	1.160.779,00
19/7/2018	13,7800	-2,55%	13,9000	14,1800	13,7600	57.812	801.059,00
18/7/2018	14,1400	1,43%	13,8000	14,1600	13,8000	54.213	760.605,00
17/7/2018	13,9400	-0,99%	13,8800	14,0800	13,8600	42.550	594.176,00
16/7/2018	14,0800	0,57%	14,1600	14,2000	13,9000	18.012	253.009,00
13/7/2018	14,0000	2,19%	13,9400	14,1600	13,7000	63.980	895.269,00
12/7/2018	13,7000	0,00%	13,9600	13,9600	13,5400	42.857	589.174,00
11/7/2018	13,7000	1,03%	13,6000	14,0000	13,5000	121.966	1.676.589,00
10/7/2018	13,5600	-1,31%	13,5800	14,0800	13,5600	77.356	1.066.447,00
09/7/2018	13,7400	2,38%	13,7000	13,7800	13,5200	66.073	900.430,00
06/7/2018	13,4200	-2,61%	13,8800	13,8800	13,4200	52.165	708.637,00
05/7/2018	13,7800	0,29%	13,8800	13,8800	13,5600	95.489	1.304.353,00
04/7/2018	13,7400	-1,43%	14,0000	14,0000	13,6200	26.642	366.219,00
03/7/2018	13,9400	0,72%	14,0600	14,1000	13,7400	529.056	7.376.026,00
02/7/2018	13,8400	-1,98%	14,1200	14,2800	13,8400	84.076	1.177.810,00
29/6/2018	14,1200	2,92%	13,6600	14,1200	13,6200	152.838	2.132.797,00
28/6/2018	13,7200	-0,87%	13,7200	13,8800	13,6600	179.401	2.467.018,00
27/6/2018	13,8400	2,52%	13,5000	13,9200	13,3200	175.288	2.417.352,00
26/6/2018	13,5000	2,58%	13,1600	13,6200	13,1600	93.950	1.269.032,00
25/6/2018	13,1600	0,00%	13,2000	13,5000	13,1600	72.703	967.196,00
22/6/2018	13,1600	-1,05%	13,7800	13,9000	13,1600	189.117	2.564.802,00
21/6/2018	13,3000	0,76%	13,4600	13,5400	13,0200	154.008	2.041.467,00
20/6/2018	13,2000	-1,49%	13,5000	13,7400	13,2000	165.451	2.229.361,00
19/6/2018	13,4000	-2,05%	13,5000	13,7800	13,3200	198.584	2.693.179,00
18/6/2018	13,6800	2,40%	13,3600	13,8800	13,3600	50.567	689.748,00
15/6/2018	13,3600	-3,19%	13,7400	13,8600	13,3600	343.766	4.616.024,00
14/6/2018	13,8000	-1,15%	13,9600	14,0200	13,7600	102.075	1.413.198,00
13/6/2018	13,9600	-1,41%	14,0200	14,1200	13,8400	107.452	1.499.848,00
12/6/2018	14,1600	-1,12%	14,2400	14,3400	13,7400	163.223	2.285.404,00
11/6/2018	14,3200	-1,24%	14,5000	14,5000	14,3200	95.473	1.373.358,00
08/6/2018	14,5000	0,00%	14,3200	14,5200	14,2000	182.185	2.630.651,00
07/6/2018	14,5000	1,54%	14,4000	14,5000	14,3000	137.806	1.989.330,00
06/6/2018	14,2800	-1,52%	14,5000	14,5000	14,2200	74.101	1.063.745,00
05/6/2018	14,5000	0,83%	14,1000	14,5200	14,1000	186.014	2.685.306,00
04/6/2018	14,3800	1,70%	14,1800	14,4200	14,0000	90.953	1.293.306,00
01/6/2018	14,1400	2,91%	13,7600	14,1400	13,7200	159.279	2.214.923,00
31/5/2018	13,7400	0,44%	13,6800	14,2200	13,6800	855.191	11.793.377,00
30/5/2018	13,6800	3,48%	13,4400	13,7400	13,3000	215.829	2.920.643,00
29/5/2018	13,2200	-5,30%	13,9600	14,0400	13,1000	453.910	6.045.927,00
25/5/2018	13,9600	-0,57%	14,2400	14,4800	13,9400	135.651	1.927.679,00
24/5/2018	14,0400	0,57%	14,2000	14,3600	13,9200	105.730	1.486.644,00
23/5/2018	13,9600	-1,55%	13,9400	14,0800	13,8000	86.618	1.208.490,00
22/5/2018	14,1800	3,50%	13,7000	14,2400	13,7000	150.239	2.094.578,00
21/5/2018	13,7000	-1,58%	13,9200	14,0000	13,6600	90.765	1.253.067,00
18/5/2018	13,9200	-1,83%	14,1000	14,3400	13,9200	158.850	2.243.947,00
17/5/2018	14,1800	-1,53%	14,4000	14,6200	14,1600	170.974	2.450.795,00
16/5/2018	14,4000	-3,23%	14,8800	14,9200	14,0600	198.789	2.873.285,00
15/5/2018	14,8800	-1,06%	14,8600	15,0400	14,5600	107.468	1.590.903,00
14/5/2018	15,0400	-0,92%	15,1000	15,1800	14,8400	83.658	1.257.476,00
11/5/2018	15,1800	1,20%	14,9400	15,2000	14,9200	101.886	1.543.519,00
10/5/2018	15,0000	-1,19%	15,1200	15,2000	15,0000	128.484	1.939.555,00
09/5/2018	15,1800	0,80%	15,0600	15,2600	15,0400	124.928	1.896.539,00
08/5/2018	15,0600	1,35%	14,9800	15,1200	14,7000	132.950	1.983.609,00
07/5/2018	14,8600	1,09%	14,5200	15,0800	14,3800	91.750	1.350.950,00
04/5/2018	14,7000	-1,08%	15,1200	15,1200	14,5600	107.645	1.582.013,00
03/5/2018	14,8600	-1,85%	15,1000	15,1800	14,8600	128.221	1.918.452,00
02/5/2018	15,1400	-0,13%	15,1600	15,2000	15,1000	44.385	672.730,00
30/4/2018	15,1600	-0,13%	15,1800	15,2800	14,9600	142.215	2.155.751,00
27/4/2018	15,1800	0,26%	15,0600	15,2000	14,9600	58.499	882.969,00
26/4/2018	15,1400	1,07%	14,9600	15,2400	14,9600	91.586	1.382.490,00
25/4/2018	14,9800	-2,73%	15,4000	15,4000	14,9800	77.022	1.159.348,00
24/4/2018	15,4000	1,99%	15,1000	15,4000	14,9000	70.318	1.066.333,00
23/4/2018	15,1000	-2,20%	15,1800	15,5000	15,1000	39.103	594.041,00
20/4/2018	15,4400	0,39%	15,3800	15,4400	15,0600	116.479	1.778.762,00
19/4/2018	15,3800	1,18%	15,3400	15,3800	15,0800	102.116	1.556.710,00
18/4/2018	15,2000	0,53%	15,4800	15,4800	15,0800	102.098	1.550.970,00
17/4/2018	15,1200	0,13%	15,0600	15,3400	15,0600	111.376	1.689.482,00
16/4/2018	15,1000	0,67%	15,1200	15,2800	15,0000	60.194	908.931,00
13/4/2018	15,0000	-2,60%	15,5000	15,5000	15,0000	82.952	1.265.700,00
12/4/2018	15,4000	2,80%	15,1600	15,4600	15,0000	179.833	2.756.230,00
11/4/2018	14,9800	0,00%	14,8400	14,9800	14,6800	72.507	1.073.065,00
10/4/2018	14,9800	0,94%	14,9400	14,9800	14,6600	159.830	2.368.316,00
05/4/2018	14,8400	1,92%	14,5600	14,8400	14,4800	86.986	1.275.106,00
04/4/2018	14,5600	0,28%	14,6800	14,6800	14,3600	78.548	1.144.227,00
03/4/2018	14,5200	0,14%	14,6000	14,6000	14,2800	47.487	687.326,00
29/3/2018	14,5000	-3,33%	15,1400	15,1400	14,5000	65.992	967.524,00
28/3/2018	15,0000	-1,06%	15,1600	15,1800	15,0000	136.409	2.058.103,00
27/3/2018	15,1600	1,74%	14,9600	15,1600	14,8200	87.935	1.327.018,00
26/3/2018	14,9000	-1,06%	15,0600	15,2000	14,9000	51.054	765.390,00
23/3/2018	15,0600	-2,59%	15,1600	15,5600	15,0600	132.843	2.028.914,00
22/3/2018	15,4600	0,00%	15,4800	15,6400	15,2000	123.182	1.897.546,00
21/3/2018	15,4600	0,52%	15,6400	15,6800	15,4200	84.599	1.315.473,00
20/3/2018	15,3800	-2,16%	15,5000	15,8200	15,3400	74.717	1.158.931,00
19/3/2018	15,7200	1,42%	15,8000	15,8000	15,3600	32.411	506.384,00
16/3/2018	15,5000	-0,26%	15,3600	15,7600	15,3200	285.253	4.427.624,00
15/3/2018	15,5400	-0,64%	15,7400	15,7400	15,3200	151.941	2.359.926,00
14/3/2018	15,6400	0,90%	15,7400	15,7400	15,1000	59.753	921.056,00
13/3/2018	15,5000	-3,25%	16,1000	16,1000	15,4800	145.863	2.283.133,00
12/3/2018	16,0200	1,14%	15,8800	16,1400	15,7400	103.041	1.647.928,00
09/3/2018	15,8400	1,80%	15,5600	15,8400	15,5000	150.425	2.367.911,00
08/3/2018	15,5600	4,43%	15,0400	15,5600	14,9200	81.598	1.247.133,00
07/3/2018	14,9000	2,76%	14,5400	14,9400	14,4400	154.211	2.283.097,00
06/3/2018	14,5000	1,40%	14,5000	14,9400	14,5000	177.596	2.616.023,00
05/3/2018	14,3000	-3,38%	14,9000	15,1000	14,3000	182.155	2.676.299,00
02/3/2018	14,8000	-1,46%	15,0200	15,1600	14,8000	172.871	2.577.042,00
01/3/2018	15,0200	0,54%	14,8600	15,3400	14,8600	129.679	1.951.342,00
28/2/2018	14,9400	-1,32%	15,1000	15,1600	14,8800	271.882	4.070.839,00
27/2/2018	15,1400	-0,92%	15,2800	15,5000	15,0000	97.463	1.480.722,00
26/2/2018	15,2800	-2,05%	15,6000	15,6000	15,2600	87.032	1.337.821,00
23/2/2018	15,6000	0,26%	15,8600	15,8600	15,3200	114.966	1.785.008,00
22/2/2018	15,5600	0,26%	15,6800	15,8600	15,2200	135.369	2.090.013,00
21/2/2018	15,5200	-0,26%	15,3000	15,5600	15,2800	65.763	1.013.853,00
20/2/2018	15,5600	-2,02%	15,7200	15,8000	15,2000	102.828	1.589.426,00
16/2/2018	15,8800	2,85%	15,3800	16,0000	15,3800	166.995	2.650.724,00
15/2/2018	15,4400	0,26%	15,4000	15,7400	15,4000	72.048	1.122.073,00
14/2/2018	15,4000	2,39%	15,0400	15,4000	15,0400	51.598	786.647,00
13/2/2018	15,0400	-0,40%	15,0600	15,4800	14,7000	74.731	1.124.644,00
12/2/2018	15,1000	-0,66%	15,4600	15,6000	15,1000	117.979	1.813.332,00
09/2/2018	15,2000	0,53%	15,0600	15,4600	14,9800	117.492	1.780.997,00
08/2/2018	15,1200	-0,66%	15,1800	15,3600	15,1200	105.878	1.609.727,00
07/2/2018	15,2200	-0,26%	15,4000	15,4000	15,1600	76.461	1.168.033,00
06/2/2018	15,2600	-3,66%	15,5000	15,6000	15,0000	193.581	2.959.680,00
05/2/2018	15,8400	-1,37%	15,9000	16,1000	15,8000	108.081	1.719.782,00
02/2/2018	16,0600	-1,59%	16,1000	16,2600	16,0200	102.302	1.653.260,00
01/2/2018	16,3200	2,51%	15,9200	16,4000	15,9200	139.297	2.256.389,00
31/1/2018	15,9200	0,13%	15,9000	16,0800	15,6600	130.339	2.067.083,00
30/1/2018	15,9000	-2,45%	16,3000	16,3200	15,7000	213.884	3.444.775,00
29/1/2018	16,3000	2,77%	15,8600	16,3600	15,6200	202.909	3.269.372,00
26/1/2018	15,8600	1,93%	15,6400	15,8600	15,4400	128.183	2.014.692,00
25/1/2018	15,5600	-0,89%	15,5000	15,6800	15,4000	132.945	2.066.458,00
24/1/2018	15,7000	1,42%	15,5200	15,7400	15,2000	154.631	2.412.478,00
23/1/2018	15,4800	0,13%	15,4200	15,4800	15,2400	256.864	3.950.353,00
22/1/2018	15,4600	2,93%	15,2000	15,5200	15,0800	155.514	2.385.683,00
19/1/2018	15,0200	-2,72%	15,4400	15,4400	15,0200	299.240	4.553.949,00
18/1/2018	15,4400	-2,15%	15,7800	15,7800	15,4000	155.371	2.407.660,00
17/1/2018	15,7800	-1,38%	16,0000	16,0000	15,5000	343.459	5.421.124,00
16/1/2018	16,0000	4,03%	15,5400	16,0000	15,5200	299.452	4.741.417,00
15/1/2018	15,3800	0,00%	15,3000	15,3800	15,2000	28.685	439.543,00
12/1/2018	15,3800	0,13%	15,3800	15,3800	15,0000	114.347	1.747.288,00
11/1/2018	15,3600	0,39%	15,3000	15,3600	15,1000	163.344	2.496.276,00
10/1/2018	15,3000	-0,26%	15,3400	15,3400	15,1200	138.126	2.104.089,00
09/1/2018	15,3400	0,39%	15,0600	15,3400	15,0600	66.219	1.011.661,00
08/1/2018	15,2800	2,14%	15,0200	15,2800	14,8600	95.820	1.445.259,00
05/1/2018	14,9600	-0,80%	15,0800	15,1200	14,9000	90.591	1.356.483,00
04/1/2018	15,0800	0,94%	14,8800	15,0800	14,8400	102.050	1.526.497,00
03/1/2018	14,9400	0,27%	14,9600	15,0000	14,6200	71.405	1.061.699,00
02/1/2018	14,9000	0,00%	14,9400	14,9600	14,8000	58.468	871.393,00
29/12/2017	14,9000	0,00%	14,9000	15,0000	14,7600	75.826	1.129.324,00
28/12/2017	14,9000	0,13%	14,9000	14,9000	14,5600	84.465	1.241.506,00
27/12/2017	14,8800	-0,80%	14,9800	15,0400	14,7600	88.299	1.315.410,00
22/12/2017	15,0000	4,90%	14,3400	15,0000	14,3000	374.452	5.552.539,00
21/12/2017	14,3000	0,85%	14,2400	14,3600	14,1200	84.543	1.205.065,00
20/12/2017	14,1800	-1,53%	14,3000	14,4400	14,1800	136.218	1.952.722,00
19/12/2017	14,4000	-0,41%	14,4800	14,4800	14,2600	186.416	2.683.850,00
18/12/2017	14,4600	0,56%	14,3800	14,5000	14,2200	142.315	2.057.399,00
15/12/2017	14,3800	-0,55%	14,4000	14,8200	14,2000	300.563	4.322.907,00
14/12/2017	14,4600	3,88%	13,8200	14,5600	13,8200	450.578	6.434.409,00
13/12/2017	13,9200	2,96%	13,5000	13,9200	13,5000	115.025	1.576.965,00
12/12/2017	13,5200	0,30%	13,3000	13,5800	13,3000	136.947	1.849.199,00
11/12/2017	13,4800	0,75%	13,2200	13,5000	13,2200	136.989	1.836.597,00
08/12/2017	13,3800	1,83%	13,1400	13,3800	13,1400	96.734	1.282.221,00
07/12/2017	13,1400	-1,94%	13,5200	13,5200	13,1400	156.237	2.069.529,00
06/12/2017	13,4000	-0,81%	13,5100	13,5100	13,3700	139.517	1.875.467,00
05/12/2017	13,5100	-1,31%	13,5000	13,6700	13,4700	160.748	2.176.339,00
04/12/2017	13,6900	1,78%	13,6200	13,7300	13,3400	235.806	3.200.486,00
01/12/2017	13,4500	5,91%	12,9000	13,5500	12,8000	195.276	2.593.471,00
30/11/2017	12,7000	-1,78%	12,8600	12,9600	12,5800	1.141.902	14.482.772,00
29/11/2017	12,9300	-1,60%	13,1400	13,2600	12,8400	220.653	2.861.553,00
28/11/2017	13,1400	-4,85%	13,8000	13,8000	13,1400	184.546	2.449.580,00
27/11/2017	13,8100	0,44%	13,6600	13,8100	13,6000	255.263	3.490.946,00
24/11/2017	13,7500	-0,43%	13,8100	13,8100	13,6400	191.814	2.637.731,00
23/11/2017	13,8100	1,92%	13,5500	13,8100	13,5500	108.197	1.487.240,00
22/11/2017	13,5500	1,80%	13,2100	13,6700	13,2100	779.118	10.510.291,00
21/11/2017	13,3100	5,38%	12,6100	13,3200	12,6000	255.338	3.324.657,00
20/11/2017	12,6300	-2,85%	12,9000	12,9000	12,6000	87.354	1.109.583,00
17/11/2017	13,0000	2,52%	12,6800	13,1000	12,6500	87.755	1.132.947,00
16/11/2017	12,6800	-1,71%	12,9000	13,0800	12,6800	79.713	1.019.248,00
15/11/2017	12,9000	-1,45%	13,0100	13,1000	12,8200	119.831	1.550.341,00
14/11/2017	13,0900	-0,38%	13,1400	13,3000	13,0900	114.989	1.518.972,00
13/11/2017	13,1400	-2,59%	13,4400	13,4900	13,1400	99.553	1.328.069,00
10/11/2017	13,4900	0,30%	13,4400	13,5100	13,3700	78.836	1.060.439,00
09/11/2017	13,4500	0,60%	13,5400	13,6600	13,4000	127.242	1.723.082,00
08/11/2017	13,3700	2,06%	13,1900	13,6200	13,1700	107.316	1.439.384,00
07/11/2017	13,1000	-3,68%	13,7700	13,7700	13,1000	102.324	1.363.935,00
06/11/2017	13,6000	0,29%	13,5600	13,7900	13,5300	35.840	488.121,00
03/11/2017	13,5600	-1,74%	13,9000	13,9000	13,5500	150.483	2.071.238,00
02/11/2017	13,8000	1,32%	13,7700	13,8000	13,5100	81.501	1.114.989,00
01/11/2017	13,6200	-1,30%	13,8200	13,8700	13,6200	104.074	1.430.050,00
31/10/2017	13,8000	1,92%	13,5500	13,8300	13,5000	174.618	2.385.145,39
30/10/2017	13,5400	0,15%	13,5200	13,7400	13,3100	84.379	1.134.264,00
27/10/2017	13,5200	0,15%	13,4000	13,7000	13,4000	46.147	624.172,00
26/10/2017	13,5000	-0,37%	13,5500	13,7800	13,4400	146.481	1.992.930,00
25/10/2017	13,5500	-1,45%	13,7500	13,8000	13,5000	122.609	1.667.325,00
24/10/2017	13,7500	0,00%	13,7200	13,9200	13,7000	102.776	1.421.241,00
23/10/2017	13,7500	-0,51%	13,8200	13,8600	13,7000	65.446	900.739,00
20/10/2017	13,8200	0,14%	13,7200	13,9800	13,7000	59.021	816.787,00
19/10/2017	13,8000	0,00%	13,7600	13,9200	13,7200	61.475	849.322,00
18/10/2017	13,8000	-2,47%	14,1500	14,1800	13,8000	95.430	1.333.362,00
17/10/2017	14,1500	-1,94%	14,5600	14,5600	14,1500	55.201	786.184,00
16/10/2017	14,4300	0,91%	14,3100	14,4800	14,3000	33.458	481.229,00
13/10/2017	14,3000	0,56%	14,2200	14,4600	14,1500	120.366	1.718.947,00
12/10/2017	14,2200	0,28%	14,1000	14,2500	14,0800	53.134	752.414,00
11/10/2017	14,1800	-2,54%	14,4200	14,6200	14,1100	167.069	2.384.536,00
10/10/2017	14,5500	-0,68%	14,5600	14,6800	14,5300	99.270	1.451.979,00
09/10/2017	14,6500	0,76%	14,5000	14,7800	14,5000	120.543	1.764.857,00
06/10/2017	14,5400	0,97%	14,4200	14,5800	14,3900	42.036	609.846,00
05/10/2017	14,4000	-1,23%	14,5800	14,5800	14,3900	32.540	470.416,00
04/10/2017	14,5800	0,69%	14,4800	14,5800	14,2500	62.826	910.790,00
03/10/2017	14,4800	3,58%	14,1800	14,4800	14,0700	160.995	2.305.586,00
02/10/2017	13,9800	-0,07%	14,2000	14,2000	13,8300	44.368	618.194,00
29/9/2017	13,9900	0,65%	13,9000	14,0500	13,9000	78.572	1.098.754,00
28/9/2017	13,9000	-1,63%	14,0300	14,2900	13,9000	126.786	1.782.384,00
27/9/2017	14,1300	2,10%	13,8400	14,3200	13,8000	153.926	2.170.868,00
26/9/2017	13,8400	-0,57%	13,9200	14,0500	13,7500	170.406	2.363.905,00
25/9/2017	13,9200	-1,97%	14,0500	14,1500	13,7600	82.057	1.142.571,00
22/9/2017	14,2000	1,07%	14,1000	14,2000	13,8200	108.228	1.519.415,00
21/9/2017	14,0500	-0,50%	14,1400	14,3400	14,0400	143.157	2.026.325,00
20/9/2017	14,1200	2,32%	13,8000	14,1200	13,6400	166.381	2.310.013,00
19/9/2017	13,8000	1,40%	13,5800	13,8000	13,3000	151.805	2.054.268,00
18/9/2017	13,6100	-1,23%	13,7500	13,9500	13,5500	121.518	1.661.840,00
15/9/2017	13,7800	0,00%	13,7800	14,0500	13,7500	272.867	3.782.360,00
14/9/2017	13,7800	-1,22%	13,9500	14,1000	13,6300	100.607	1.391.335,00
13/9/2017	13,9500	0,36%	13,9000	14,1200	13,7300	228.202	3.180.970,00
12/9/2017	13,9000	2,21%	13,6900	14,0000	13,6900	331.906	4.615.204,00
11/9/2017	13,6000	0,52%	13,5300	13,7000	13,4300	149.751	2.030.484,00
08/9/2017	13,5300	-0,51%	13,7000	13,7000	13,5200	171.053	2.328.424,00
07/9/2017	13,6000	-0,66%	13,8500	13,9400	13,5700	140.447	1.921.384,00
06/9/2017	13,6900	-1,16%	13,8500	13,9000	13,6100	193.188	2.657.265,00
05/9/2017	13,8500	-0,36%	13,9000	13,9900	13,7000	129.784	1.789.737,00
04/9/2017	13,9000	0,07%	13,8000	14,0000	13,8000	103.101	1.437.151,00
01/9/2017	13,8900	-0,79%	13,8900	14,0000	13,7700	67.686	940.567,00
31/8/2017	14,0000	-0,71%	13,8700	14,1600	13,8300	128.050	1.792.793,00
30/8/2017	14,1000	0,36%	14,2000	14,2500	14,0300	237.833	3.361.033,00
29/8/2017	14,0500	-0,35%	13,9600	14,0600	13,8600	235.457	3.285.904,00
28/8/2017	14,1000	0,00%	14,0100	14,1300	13,9600	55.904	784.185,00
25/8/2017	14,1000	-0,28%	14,0600	14,1800	14,0000	219.992	3.087.036,00
24/8/2017	14,1400	0,28%	14,0200	14,1400	13,9800	85.602	1.203.615,00
23/8/2017	14,1000	0,00%	14,1000	14,2600	13,9500	144.160	2.032.893,00
22/8/2017	14,1000	-1,05%	14,2300	14,2500	14,0300	173.357	2.447.610,00
21/8/2017	14,2500	-1,38%	14,5800	14,5800	14,2200	63.461	910.242,00
18/8/2017	14,4500	-0,07%	14,4500	14,6400	14,3300	79.577	1.150.858,00
17/8/2017	14,4600	-3,54%	14,9900	14,9900	14,3500	68.383	996.922,00
16/8/2017	14,9900	8,62%	14,0400	14,9900	13,9700	436.295	6.250.283,00
14/8/2017	13,8000	0,00%	13,8000	14,1000	13,8000	206.676	2.887.180,00
11/8/2017	13,8000	-2,61%	14,0000	14,0000	13,8000	200.696	2.793.485,00
10/8/2017	14,1700	-1,60%	14,4000	14,4100	14,0900	157.711	2.260.359,00
09/8/2017	14,4000	0,00%	14,4000	14,4500	14,2600	146.840	2.107.792,00
08/8/2017	14,4000	1,48%	14,2000	14,4000	14,1400	117.402	1.671.958,00
07/8/2017	14,1900	-1,73%	14,3700	14,5300	13,9600	119.205	1.700.806,00
04/8/2017	14,4400	-0,14%	14,4000	14,5500	14,3800	37.325	538.833,00
03/8/2017	14,4600	0,56%	14,4500	14,5800	14,2800	165.528	2.401.395,00
02/8/2017	14,3800	3,08%	13,9900	14,3800	13,9900	373.397	5.317.855,00
01/8/2017	13,9500	-1,41%	14,2300	14,2300	13,9400	233.743	3.284.169,00
31/7/2017	14,1500	-1,60%	14,5600	14,5600	13,5500	270.504	3.847.101,13
28/7/2017	14,3800	0,70%	14,4400	14,4700	14,2200	208.010	2.992.391,00
27/7/2017	14,2800	-1,38%	14,5800	14,6000	14,2800	154.650	2.234.499,00
26/7/2017	14,4800	0,56%	14,4000	14,6100	14,3500	190.917	2.760.479,00
25/7/2017	14,4000	-2,04%	14,7000	14,7300	14,3600	1.273.302	18.166.783,00
24/7/2017	14,7000	-0,54%	14,8800	14,8800	14,7000	196.574	2.898.787,00
21/7/2017	14,7800	-2,76%	15,1500	15,2000	14,7700	164.367	2.453.245,00
20/7/2017	15,2000	0,60%	15,2400	15,3000	15,0300	151.972	2.314.799,00
19/7/2017	15,1100	-1,37%	15,3200	15,3500	15,1100	127.814	1.942.908,00
18/7/2017	15,3200	0,13%	15,2000	15,4800	15,2000	138.797	2.131.138,00
17/7/2017	15,3000	1,19%	15,2000	15,3300	15,0700	182.949	2.785.321,00
14/7/2017	15,1200	0,80%	15,0000	15,3200	14,9800	149.386	2.258.216,00
13/7/2017	15,0000	-1,38%	15,4000	15,4000	14,9700	243.255	3.684.444,00
12/7/2017	15,2100	-1,23%	15,4800	15,4800	15,2100	140.783	2.156.682,00
11/7/2017	15,4000	-1,28%	15,6000	15,6100	15,3000	169.361	2.610.829,00
10/7/2017	15,6000	0,00%	15,8300	15,8300	15,5300	100.935	1.574.921,00
07/7/2017	15,6000	-0,64%	15,5000	15,7200	15,5000	32.790	513.216,00
06/7/2017	15,7000	-0,38%	15,7500	15,7800	15,5400	156.549	2.458.010,00
05/7/2017	15,7600	2,20%	15,4400	15,9700	15,4400	82.297	1.296.041,00
04/7/2017	15,4200	-3,02%	15,7600	15,8900	15,4200	59.845	931.912,00
03/7/2017	15,9000	-0,62%	15,8200	15,9500	15,6800	46.914	741.950,00
30/6/2017	16,0000	0,00%	16,0700	16,0700	15,8700	427.535	6.833.066,00
29/6/2017	16,0000	0,57%	16,1400	16,1400	15,9100	45.895	734.114,00
28/6/2017	15,9100	-1,30%	16,0900	16,1400	15,9100	210.541	3.370.150,00
27/6/2017	16,1200	0,75%	16,0400	16,2300	15,8100	299.279	4.820.908,00
26/6/2017	16,0000	0,57%	16,0000	16,0100	15,8700	80.209	1.282.079,00
23/6/2017	15,9100	0,19%	15,9300	16,0800	15,8300	286.747	4.570.923,00
22/6/2017	15,8800	-0,13%	15,9400	15,9700	15,7200	149.148	2.372.839,00
21/6/2017	15,9000	-0,31%	15,9500	16,1500	15,7300	341.601	5.382.126,00
20/6/2017	15,9500	1,08%	15,7000	16,1300	15,7000	640.904	10.240.944,00
19/6/2017	15,7800	2,80%	15,3500	15,9700	15,2800	263.454	4.154.969,00
16/6/2017	15,3500	-4,06%	15,5000	15,5100	15,2400	5.669.682	85.091.924,00
15/6/2017	16,0000	-0,87%	16,1800	16,3200	15,8500	269.567	4.349.455,00
14/6/2017	16,1400	0,88%	15,9000	16,2000	15,9000	279.171	4.498.094,00
13/6/2017	16,0000	0,00%	15,8400	16,0600	15,7800	87.793	1.397.843,00
12/6/2017	16,0000	1,91%	15,8500	16,0900	15,7000	60.486	961.989,00
09/6/2017	15,7000	-0,95%	15,8500	15,8900	15,6800	56.021	881.091,00
08/6/2017	15,8500	1,28%	15,8500	15,8500	15,6400	98.126	1.541.857,00
07/6/2017	15,6500	0,19%	15,8000	15,8000	15,6000	80.992	1.269.061,00
06/6/2017	15,6200	-0,83%	15,5600	15,9100	15,5600	156.373	2.452.190,00
02/6/2017	15,7500	-0,63%	15,8500	15,9000	15,4300	244.406	3.829.475,00
01/6/2017	15,8500	-1,61%	15,9800	15,9800	15,7800	109.844	1.739.043,00
31/5/2017	16,1100	-0,25%	16,2000	16,2000	15,3300	2.110.628	33.811.193,00
30/5/2017	16,1500	-0,92%	16,3000	16,3700	16,0200	401.596	6.516.243,00
29/5/2017	16,3000	2,26%	15,9600	16,5000	15,7900	127.128	2.039.085,00
26/5/2017	15,9400	-0,31%	16,1300	16,1300	15,7100	174.466	2.785.125,00
25/5/2017	15,9900	0,82%	16,0000	16,0800	15,8400	323.902	5.177.364,00
24/5/2017	15,8600	0,00%	15,8800	16,1000	15,8600	533.893	8.534.593,00

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.%