Χρηματιστήριο \

JUMBO ΑΝΩΝΥΜΗ ΕΜΠΟΡ. ΕΤ. (ΚΟ)
ΜΠΕΛΑ
26,9800
Τελ. Ενημ.:
17:25
-0,08 0,00%
  • Συν.Όγκος 250337
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 3
  • Τζίρος 6790966
  • Πράξεις 2238
Αγορά
2 Εντολές 1080 x 26,980
  • Saleside IIIIIIIIIIIIIIIIIIIIBBBBBBIIII
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
26,9800 27,4800
Άνοιγμα 27,06
Χαμ. 52 εβδ. Υψ. 52 εβδ.
23,64 32,48
  • Άνοιγμα τελευτ. δημοπρ. 26.9800
  • Όγκος ανοιγ. τελ. δημ. 78171
Προηγ. Κλείσιμο
27.0600 -0.5400 -1.9565 %
  • Μέσος σταθμικό 27.1273
  • Εμπορευσιμότητα 0.1863
  • Κεφαλαιοποίηση € 3625182835 εκ
  • Αρ. Μετοχών 134365561

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
-0,29%
1 μηνός
-15,65%
3 μηνών
-9,07%
6 μηνών
-0,95%
1 έτους
6,54%

Σχετικές Ειδήσεις

24/10/2025 17:57
ΜΠΕΛΑ - ΑΝΑΚΟΙΝΩΣΗ

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 27,4800 26,9800 27,0600 26,9800250.337 6.790.966
23/10/2025 27,6400 27,0600 27,6000 27,0600725.098 19.772.472
22/10/2025 27,9000 27,5200 27,7000 27,6000364.944 10.144.196
21/10/2025 27,7000 26,9200 26,9600 27,3200668.635 18.171.629
20/10/2025 27,2800 26,8600 27,2400 26,9600183.794 4.968.699
17/10/2025 27,1400 26,3800 27,1400 26,8600554.741 14.825.066
16/10/2025 28,1200 27,1200 27,7600 27,1400506.284 13.891.060
15/10/2025 28,1400 27,7600 28,0800 27,7600285.358 7.965.476
14/10/2025 28,4800 27,8800 28,4800 28,0800194.753 5.485.832
13/10/2025 28,5400 28,0400 28,2400 28,2800853.921 24.132.286
10/10/2025 28,3600 27,8200 27,8200 28,2200447.403 12.560.413
09/10/2025 28,4200 27,6800 28,4200 27,8200538.166 15.026.337
08/10/2025 29,1400 28,0600 28,9400 28,1200516.997 14.678.515
07/10/2025 29,2000 28,6600 28,6600 28,9400155.566 4.504.349
06/10/2025 29,4600 28,8800 29,4400 28,9000151.446 4.396.505
03/10/2025 29,6000 28,9000 29,6000 29,1000207.206 6.030.819
01/10/2025 29,7000 29,0000 29,0000 29,5000309.435 9.100.075
30/09/2025 29,5800 29,1000 29,1000 29,2200363.443 10.648.649
29/09/2025 29,4400 28,9000 29,1000 29,1000366.386 10.692.352
26/09/2025 30,0000 28,9400 29,9800 29,1000595.569 17.381.178
25/09/2025 31,2000 29,9400 31,2000 29,9400529.870 16.043.316
24/09/2025 32,0800 31,3200 32,0800 31,3600128.436 4.042.990
23/09/2025 32,2400 31,6800 32,1600 32,0800138.745 4.443.129
22/09/2025 32,2600 31,4400 32,2000 32,160057.461 1.837.831
19/09/2025 32,2400 31,7200 31,7800 32,0400331.372 10.603.381
18/09/2025 31,7200 31,2400 31,6800 31,7200215.240 6.780.451
17/09/2025 31,6200 30,9000 31,5000 31,1400263.619 8.221.661
16/09/2025 31,8400 31,4200 31,8200 31,4800273.980 8.674.607
15/09/2025 31,9200 31,5800 31,9200 31,7600107.219 3.406.050
12/09/2025 31,9000 31,4800 31,8800 31,7200248.198 7.880.470
11/09/2025 32,2000 31,4400 32,2000 31,560053.911 1.706.956
10/09/2025 32,2000 31,5800 31,6400 32,0000396.141 12.676.354
09/09/2025 31,9400 31,2600 31,3400 31,9400131.757 4.190.324
08/09/2025 31,3400 30,0800 30,3000 31,3400145.545 4.498.567
05/09/2025 30,5800 30,0400 30,5800 30,3000485.116 14.741.880
04/09/2025 30,5000 30,0400 30,1000 30,4200214.366 6.501.684
03/09/2025 29,9800 29,2800 29,2800 29,9200260.764 7.724.482
02/09/2025 30,7600 29,6000 30,7600 29,6000126.926 3.788.391
01/09/2025 30,8600 30,2000 30,7000 30,440040.271 1.226.901
29/08/2025 30,7400 30,2800 30,3600 30,4800178.784 5.454.870
28/08/2025 31,0800 30,0800 30,5800 30,5400125.181 3.819.310
27/08/2025 31,1000 30,1000 30,1000 31,1000163.515 5.025.886
26/08/2025 30,7400 29,7000 30,7200 30,1000739.345 22.322.910
25/08/2025 31,5400 30,4800 31,1000 30,7200150.881 4.677.324
22/08/2025 31,6200 31,1000 31,4600 31,1000171.976 5.369.299
21/08/2025 31,4600 31,0200 31,3000 31,4600144.685 4.530.491
20/08/2025 31,7600 30,9000 31,0000 31,5400142.785 4.491.641
19/08/2025 32,0000 30,8200 31,5200 31,1000244.616 7.634.029
18/08/2025 32,5600 31,7400 31,8800 31,9000191.580 6.133.354
14/08/2025 32,5400 31,8400 32,2000 32,2600447.782 14.311.247
12/08/2025 32,5600 31,5600 32,0000 31,6600178.168 5.648.831
11/08/2025 32,5800 31,4800 31,8400 32,2400103.040 3.309.079
08/08/2025 32,4800 31,5600 32,4800 31,8400100.070 3.217.817
07/08/2025 32,7400 32,1400 32,7200 32,4800290.749 9.423.574
06/08/2025 32,5800 31,1400 31,1800 32,4400329.224 10.611.366
05/08/2025 31,0000 29,9800 30,2600 31,0000171.187 5.271.762
04/08/2025 30,2400 29,5000 29,5000 30,240038.825 1.164.987
01/08/2025 29,7800 29,3200 29,6400 29,5000135.209 3.992.007
31/07/2025 30,2000 29,6200 29,8000 29,6400168.820 5.020.500
30/07/2025 30,3800 29,7400 30,0000 30,1600101.351 3.040.684
29/07/2025 30,2400 29,7200 30,2400 30,0000101.704 3.046.502
28/07/2025 30,1800 29,8600 30,0000 30,0000109.654 3.289.666
25/07/2025 30,0400 29,5200 30,0000 29,860087.458 2.611.167
24/07/2025 30,2800 29,5200 30,0400 30,000076.830 2.297.041
23/07/2025 30,5000 29,5600 30,0400 29,7600132.549 3.955.306
22/07/2025 30,4400 29,9200 30,3400 30,3200148.165 4.478.671
21/07/2025 30,8000 30,0200 30,8000 30,3400146.181 4.424.140
18/07/2025 31,0000 30,7600 30,9000 30,9400191.720 5.924.829
17/07/2025 30,9400 30,5400 30,6400 30,8800391.959 12.097.526
16/07/2025 30,6400 30,1200 30,3400 30,6400267.880 8.182.869
15/07/2025 30,3800 29,8800 30,3000 30,1400201.992 6.086.542
14/07/2025 30,1400 29,3000 29,3000 30,1400240.734 7.170.727
11/07/2025 29,5800 29,2000 29,2000 29,3200360.654 10.651.513
10/07/2025 30,0000 29,2000 29,8000 29,2000216.610 6.411.687
09/07/2025 30,0600 29,0200 29,6400 30,000096.687 2.890.999
08/07/2025 30,1200 29,3200 29,7000 29,6400162.816 4.837.806
07/07/2025 30,4800 29,6400 30,0000 29,740091.592 2.728.071
04/07/2025 30,5200 29,8400 30,0000 30,4000199.980 6.071.066
03/07/2025 30,0000 29,7000 29,8000 30,0000129.834 3.886.229
02/07/2025 29,8000 28,8200 29,3600 29,7000126.745 3.742.561
01/07/2025 29,3600 28,8400 29,0000 29,000054.903 1.600.037
30/06/2025 29,5800 28,9000 29,1400 29,3000200.694 5.881.682
27/06/2025 29,5000 28,8200 29,2000 29,1400106.141 3.107.329
26/06/2025 29,4000 28,3000 28,3000 29,2000188.898 5.466.345
24/06/2025 28,5600 28,0000 28,4200 28,1600110.265 3.109.415
23/06/2025 27,9200 27,2800 27,9200 27,580099.765 2.746.401
20/06/2025 28,1400 27,4600 27,5600 27,4600636.573 17.586.667
19/06/2025 28,3000 27,2200 27,2200 27,9600167.190 4.662.549
18/06/2025 28,1200 27,4800 27,8200 27,500081.612 2.258.401
17/06/2025 28,2000 27,6200 27,9000 27,9200133.005 3.716.876
16/06/2025 28,5800 28,0400 28,1200 28,0400132.142 3.727.878
13/06/2025 28,8400 28,0800 28,7200 28,2000159.406 4.506.865
12/06/2025 29,6000 28,9400 29,6000 29,0200110.099 3.203.629
11/06/2025 29,8600 28,8000 29,2800 29,8000110.896 3.269.917
10/06/2025 29,3000 28,8000 29,3000 28,9600210.614 6.096.367
06/06/2025 29,2800 28,7200 29,2800 29,080073.227 2.122.211
05/06/2025 29,3600 28,7000 29,1800 29,0400120.221 3.485.623
04/06/2025 29,4400 28,6000 28,6000 29,1800247.801 7.231.339
03/06/2025 28,7400 27,9000 28,2000 28,6000151.315 4.290.286
02/06/2025 29,0000 27,2000 29,0000 28,200063.390 1.798.504
30/05/2025 29,2400 28,4400 29,2200 28,6200502.254 14.430.595
29/05/2025 29,3400 28,9000 29,3400 29,2200127.812 3.736.897
28/05/2025 29,2000 28,7200 28,9800 29,2000207.149 6.000.939
27/05/2025 28,9200 28,4600 28,7000 28,8800206.847 5.962.134
26/05/2025 28,8600 27,9400 27,9400 28,5200108.623 3.097.002
23/05/2025 28,5600 27,6400 28,1400 27,940099.916 2.801.087
22/05/2025 28,8000 28,0600 28,4000 28,5000231.619 6.585.225
21/05/2025 29,0400 28,2200 28,4000 29,0400148.036 4.245.133
20/05/2025 28,8600 28,4000 28,7000 28,5000222.708 6.356.604
19/05/2025 28,8600 28,1800 28,1800 28,7600120.257 3.452.798
16/05/2025 28,9000 28,5800 28,6800 28,7800169.155 4.863.407
15/05/2025 28,3800 28,1000 28,2800 28,240093.948 2.653.628
14/05/2025 28,7400 28,0200 28,3200 28,2800186.149 5.274.716
13/05/2025 28,9000 28,3800 28,9000 28,4400115.751 3.300.501
12/05/2025 28,9000 28,3200 28,3200 28,9000128.104 3.685.900
09/05/2025 28,4800 27,8400 28,0000 28,320091.382 2.585.934
08/05/2025 28,1600 27,6000 28,0600 28,0000125.699 3.521.318
07/05/2025 28,0400 27,5600 27,6400 28,0000129.788 3.621.129
06/05/2025 27,8000 27,5000 27,7000 27,640099.830 2.759.609
05/05/2025 27,6400 27,1400 27,1600 27,620087.455 2.403.460
02/05/2025 27,8200 27,0400 27,7400 27,4800176.360 4.846.107
30/04/2025 27,8800 27,3400 27,6400 27,8000343.357 9.523.928
29/04/2025 27,9800 26,8800 27,0600 27,6400215.444 5.911.533
28/04/2025 27,3000 26,7600 26,8200 27,0600186.440 5.042.218
25/04/2025 27,1400 26,3600 27,0000 26,5200207.128 5.517.014
24/04/2025 27,0600 26,6000 26,9800 26,9000236.555 6.357.884
23/04/2025 27,3200 26,4600 26,6000 27,3200182.986 4.947.380
22/04/2025 26,5400 25,8000 26,1000 26,4800146.405 3.860.507
17/04/2025 26,1000 25,3000 25,8600 26,1000123.941 3.210.071
16/04/2025 25,9400 25,4400 25,9400 25,560088.538 2.265.353
15/04/2025 25,9400 24,9000 25,2800 25,9400120.593 3.095.189
14/04/2025 25,2000 24,6400 24,8000 25,2000106.883 2.663.839
11/04/2025 24,8600 24,3000 24,8600 24,800098.541 2.426.928
10/04/2025 24,9600 24,1200 24,9600 24,6000247.242 6.052.381
09/04/2025 23,9800 23,0600 23,8000 23,6400581.722 13.653.590
08/04/2025 24,4800 23,5800 24,2000 24,4800438.780 10.606.312
07/04/2025 23,7800 22,1800 22,3200 23,7800624.008 14.595.669
04/04/2025 25,0000 23,8000 25,0000 24,0000411.161 9.992.024
03/04/2025 25,2600 24,7600 25,0200 24,7600230.989 5.749.223
02/04/2025 25,6000 25,0800 25,6000 25,2200127.802 3.223.746
01/04/2025 25,7800 25,4000 25,7800 25,400061.503 1.571.540
31/03/2025 26,1400 25,2600 26,1400 25,3200193.519 4.965.345
28/03/2025 26,5200 25,9800 25,9800 26,0000161.140 4.220.014
27/03/2025 26,3200 25,9000 26,2000 25,9800228.314 5.949.474
26/03/2025 26,7000 26,0200 26,5000 26,2000162.372 4.263.198
24/03/2025 26,5400 26,0200 26,0200 26,5000105.962 2.793.756
21/03/2025 26,8800 26,3400 26,7400 26,3400234.320 6.190.557
20/03/2025 27,0000 26,5000 27,0000 26,500091.076 2.423.236
19/03/2025 27,2400 26,6200 27,0000 26,9600142.819 3.831.914
17/03/2025 27,2000 26,9400 27,0200 27,0400100.208 2.710.760
14/03/2025 27,4400 26,8200 27,0000 27,3200121.565 3.315.179
13/03/2025 27,3000 26,8400 27,0600 27,1000118.420 3.201.549
12/03/2025 27,2000 26,8000 26,9800 27,0600261.922 7.074.954
11/03/2025 26,9400 26,2000 26,5000 26,7000237.436 6.348.310
10/03/2025 26,4200 25,8800 26,1600 26,4000194.801 5.080.784
07/03/2025 26,0400 25,6600 25,9600 25,8200154.289 3.985.417
06/03/2025 26,4800 25,9600 26,2800 25,9600149.073 3.884.778
05/03/2025 26,4200 25,9400 25,9400 26,0000387.467 10.098.506
04/03/2025 26,8200 25,9400 26,7600 25,9400168.091 4.406.638
28/02/2025 26,5600 26,2000 26,4000 26,5400186.703 4.945.162
27/02/2025 26,9200 26,2000 26,9200 26,2200188.427 4.975.261
26/02/2025 27,1800 26,7400 26,7400 26,920081.274 2.191.945
25/02/2025 27,6400 26,7400 27,6400 26,7400309.820 8.397.834
24/02/2025 28,0000 27,3200 28,0000 27,3800135.146 3.715.792
21/02/2025 28,0000 27,6600 27,8400 27,940091.446 2.554.385
20/02/2025 27,8400 27,2600 27,4200 27,840096.185 2.660.096
19/02/2025 27,7800 27,3000 27,5800 27,780062.213 1.719.558
18/02/2025 27,8200 27,2200 27,8000 27,4200187.465 5.152.831
17/02/2025 27,8000 27,1200 27,7000 27,800068.683 1.900.710
14/02/2025 27,7800 27,1200 27,7800 27,380093.593 2.558.427
13/02/2025 27,7800 26,8200 27,0200 27,7800185.993 5.112.516
12/02/2025 27,0800 26,3000 26,4400 27,0800132.587 3.556.741
11/02/2025 26,6200 26,1800 26,5000 26,5000192.470 5.102.919
07/02/2025 26,6000 25,7400 25,7400 26,6000189.928 5.005.732
06/02/2025 26,0000 25,5600 25,9000 26,0000166.247 4.298.162
05/02/2025 26,1800 25,6600 26,1200 25,7400129.687 3.359.244
04/02/2025 26,1600 25,2600 25,5400 26,1000215.340 5.548.243
03/02/2025 26,0000 25,2400 26,0000 25,5400174.641 4.471.877
31/01/2025 26,2000 25,7800 26,0000 26,2000214.042 5.571.376
30/01/2025 25,9400 25,5400 25,9200 25,7200143.968 3.710.076
29/01/2025 25,9200 25,5000 25,9200 25,7000187.064 4.812.886
28/01/2025 26,0200 25,6200 25,6200 25,7400262.885 6.807.380
27/01/2025 25,8000 25,3200 25,5000 25,6200145.197 3.714.128
24/01/2025 25,9600 25,4400 25,6400 25,7400254.889 6.545.498
23/01/2025 26,0000 25,5600 25,9000 25,6400155.591 3.998.793
22/01/2025 26,0400 25,4600 25,7800 25,9000224.751 5.807.288
21/01/2025 25,8400 25,2800 25,3000 25,8400153.488 3.935.550
20/01/2025 25,2800 24,9000 25,1000 25,2800388.477 9.780.323
17/01/2025 25,1800 24,8800 25,1800 24,8800158.592 3.960.644
16/01/2025 25,3800 25,1000 25,1000 25,1400388.523 9.793.260
15/01/2025 25,6400 24,9400 25,4800 25,2000491.662 12.355.911
14/01/2025 25,6600 25,3200 25,6600 25,4800180.449 4.600.200
13/01/2025 25,7000 25,4200 25,7000 25,4200165.948 4.234.104
10/01/2025 25,7400 25,5200 25,7000 25,7000165.518 4.251.771
09/01/2025 25,9600 25,5000 25,8400 25,5000175.046 4.486.722
08/01/2025 26,6000 25,8800 26,6000 26,0000149.442 3.891.433
07/01/2025 26,6000 25,6600 25,7000 26,6000193.786 5.080.688
03/01/2025 26,0400 25,8000 25,9000 25,840075.854 1.966.694
02/01/2025 26,2000 25,4200 25,4400 26,2000145.773 3.797.897
30/12/2024 25,7600 25,3400 25,7600 25,340045.150 1.150.053
27/12/2024 25,6800 25,1400 25,3000 25,480098.498 2.499.590
23/12/2024 25,5600 25,0600 25,0600 25,160088.736 2.252.125
20/12/2024 25,6800 25,1200 25,6000 25,1800279.350 7.058.568
19/12/2024 25,6000 24,9200 25,3000 25,380098.232 2.488.265
18/12/2024 25,6600 25,0600 25,3800 25,3000127.373 3.229.294
17/12/2024 26,2200 25,3600 26,1200 25,3800230.602 5.883.859
16/12/2024 26,1600 25,8200 26,0200 26,1200129.207 3.365.493
13/12/2024 26,3600 26,0200 26,3000 26,020074.472 1.944.013
12/12/2024 26,3800 26,0000 26,0000 26,1000148.078 3.885.890
11/12/2024 26,7000 25,9400 26,7000 25,9400104.145 2.719.070
10/12/2024 26,7800 26,3400 26,3800 26,5800293.311 7.797.592
09/12/2024 26,1400 25,6400 26,0200 26,1400133.226 3.474.024
06/12/2024 26,0200 25,5400 25,5400 26,020076.962 1.998.123
05/12/2024 26,0200 25,6000 25,8000 26,0200141.927 3.683.341
04/12/2024 25,8800 25,4200 25,8000 25,8800183.426 4.723.986
03/12/2024 25,8000 24,8000 25,5600 25,8000214.047 5.415.868
02/12/2024 25,3000 24,8200 24,9800 25,000078.490 1.966.528
29/11/2024 24,8800 24,4400 24,4400 24,6800193.593 4.776.222
28/11/2024 25,0000 24,6600 25,0000 24,880072.658 1.806.915
27/11/2024 25,0400 24,6200 24,8600 24,8400183.707 4.567.566
26/11/2024 24,9600 24,7000 24,7000 24,840097.203 2.412.938
25/11/2024 24,9400 24,3600 24,8000 24,7000490.488 12.118.207
22/11/2024 24,7000 24,1600 24,2000 24,660069.185 1.693.421
21/11/2024 24,9400 24,2000 24,9400 24,2000121.239 2.961.563
20/11/2024 24,5600 24,0200 24,1000 24,2000304.167 7.353.168
19/11/2024 24,7000 23,9600 24,7000 24,1000174.275 4.203.347
18/11/2024 24,6000 23,8000 24,0200 24,6000331.340 8.010.296
15/11/2024 24,5600 24,2000 24,5000 24,2400144.508 3.510.385
14/11/2024 24,6800 24,2200 24,5000 24,5000165.222 4.037.329
13/11/2024 24,9800 24,5600 24,9800 24,7000139.090 3.431.286
12/11/2024 25,0400 24,5400 24,8800 24,980083.213 2.072.259
11/11/2024 25,0000 24,5800 24,7000 24,880088.836 2.205.032
08/11/2024 24,9000 24,6000 24,8200 24,700049.819 1.231.587
07/11/2024 24,8800 24,4200 24,4200 24,7400109.031 2.695.932
06/11/2024 24,7400 24,2000 24,2000 24,740058.615 1.444.674
05/11/2024 25,0000 24,1200 24,7800 24,2000108.135 2.653.906
04/11/2024 24,5000 24,0800 24,1400 24,480089.201 2.171.817
01/11/2024 25,0000 24,3000 24,5000 24,300088.802 2.164.933
31/10/2024 25,0800 24,5000 25,0000 24,5000127.191 3.135.165
30/10/2024 25,0000 24,6000 24,8600 25,000098.942 2.463.832
29/10/2024 25,2600 24,6600 24,6600 25,0000154.905 3.871.003
25/10/2024 25,0200 24,5000 24,7800 24,660099.714 2.456.592
24/10/2024 25,6400 24,7800 25,4000 24,780071.319 1.786.115
23/10/2024 25,5400 25,3200 25,4800 25,4000142.099 3.611.493
22/10/2024 26,1800 25,1400 25,9000 25,4800215.187 5.483.226
21/10/2024 26,0600 25,5000 25,8600 25,900093.255 2.407.585
18/10/2024 26,1600 25,8800 26,0200 25,9200115.215 2.989.510
17/10/2024 26,2200 25,9000 25,9000 26,160054.176 1.415.900
16/10/2024 26,2200 25,8000 26,1000 26,2200163.076 4.255.336
15/10/2024 26,1400 25,5400 25,5400 26,1000300.390 7.781.796
14/10/2024 25,9600 25,1600 25,9600 25,700075.443 1.931.081
11/10/2024 25,9000 25,3200 25,7000 25,4800104.053 2.657.228
10/10/2024 26,4000 25,5800 26,2000 25,7000102.451 2.650.252
09/10/2024 26,3000 25,7000 25,9800 26,2000450.445 11.789.282
08/10/2024 25,8600 25,4000 25,7600 25,6600187.400 4.814.246
07/10/2024 26,2000 25,6200 26,1200 25,7600200.356 5.169.719
04/10/2024 26,2600 25,1200 25,1200 26,1200157.121 4.072.550
03/10/2024 26,0200 25,0400 25,7000 25,1200301.859 7.701.378
02/10/2024 25,9800 25,7000 25,7200 25,7000180.929 4.677.693
01/10/2024 26,6800 25,7000 25,7000 26,2000270.725 7.125.857
30/09/2024 26,3600 25,7000 26,3600 25,7000167.287 4.340.054
27/09/2024 26,3000 25,6200 25,6200 26,3000191.636 5.014.636
26/09/2024 26,0800 25,3000 25,5000 25,9400407.895 10.528.806
25/09/2024 25,5200 25,0600 25,5000 25,3000214.250 5.414.452
24/09/2024 25,4800 24,9400 25,3400 25,3600288.354 7.282.534
23/09/2024 25,4000 24,0600 24,1000 25,0400266.905 6.693.139
20/09/2024 24,6400 24,0400 24,3000 24,3800357.878 8.713.847
19/09/2024 24,4400 23,7200 24,3000 24,4400252.675 6.135.901
18/09/2024 24,7600 24,3200 24,7600 24,400068.916 1.685.638
17/09/2024 24,7200 24,2400 24,5800 24,7200180.703 4.437.526
16/09/2024 24,5400 23,9400 24,3000 24,2800235.116 5.723.312
13/09/2024 24,3800 23,5800 23,8200 24,3800182.998 4.415.345
12/09/2024 24,1400 23,5800 23,7600 23,860091.601 2.187.944
11/09/2024 24,0400 23,4400 23,8800 23,7600174.870 4.163.798
10/09/2024 24,4200 23,8800 24,4200 23,8800145.810 3.496.559
09/09/2024 24,7400 24,0800 24,3800 24,200084.180 2.039.317
06/09/2024 24,8200 24,2000 24,2000 24,8200272.638 6.678.963
05/09/2024 24,5600 23,5000 23,5000 24,3000553.899 13.445.190
04/09/2024 23,1800 22,5800 23,0000 23,0000115.523 2.647.386
03/09/2024 23,2800 22,9000 23,2000 23,1400158.409 3.653.906
02/09/2024 23,2000 22,7800 23,1800 23,200052.638 1.216.261
30/08/2024 23,3000 22,8400 22,8600 22,8800552.450 12.680.716
29/08/2024 23,0800 22,5400 22,5800 22,860095.478 2.181.768
28/08/2024 23,1400 22,5200 22,8000 22,580099.697 2.267.894
27/08/2024 23,1600 22,8200 23,0600 23,0000146.345 3.362.152
26/08/2024 23,0600 22,7000 22,9800 22,9000131.759 3.016.594
23/08/2024 23,0000 22,6000 23,0000 22,6000140.142 3.194.872
22/08/2024 22,8200 22,3400 22,3400 22,8000158.605 3.600.300
21/08/2024 23,1400 22,3400 22,7000 22,3400239.336 5.399.020
20/08/2024 23,4800 22,7000 23,0400 22,7000118.238 2.702.277
19/08/2024 23,7800 23,0400 23,3200 23,040092.094 2.147.637
16/08/2024 23,9600 23,3200 23,7200 23,3200178.183 4.215.073
14/08/2024 23,4600 22,6200 22,9400 23,4600237.025 5.525.467
13/08/2024 22,9400 22,3000 22,3000 22,5000186.615 4.230.354
12/08/2024 22,3600 21,7000 22,0000 22,3000286.933 6.379.842
09/08/2024 22,4600 21,6800 22,3000 21,6800873.486 19.257.982
08/08/2024 22,8400 22,0200 22,7800 22,0200519.754 11.624.909
07/08/2024 23,8400 23,0200 23,2800 23,2600178.095 4.171.399
06/08/2024 24,0000 22,7800 23,4800 22,9800210.596 4.869.718
05/08/2024 23,2600 22,0200 23,0000 23,0800355.039 8.151.444
02/08/2024 24,5200 23,8000 24,5000 23,8000145.167 3.499.169
01/08/2024 24,9400 24,6000 24,9200 24,740081.783 2.025.300
31/07/2024 24,9800 24,5800 24,6000 24,7600220.287 5.455.575
30/07/2024 24,9800 24,6000 24,9800 24,6000253.892 6.271.523
29/07/2024 25,2000 24,9000 24,9000 25,0600147.565 3.695.377
26/07/2024 25,1800 24,8000 24,8000 25,0000200.686 5.028.410
25/07/2024 25,1200 24,6200 25,0000 24,8000174.966 4.346.850
24/07/2024 25,3000 24,8000 24,9800 24,9800186.104 4.650.701
23/07/2024 25,5200 24,7200 25,5200 24,7200123.745 3.083.650
22/07/2024 25,5000 25,1800 25,4600 25,2000105.836 2.676.977
19/07/2024 25,4600 25,0000 25,1800 25,3400108.244 2.728.916
18/07/2024 25,4800 25,0200 25,2600 25,2800163.962 4.138.346
17/07/2024 25,6400 24,7600 25,6400 25,0000303.479 7.602.398
16/07/2024 25,7400 25,2000 25,7400 25,4600125.039 3.178.932
15/07/2024 25,6600 25,3000 25,5800 25,660078.924 2.015.456
12/07/2024 25,5600 25,1400 25,1400 25,3400587.889 14.888.558
11/07/2024 26,0000 25,1400 26,0000 25,1400290.292 7.381.081
10/07/2024 26,4800 26,1600 26,3600 26,2400106.813 2.808.335
09/07/2024 27,8200 27,3000 27,3000 27,3400203.620 5.593.384
08/07/2024 27,5000 27,0000 27,0000 27,500083.702 2.296.426
05/07/2024 27,3600 27,0000 27,2600 27,000077.766 2.109.505
04/07/2024 27,3000 27,0200 27,3000 27,260026.884 731.648
03/07/2024 27,2000 26,9200 27,1800 27,100074.487 2.017.359
02/07/2024 27,1400 26,4400 26,5000 26,7200154.756 4.142.293
01/07/2024 27,1400 26,7000 26,8800 26,760082.782 2.225.073
28/06/2024 26,8800 26,1200 26,1200 26,8800137.999 3.686.817
27/06/2024 26,8400 26,1200 26,8400 26,1200138.092 3.629.896
26/06/2024 27,0000 26,2600 26,4200 26,5000114.548 3.042.170
25/06/2024 27,1600 26,4000 26,4000 27,0000137.138 3.697.470
21/06/2024 27,1000 26,5400 26,7400 27,0000262.199 7.070.247
20/06/2024 26,7400 26,1800 26,6400 26,7400241.237 6.410.316
19/06/2024 26,6000 25,8200 26,5800 26,2800216.134 5.679.908
18/06/2024 26,4800 26,0000 26,3800 26,4600164.132 4.318.324
17/06/2024 26,1600 25,6200 26,1600 26,0400136.040 3.529.905
14/06/2024 26,7200 25,2200 26,2000 25,6200278.303 7.221.153
13/06/2024 26,5800 26,0800 26,3000 26,3000236.098 6.225.355
12/06/2024 26,9400 26,1600 26,8400 26,3000358.710 9.439.870
11/06/2024 27,3000 26,7200 27,3000 26,840084.731 2.280.532
10/06/2024 27,3200 26,6400 27,2400 27,000088.815 2.398.724
07/06/2024 27,4400 26,8200 26,9000 27,440088.822 2.417.807
06/06/2024 26,9000 26,5600 26,5600 26,9000106.789 2.864.497
05/06/2024 26,6200 26,1600 26,1600 26,5600227.388 6.024.720
04/06/2024 26,6600 26,0400 26,6600 26,1600123.937 3.248.313
03/06/2024 27,2000 26,5000 26,5000 26,6600109.198 2.934.556
31/05/2024 27,0000 26,4000 27,0000 26,4000551.815 14.614.075
30/05/2024 27,0200 26,5000 26,5000 27,0000160.185 4.294.420
29/05/2024 27,2000 26,5400 26,8400 26,5400191.210 5.113.746
28/05/2024 27,4000 26,7400 27,3000 26,8400163.955 4.441.104
27/05/2024 27,8400 27,0800 27,8400 27,0800125.915 3.460.156
24/05/2024 27,5400 27,2200 27,5400 27,320074.708 2.041.351
23/05/2024 27,8600 27,0000 27,0000 27,6000164.647 4.542.218
22/05/2024 27,4800 26,7000 27,2400 27,2000230.178 6.238.444
21/05/2024 27,6400 27,2400 27,6400 27,2400172.654 4.739.184
20/05/2024 27,7200 27,4200 27,5800 27,640083.433 2.300.763
17/05/2024 27,7600 27,1400 27,4800 27,1400124.406 3.398.589
16/05/2024 28,0000 27,4800 28,0000 27,5200142.082 3.914.840
15/05/2024 28,2000 27,2200 27,2200 28,0000247.423 6.900.293
14/05/2024 27,6800 27,2200 27,4400 27,2200278.277 7.669.949
13/05/2024 27,8000 27,1800 27,6000 27,2000381.959 10.439.903
09/05/2024 28,2800 27,6800 28,0000 27,80005.138.194 140.614.608
08/05/2024 30,1000 29,8600 30,0000 30,0000392.611 11.780.978
02/05/2024 29,7600 28,7400 29,1800 29,4800284.499 8.380.935
30/04/2024 29,2000 28,4600 28,7000 29,1800262.087 7.588.266
29/04/2024 29,2200 28,1400 28,1400 29,2200145.680 4.188.497
26/04/2024 28,7400 28,2000 28,3000 28,7000177.886 5.089.346
25/04/2024 28,5400 28,0200 28,0200 28,5400108.995 3.099.237
24/04/2024 28,6400 27,9000 28,0000 28,3800142.572 4.042.904
23/04/2024 28,0600 27,8000 27,8000 28,0600229.455 6.423.845
22/04/2024 27,8800 27,2600 27,3000 27,7800144.548 4.001.644
19/04/2024 27,2600 26,0000 26,4800 27,2600193.631 5.218.077
18/04/2024 26,6400 26,0000 26,0200 26,5000731.902 19.294.751
17/04/2024 26,0200 25,6400 26,0200 25,7800242.887 6.278.133
16/04/2024 26,6400 25,9200 26,3600 26,0200446.834 11.729.652
15/04/2024 26,7000 25,9000 25,9000 26,7000155.992 4.115.586
12/04/2024 26,6000 25,7400 26,2800 26,4200257.234 6.714.937
11/04/2024 26,6000 26,1400 26,6000 26,2800126.317 3.329.426
10/04/2024 26,6800 26,2400 26,5800 26,5600117.446 3.112.115
09/04/2024 26,6000 26,0200 26,2800 26,3000165.694 4.358.852
08/04/2024 26,1800 25,8200 26,1000 26,0000125.876 3.273.041
05/04/2024 26,0800 25,7000 25,8000 26,0000105.201 2.727.210
04/04/2024 26,4200 25,7600 26,0200 26,1000122.494 3.188.960
03/04/2024 26,7600 26,0000 26,7400 26,3000126.137 3.328.695
02/04/2024 26,8000 26,5400 26,7000 26,7400174.593 4.660.881
28/03/2024 26,7400 26,1600 26,2600 26,7000192.443 5.117.088
27/03/2024 26,3400 26,0800 26,1600 26,2600119.881 3.149.217
26/03/2024 26,3200 25,5200 25,9000 26,1400152.176 3.957.939
22/03/2024 26,4000 25,8000 25,8000 26,0400124.772 3.257.550
21/03/2024 26,4800 25,9200 26,3000 26,4200149.954 3.931.356
20/03/2024 25,9800 25,6000 25,7000 25,8600102.621 2.648.929
19/03/2024 26,2000 25,7000 26,2000 25,8000201.665 5.212.581
14/03/2024 26,4400 26,0600 26,2000 26,3400120.723 3.175.355
13/03/2024 26,4600 25,9000 26,1600 25,9400129.633 3.372.501
12/03/2024 26,4200 25,9000 26,0800 26,1600143.967 3.767.887
11/03/2024 27,0000 26,0800 26,8000 26,0800175.881 4.623.516
08/03/2024 26,9800 26,3400 26,9800 26,7400149.607 4.001.811
06/03/2024 27,2000 26,6800 26,8800 26,6800102.883 2.757.885
05/03/2024 27,4000 26,8200 27,1000 26,8800172.961 4.665.100
04/03/2024 27,3800 27,0200 27,0200 27,140098.895 2.689.644
01/03/2024 27,3800 26,8000 26,8000 27,2000131.414 3.573.098
29/02/2024 27,2600 26,9200 26,9200 27,0400303.924 8.227.359
28/02/2024 27,5000 26,8800 27,5000 26,9200106.277 2.874.703
27/02/2024 27,2400 26,7800 26,7800 27,0400143.877 3.887.634
26/02/2024 27,2600 26,9400 26,9400 27,020054.435 1.471.958
23/02/2024 28,0000 27,0800 27,5400 27,3600107.548 2.938.779
22/02/2024 28,0000 27,5000 27,9400 27,5400118.358 3.267.229
21/02/2024 27,9000 27,6200 27,7600 27,9000111.304 3.097.235
20/02/2024 27,8800 27,4000 27,7400 27,7600143.101 3.957.840
19/02/2024 27,7600 26,6800 26,6800 27,740085.155 2.343.618
16/02/2024 27,2600 26,3000 26,9600 26,6800138.992 3.741.808
14/02/2024 27,5000 27,0000 27,3200 27,3000136.984 3.736.296
13/02/2024 28,0800 27,3000 28,0000 27,4200116.696 3.216.900
12/02/2024 28,0400 27,8200 28,0000 27,980089.504 2.502.353
09/02/2024 27,9800 27,6200 27,8800 27,9800126.362 3.516.250
07/02/2024 27,0600 26,5800 26,8200 26,9200279.196 7.500.737
06/02/2024 26,7400 26,3800 26,5400 26,4800211.868 5.613.328
05/02/2024 26,8000 26,2800 26,8000 26,5400220.731 5.867.649
02/02/2024 26,8800 26,4600 26,5400 26,6000306.976 8.198.436
01/02/2024 26,4800 26,0000 26,3000 26,4600246.719 6.514.042
31/01/2024 26,6000 25,7400 26,2000 26,0000221.472 5.785.027
30/01/2024 26,6200 26,1200 26,1400 26,2400138.292 3.639.416
29/01/2024 26,9400 26,0000 26,9400 26,1400148.025 3.915.211
26/01/2024 26,8400 25,5000 25,9600 26,6000165.836 4.391.181
25/01/2024 27,0200 26,5000 27,0000 26,6000157.268 4.194.276
24/01/2024 27,1600 26,7800 26,8400 27,0000265.873 7.171.884
23/01/2024 26,8400 26,3000 26,4000 26,8400337.649 8.983.428
22/01/2024 26,4800 25,8600 25,9400 26,4800289.222 7.591.239
19/01/2024 26,0000 25,7400 25,8000 25,8000257.059 6.640.949
18/01/2024 25,8000 25,1000 25,2600 25,7000267.315 6.841.970
16/01/2024 25,1400 24,7200 25,1400 24,720067.652 1.675.061
15/01/2024 25,2000 24,7200 24,7400 25,140062.561 1.567.705
12/01/2024 25,1000 24,5400 25,0000 25,020091.991 2.289.630
11/01/2024 25,2600 24,7400 25,0000 24,7400189.773 4.721.414
10/01/2024 25,3000 24,7000 24,7000 25,1400152.577 3.821.496
09/01/2024 25,4800 24,6600 25,4000 24,7000131.783 3.288.335
08/01/2024 25,4400 24,6000 24,9600 25,4400162.625 4.059.233
05/01/2024 24,8600 24,4400 24,6200 24,5000140.085 3.442.082
04/01/2024 24,9400 24,5600 24,7000 24,8200145.274 3.601.214
03/01/2024 25,0400 24,6000 25,0400 24,6600147.881 3.650.801
02/01/2024 25,6000 24,9000 25,1000 25,100085.958 2.161.398

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:19:57.044 594.902,00 26,98 3,00 26,9826,98
17:19:57.044 594.901,00 26,98 497,00 26,9826,98
17:19:53.043 594.896,00 26,98 235,00 26,9826,98
17:17:29.150 594.381,00 26,98 268,00 26,9826,98
17:16:07.738 594.151,00 26,98 5,00 26,9827,00
17:16:07.738 594.150,00 26,98 27,00 26,9827,00
17:15:45.868 594.080,00 26,98 200,00 26,9827,00
17:15:13.452 594.002,00 26,98 202,00 26,9827,00
17:15:13.452 594.001,00 26,98 298,00 26,9827,00
17:14:37.655 593.912,00 26,98 500,00 26,9827,00