Χρηματιστήριο \

JUMBO ΑΝΩΝΥΜΗ ΕΜΠΟΡ. ΕΤ. (ΚΟ)

ΜΠΕΛΑ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Παιχνίδια
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΠΟ FTSEGTI HELMSI FTSED ATHEX_ESG FTSE_CD
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΜΠΕΛΑ

JUMBO ΑΝΩΝΥΜΗ ΕΜΠΟΡ. ΕΤ. (ΚΟ)

27.3200

-0.2800 -1.0145%

24/05/2024 , 17:25 Πρ. Κλείσιμο 27.6000

Χαμηλό Υψηλό

27,22 27,54

Χαμ. 52 εβδ. Υψ. 52 εβδ.

21,70 30,00

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
24/05/2024	27,54	27,22	27,54	27,32	74.708	27,60	2.041.351	545
23/05/2024	27,86	27,00	27,00	27,60	164.647	27,20	4.542.218	1.328
22/05/2024	27,48	26,70	27,24	27,20	230.178	27,24	6.238.444	1.972
21/05/2024	27,64	27,24	27,64	27,24	172.654	27,64	4.739.184	1.224
20/05/2024	27,72	27,42	27,58	27,64	83.433	27,14	2.300.763	817
17/05/2024	27,76	27,14	27,48	27,14	124.406	27,52	3.398.589	1.169
16/05/2024	28,00	27,48	28,00	27,52	142.082	28,00	3.914.840	1.349
15/05/2024	28,20	27,22	27,22	28,00	247.423	27,22	6.900.293	1.879
14/05/2024	27,68	27,22	27,44	27,22	278.277	27,20	7.669.949	1.679
13/05/2024	27,80	27,18	27,60	27,20	381.959	27,60	10.439.903	3.196
09/05/2024	28,28	27,68	28,00	27,80	5.138.194	30,00	140.614.608	8.026
08/05/2024	30,10	29,86	30,00	30,00	392.611	29,48	11.780.978	2.688
02/05/2024	29,76	28,74	29,18	29,48	284.499	29,18	8.380.935	1.669
30/04/2024	29,20	28,46	28,70	29,18	262.087	29,22	7.588.266	2.522
29/04/2024	29,22	28,14	28,14	29,22	145.680	28,70	4.188.497	1.020
26/04/2024	28,74	28,20	28,30	28,70	177.886	28,54	5.089.346	1.019
25/04/2024	28,54	28,02	28,02	28,54	108.995	28,38	3.099.237	1.059
24/04/2024	28,64	27,90	28,00	28,38	142.572	28,06	4.042.904	1.214
23/04/2024	28,06	27,80	27,80	28,06	229.455	27,78	6.423.845	1.179
22/04/2024	27,88	27,26	27,30	27,78	144.548	27,26	4.001.644	1.676
19/04/2024	27,26	26,00	26,48	27,26	193.631	26,50	5.218.077	1.960
18/04/2024	26,64	26,00	26,02	26,50	731.902	25,78	19.294.751	2.510
17/04/2024	26,02	25,64	26,02	25,78	242.887	26,02	6.278.133	1.429
16/04/2024	26,64	25,92	26,36	26,02	446.834	26,70	11.729.652	1.629
15/04/2024	26,70	25,90	25,90	26,70	155.992	26,42	4.115.586	1.338
12/04/2024	26,60	25,74	26,28	26,42	257.234	26,28	6.714.937	1.409
11/04/2024	26,60	26,14	26,60	26,28	126.317	26,56	3.329.426	1.354
10/04/2024	26,68	26,24	26,58	26,56	117.446	26,30	3.112.115	766
09/04/2024	26,60	26,02	26,28	26,30	165.694	26,00	4.358.852	1.042
08/04/2024	26,18	25,82	26,10	26,00	125.876	26,00	3.273.041	932
05/04/2024	26,08	25,70	25,80	26,00	105.201	26,10	2.727.210	1.085
04/04/2024	26,42	25,76	26,02	26,10	122.494	26,30	3.188.960	1.169
03/04/2024	26,76	26,00	26,74	26,30	126.137	26,74	3.328.695	1.574
02/04/2024	26,80	26,54	26,70	26,74	174.593	26,70	4.660.881	1.626
28/03/2024	26,74	26,16	26,26	26,70	192.443	26,26	5.117.088	1.041
27/03/2024	26,34	26,08	26,16	26,26	119.881	26,14	3.149.217	805
26/03/2024	26,32	25,52	25,90	26,14	152.176	26,04	3.957.939	1.752
22/03/2024	26,40	25,80	25,80	26,04	124.772	26,42	3.257.550	1.138
21/03/2024	26,48	25,92	26,30	26,42	149.954	25,86	3.931.356	813
20/03/2024	25,98	25,60	25,70	25,86	102.621	25,80	2.648.929	849
19/03/2024	26,20	25,70	26,20	25,80	201.665	26,70	5.212.581	2.101
14/03/2024	26,44	26,06	26,20	26,34	120.723	25,94	3.175.355	1.006
13/03/2024	26,46	25,90	26,16	25,94	129.633	26,16	3.372.501	1.396
12/03/2024	26,42	25,90	26,08	26,16	143.967	26,08	3.767.887	1.949
11/03/2024	27,00	26,08	26,80	26,08	175.881	26,74	4.623.516	1.531
08/03/2024	26,98	26,34	26,98	26,74	149.607	26,40	4.001.811	967
06/03/2024	27,20	26,68	26,88	26,68	102.883	26,88	2.757.885	842
05/03/2024	27,40	26,82	27,10	26,88	172.961	27,14	4.665.100	1.321
04/03/2024	27,38	27,02	27,02	27,14	98.895	27,20	2.689.644	1.260
01/03/2024	27,38	26,80	26,80	27,20	131.414	27,04	3.573.098	744
29/02/2024	27,26	26,92	26,92	27,04	303.924	26,92	8.227.359	1.278
28/02/2024	27,50	26,88	27,50	26,92	106.277	27,04	2.874.703	903
27/02/2024	27,24	26,78	26,78	27,04	143.877	27,02	3.887.634	1.607
26/02/2024	27,26	26,94	26,94	27,02	54.435	27,36	1.471.958	717
23/02/2024	28,00	27,08	27,54	27,36	107.548	27,54	2.938.779	1.162
22/02/2024	28,00	27,50	27,94	27,54	118.358	27,90	3.267.229	774
21/02/2024	27,90	27,62	27,76	27,90	111.304	27,76	3.097.235	1.114
20/02/2024	27,88	27,40	27,74	27,76	143.101	27,74	3.957.840	1.645
19/02/2024	27,76	26,68	26,68	27,74	85.155	26,68	2.343.618	1.109
16/02/2024	27,26	26,30	26,96	26,68	138.992	26,76	3.741.808	1.444
14/02/2024	27,50	27,00	27,32	27,30	136.984	27,42	3.736.296	1.768
13/02/2024	28,08	27,30	28,00	27,42	116.696	27,98	3.216.900	1.509
12/02/2024	28,04	27,82	28,00	27,98	89.504	27,98	2.502.353	722
09/02/2024	27,98	27,62	27,88	27,98	126.362	27,70	3.516.250	1.348
07/02/2024	27,06	26,58	26,82	26,92	279.196	26,48	7.500.737	1.700
06/02/2024	26,74	26,38	26,54	26,48	211.868	26,54	5.613.328	1.003
05/02/2024	26,80	26,28	26,80	26,54	220.731	26,60	5.867.649	804
02/02/2024	26,88	26,46	26,54	26,60	306.976	26,46	8.198.436	1.922
01/02/2024	26,48	26,00	26,30	26,46	246.719	26,00	6.514.042	1.559
31/01/2024	26,60	25,74	26,20	26,00	221.472	26,24	5.785.027	1.991
30/01/2024	26,62	26,12	26,14	26,24	138.292	26,14	3.639.416	1.040
29/01/2024	26,94	26,00	26,94	26,14	148.025	26,60	3.915.211	761
26/01/2024	26,84	25,50	25,96	26,60	165.836	26,60	4.391.181	1.291
25/01/2024	27,02	26,50	27,00	26,60	157.268	27,00	4.194.276	1.036
24/01/2024	27,16	26,78	26,84	27,00	265.873	26,84	7.171.884	1.041
23/01/2024	26,84	26,30	26,40	26,84	337.649	26,48	8.983.428	2.107
22/01/2024	26,48	25,86	25,94	26,48	289.222	25,80	7.591.239	1.993
19/01/2024	26,00	25,74	25,80	25,80	257.059	25,70	6.640.949	1.024
18/01/2024	25,80	25,10	25,26	25,70	267.315	25,06	6.841.970	1.745
16/01/2024	25,14	24,72	25,14	24,72	67.652	25,14	1.675.061	473
15/01/2024	25,20	24,72	24,74	25,14	62.561	25,02	1.567.705	707
12/01/2024	25,10	24,54	25,00	25,02	91.991	24,74	2.289.630	753
11/01/2024	25,26	24,74	25,00	24,74	189.773	25,14	4.721.414	1.535
10/01/2024	25,30	24,70	24,70	25,14	152.577	24,70	3.821.496	1.446
09/01/2024	25,48	24,66	25,40	24,70	131.783	25,44	3.288.335	1.449
08/01/2024	25,44	24,60	24,96	25,44	162.625	24,50	4.059.233	1.102
05/01/2024	24,86	24,44	24,62	24,50	140.085	24,82	3.442.082	1.253
04/01/2024	24,94	24,56	24,70	24,82	145.274	24,66	3.601.214	714
03/01/2024	25,04	24,60	25,04	24,66	147.881	25,10	3.650.801	745
02/01/2024	25,60	24,90	25,10	25,10	85.958	25,12	2.161.398	850
29/12/2023	25,24	24,66	24,96	25,12	81.304	24,90	2.036.867	648
27/12/2023	25,06	24,40	24,66	24,44	101.567	25,10	2.502.346	1.064
22/12/2023	25,20	24,76	24,84	25,10	93.020	25,06	2.318.731	635
21/12/2023	25,20	24,88	25,16	25,06	56.399	25,20	1.412.085	600
20/12/2023	25,20	24,50	24,50	25,20	203.659	24,50	5.080.339	1.323
19/12/2023	24,98	24,32	24,72	24,50	113.532	24,82	2.797.100	1.330
18/12/2023	25,30	24,62	25,20	24,82	97.670	25,40	2.434.332	1.128
15/12/2023	25,76	25,20	25,76	25,40	264.738	25,76	6.741.141	750
14/12/2023	25,78	25,50	25,76	25,76	117.201	25,58	3.011.118	832
13/12/2023	25,92	25,50	25,92	25,58	93.350	25,82	2.395.947	902
12/12/2023	25,82	25,50	25,62	25,82	160.063	25,50	4.110.124	1.357
11/12/2023	25,60	25,32	25,60	25,50	100.889	25,50	2.572.639	1.241
08/12/2023	25,50	24,90	25,00	25,50	147.991	25,00	3.741.144	1.427
07/12/2023	25,04	24,26	24,26	25,00	327.605	24,22	8.119.890	1.254
06/12/2023	24,72	24,00	24,72	24,22	297.191	24,54	7.210.741	1.334
05/12/2023	24,80	24,28	24,44	24,54	93.133	24,64	2.283.372	900
04/12/2023	25,06	24,64	25,02	24,64	86.992	24,94	2.152.279	872
01/12/2023	24,96	23,60	23,60	24,94	236.734	24,04	5.748.974	2.029
30/11/2023	24,04	23,68	24,00	24,04	1.110.311	24,00	26.616.647	2.859
29/11/2023	24,26	23,84	23,84	24,00	494.393	23,98	11.878.234	3.010
28/11/2023	24,40	23,64	24,20	23,98	514.705	24,18	12.301.609	3.199
27/11/2023	24,82	23,92	24,82	24,18	310.418	24,78	7.543.511	2.528
24/11/2023	25,02	24,72	24,94	24,78	152.471	25,08	3.791.708	1.302
23/11/2023	25,36	24,88	25,36	25,08	147.371	26,10	3.687.470	1.457
22/11/2023	26,32	25,98	25,98	26,10	210.960	25,80	5.513.887	2.373
21/11/2023	26,88	25,72	26,42	25,80	262.521	26,42	6.852.533	2.696
20/11/2023	27,04	26,42	27,04	26,42	138.767	26,64	3.688.307	1.383
17/11/2023	27,12	26,50	26,94	26,64	131.246	26,70	3.516.444	1.225
16/11/2023	26,74	26,28	26,28	26,70	94.320	26,28	2.509.357	952
15/11/2023	26,78	26,14	26,20	26,28	272.041	26,20	7.163.397	1.189
14/11/2023	26,78	25,76	25,76	26,20	174.551	25,96	4.588.035	1.914
13/11/2023	26,50	25,90	25,98	25,96	101.379	25,98	2.640.861	1.182
10/11/2023	26,76	25,98	26,76	25,98	124.562	26,76	3.262.514	1.287
09/11/2023	27,20	26,50	26,50	26,76	265.353	26,50	7.106.952	2.014
08/11/2023	27,20	26,50	27,10	26,50	116.910	27,10	3.121.380	1.196
07/11/2023	27,10	26,58	26,74	27,10	210.929	26,72	5.678.232	1.834
06/11/2023	26,72	25,92	25,92	26,72	208.605	25,92	5.541.761	1.679
03/11/2023	26,14	25,70	25,70	25,92	276.517	25,50	7.155.940	2.494
02/11/2023	25,50	24,72	24,72	25,50	680.658	24,72	17.014.604	4.054
01/11/2023	25,24	24,72	24,86	24,72	286.661	24,86	7.121.017	2.096
31/10/2023	25,40	24,76	24,80	24,86	194.851	25,00	4.850.568	1.585
30/10/2023	25,46	24,90	25,38	25,00	61.031	24,82	1.532.624	702
27/10/2023	26,40	24,82	26,40	24,82	221.973	25,82	5.570.654	2.204
26/10/2023	26,50	25,72	26,16	25,82	201.321	26,42	5.249.667	1.635
25/10/2023	26,64	26,12	26,40	26,42	259.630	26,30	6.843.644	1.262
24/10/2023	26,30	25,80	25,90	26,30	295.370	25,78	7.729.956	1.492
23/10/2023	25,88	24,62	24,62	25,78	130.176	24,62	3.335.072	1.359
20/10/2023	24,88	24,10	24,58	24,62	93.341	24,52	2.303.611	1.027
19/10/2023	24,86	23,90	23,90	24,52	160.491	23,90	3.934.623	1.174
18/10/2023	24,20	23,70	23,70	23,90	189.049	24,00	4.538.710	1.282
17/10/2023	24,52	23,80	24,22	24,00	138.137	24,00	3.326.554	1.423
16/10/2023	24,32	23,60	23,60	24,00	253.846	24,06	6.098.843	1.715
13/10/2023	25,04	23,90	24,90	24,06	303.112	25,32	7.342.417	2.541
12/10/2023	25,96	24,92	25,80	25,32	263.645	25,32	6.697.037	2.394
11/10/2023	25,88	24,92	25,26	25,32	245.572	25,00	6.218.904	1.579
10/10/2023	25,18	24,50	24,96	25,00	128.286	24,40	3.202.628	1.293
09/10/2023	25,18	24,22	24,26	24,40	189.184	24,98	4.645.035	1.322
05/10/2023	25,26	24,70	25,26	25,00	182.334	24,78	4.552.543	1.151
04/10/2023	25,72	24,74	25,06	24,78	182.251	25,06	4.537.511	1.297
03/10/2023	26,10	24,90	25,80	25,06	193.943	25,78	4.926.450	1.095
02/10/2023	26,34	25,62	26,32	25,78	207.241	26,00	5.383.100	870
29/09/2023	26,12	25,08	25,16	26,00	301.946	25,18	7.781.555	1.495
28/09/2023	25,78	24,90	25,36	25,18	205.430	25,60	5.191.069	1.479
27/09/2023	26,06	25,08	25,78	25,60	156.308	25,70	4.007.444	1.814
21/09/2023	25,70	24,50	24,80	25,36	294.905	24,80	7.457.626	2.219
20/09/2023	26,04	24,40	26,00	24,80	620.308	26,12	15.726.126	2.705
19/09/2023	27,16	25,70	27,08	26,12	161.784	27,08	4.249.065	950
18/09/2023	28,00	26,76	27,70	27,08	164.504	27,70	4.503.707	802
14/09/2023	27,66	26,88	27,50	27,32	97.688	27,34	2.668.996	918
13/09/2023	27,68	26,70	27,40	27,34	118.519	27,50	3.224.375	1.431
12/09/2023	28,26	27,26	28,02	27,50	264.350	28,02	7.276.279	1.673
11/09/2023	28,32	27,70	27,70	28,02	2.178.026	27,70	61.047.857	1.405
08/09/2023	27,88	27,16	27,50	27,70	150.096	27,44	4.153.879	1.199
07/09/2023	27,90	27,04	27,10	27,44	173.619	27,10	4.767.124	1.300
06/09/2023	27,12	26,52	27,10	27,10	142.503	26,74	3.830.671	1.187
05/09/2023	27,92	26,54	27,92	26,74	195.087	27,02	5.262.968	1.641
04/09/2023	28,80	27,02	28,80	27,02	114.615	28,42	3.162.387	1.026
31/08/2023	29,02	28,00	29,02	28,52	510.497	28,70	14.554.741	1.148
30/08/2023	29,08	28,66	29,08	28,70	35.270	29,00	1.015.285	445
29/08/2023	29,00	28,64	28,80	29,00	258.400	29,00	7.488.344	631
28/08/2023	29,00	28,72	28,90	29,00	88.396	28,54	2.559.560	882
25/08/2023	28,60	28,42	28,56	28,54	108.363	28,44	3.089.286	1.124
24/08/2023	28,74	28,36	28,68	28,44	210.037	28,58	5.988.916	1.837
22/08/2023	29,20	28,00	28,12	29,00	319.464	28,12	9.251.038	2.641
21/08/2023	28,20	27,06	27,06	28,12	647.289	27,06	18.028.782	984
18/08/2023	27,24	26,44	26,44	27,06	165.027	27,00	4.464.046	1.242
17/08/2023	27,30	26,56	27,10	27,00	151.862	27,10	4.104.873	1.203
16/08/2023	27,34	26,36	26,80	27,10	114.021	26,36	3.087.255	1.039
14/08/2023	26,82	25,74	26,42	26,36	954.797	26,02	25.271.924	1.129
11/08/2023	26,42	25,92	26,16	26,02	154.521	26,30	4.023.560	1.153
10/08/2023	26,70	26,12	26,70	26,30	205.596	26,30	5.414.718	1.090
09/08/2023	26,70	25,90	26,70	26,30	213.047	26,50	5.633.894	693
07/08/2023	26,84	26,32	26,40	26,44	516.880	26,40	13.686.306	1.195
04/08/2023	26,96	26,36	26,62	26,40	200.073	26,62	5.299.740	955
03/08/2023	27,00	26,44	27,00	26,62	248.099	26,60	6.604.637	1.993
02/08/2023	26,96	26,54	26,88	26,60	235.322	26,96	6.270.749	1.798
01/08/2023	27,20	26,32	27,14	26,96	218.564	27,14	5.854.497	2.452
28/07/2023	27,70	27,36	27,50	27,58	300.024	27,50	8.247.726	1.895
27/07/2023	28,06	27,22	27,22	27,50	98.624	27,44	2.734.793	795
26/07/2023	27,70	27,32	27,66	27,44	168.069	27,68	4.617.223	1.492
25/07/2023	28,08	27,54	28,08	27,68	139.358	28,08	3.867.456	818
24/07/2023	28,32	27,90	27,90	28,08	142.949	28,08	4.011.546	920
20/07/2023	28,46	27,90	27,90	28,20	130.002	27,90	3.661.553	821
19/07/2023	28,78	27,70	28,00	27,90	226.129	27,60	6.360.926	1.694
18/07/2023	27,96	27,22	27,62	27,60	332.200	27,62	9.161.015	1.316
17/07/2023	27,64	27,20	27,22	27,62	260.114	27,46	7.141.667	796
14/07/2023	27,70	27,18	27,50	27,46	363.952	27,50	10.003.348	1.400
13/07/2023	28,12	27,28	27,90	27,50	980.781	27,40	27.249.507	1.631
12/07/2023	27,42	26,88	27,34	27,40	316.198	27,08	8.625.606	1.163
11/07/2023	27,94	26,50	26,58	27,08	342.173	26,50	9.344.317	1.210
10/07/2023	26,52	25,56	25,98	26,50	94.366	25,78	2.489.954	425
06/07/2023	26,30	25,46	26,20	26,00	209.217	26,38	5.433.256	1.477
05/07/2023	26,66	26,00	26,10	26,38	118.401	26,46	3.117.111	1.149
04/07/2023	26,60	25,60	26,00	26,46	167.207	26,00	4.383.915	948
03/07/2023	26,18	25,34	25,50	26,00	224.762	25,20	5.787.342	1.005
29/06/2023	25,20	24,00	24,18	25,00	193.581	24,00	4.816.801	788
28/06/2023	24,18	23,16	23,16	24,00	173.092	23,16	4.143.369	1.026
27/06/2023	24,14	23,10	24,14	23,16	138.942	23,26	3.229.524	1.014
22/06/2023	24,30	23,44	23,44	23,94	90.677	24,00	2.164.746	760
21/06/2023	24,34	23,62	23,62	24,00	289.827	24,00	6.945.976	1.345
20/06/2023	24,84	23,70	24,40	24,00	160.124	24,40	3.853.973	976
19/06/2023	24,82	24,10	24,50	24,40	54.129	24,96	1.320.807	566
16/06/2023	25,64	24,50	25,10	24,96	602.634	25,02	15.124.114	1.522
14/06/2023	24,96	24,38	24,56	24,92	228.219	24,20	5.648.011	1.271
12/06/2023	24,44	24,08	24,42	24,16	283.746	24,42	6.890.142	1.644
09/06/2023	24,78	24,00	24,00	24,42	425.204	24,00	10.400.362	1.219
08/06/2023	24,00	23,74	24,00	24,00	819.717	23,72	19.580.779	1.068
31/05/2023	22,20	21,66	22,20	21,70	619.494	22,20	13.476.449	2.223
26/05/2023	22,20	21,92	21,98	21,92	133.391	21,98	2.945.221	856
24/05/2023	22,86	22,32	22,86	22,32	143.513	22,50	3.220.502	1.158
22/05/2023	23,40	22,50	22,98	23,00	496.656	22,00	11.476.096	2.042
17/05/2023	22,44	21,84	21,98	22,00	190.722	21,96	4.225.529	1.633
16/05/2023	22,60	21,96	22,60	21,96	147.580	22,36	3.265.049	1.020
15/05/2023	22,80	22,32	22,70	22,36	285.706	22,70	6.441.616	1.063
12/05/2023	22,82	22,44	22,82	22,70	117.962	22,60	2.682.029	709
10/05/2023	22,72	22,14	22,34	22,66	334.227	22,34	7.472.479	1.315
08/05/2023	22,10	21,68	22,06	21,90	173.616	22,06	3.805.001	1.192
05/05/2023	22,06	21,26	21,36	22,06	122.679	21,30	2.666.601	704
04/05/2023	21,32	20,84	20,84	21,30	246.938	21,30	5.227.148	752
02/05/2023	21,26	20,72	21,26	21,02	84.983	20,90	1.780.402	505
28/04/2023	21,26	20,82	21,00	20,90	76.971	21,00	1.608.364	459
26/04/2023	21,32	20,86	21,32	21,14	242.015	21,36	5.080.927	1.071
25/04/2023	21,48	21,04	21,04	21,36	144.515	21,60	3.079.123	960
24/04/2023	21,60	21,28	21,58	21,60	119.813	21,28	2.575.054	825
21/04/2023	21,28	20,64	20,98	21,28	240.053	20,90	5.054.396	561
19/04/2023	21,20	20,60	21,00	21,14	301.597	21,00	6.347.603	1.454
18/04/2023	21,38	20,94	21,10	21,00	379.953	21,00	8.032.626	2.101
13/04/2023	21,32	20,62	20,78	21,00	288.776	20,44	6.047.452	1.582
12/04/2023	20,82	19,80	20,00	20,44	519.425	19,64	10.588.299	3.081
04/04/2023	19,64	19,36	19,64	19,38	84.145	19,55	1.638.501	685
03/04/2023	19,64	19,31	19,57	19,55	66.064	19,50	1.290.792	471
31/03/2023	19,58	19,35	19,57	19,50	140.558	19,43	2.740.651	779
30/03/2023	19,62	19,22	19,22	19,43	127.375	19,30	2.473.088	825
29/03/2023	19,30	18,90	19,07	19,30	201.535	19,13	3.869.713	979
28/03/2023	19,47	19,00	19,46	19,13	169.281	19,20	3.240.986	1.387
27/03/2023	19,33	18,58	18,58	19,20	144.493	18,67	2.762.939	1.042
24/03/2023	19,66	18,67	19,66	18,67	186.350	19,50	3.523.772	1.486
23/03/2023	19,56	19,02	19,30	19,50	334.070	19,30	6.460.716	1.609
22/03/2023	20,04	19,30	19,95	19,30	189.356	19,72	3.703.181	1.277
21/03/2023	20,36	19,70	20,36	19,72	190.587	21,18	3.803.299	1.509
20/03/2023	21,52	21,00	21,30	21,18	224.082	21,36	4.756.832	1.713
17/03/2023	21,80	20,92	20,92	21,36	529.292	20,94	11.358.985	1.950
16/03/2023	21,54	20,48	20,66	20,94	316.880	20,66	6.676.620	1.976
15/03/2023	21,12	20,30	20,98	20,66	333.816	20,98	6.957.558	1.779
14/03/2023	21,20	20,88	21,20	20,98	361.071	21,14	7.590.465	1.820
13/03/2023	21,50	20,60	20,70	21,14	291.800	21,00	6.146.210	1.329
10/03/2023	21,54	20,96	21,38	21,00	383.734	21,60	8.147.050	1.247
09/03/2023	22,06	20,98	21,00	21,60	730.314	20,98	15.782.090	4.190
08/03/2023	21,10	20,00	20,00	20,98	508.893	20,00	10.634.135	2.136
07/03/2023	20,44	19,54	19,80	20,00	231.742	20,00	4.631.057	1.272
06/03/2023	20,36	19,72	20,24	20,00	257.110	20,24	5.137.823	1.704
03/03/2023	20,36	19,24	19,30	20,24	375.694	19,50	7.542.030	2.301
02/03/2023	19,50	18,62	18,65	19,50	421.346	18,89	8.076.888	2.255
01/03/2023	19,18	18,70	18,90	18,89	191.684	18,86	3.623.806	1.483
28/02/2023	19,23	18,75	19,22	18,86	894.647	19,23	16.871.383	3.134
24/02/2023	19,40	19,10	19,30	19,23	416.897	19,30	8.018.323	801
23/02/2023	19,40	18,78	19,18	19,30	157.903	18,76	3.026.480	1.545
22/02/2023	19,67	18,76	19,00	18,76	313.618	19,00	5.994.459	2.668
21/02/2023	19,01	18,67	19,00	19,00	95.931	18,90	1.810.633	759
20/02/2023	18,97	18,80	18,80	18,90	92.009	18,68	1.737.613	707
17/02/2023	18,98	18,50	18,77	18,68	266.356	18,77	4.987.556	1.197
16/02/2023	18,84	18,50	18,80	18,77	196.534	18,80	3.675.942	1.265
15/02/2023	18,80	18,39	18,70	18,80	240.524	18,80	4.472.956	1.572
14/02/2023	19,22	18,44	19,22	18,80	498.975	18,90	9.339.962	2.765
13/02/2023	19,36	18,83	18,92	18,90	314.878	18,73	6.016.290	2.052
10/02/2023	19,36	18,63	19,00	18,73	319.901	19,00	6.031.041	1.761
09/02/2023	19,49	18,35	18,40	19,00	494.334	17,90	9.333.233	2.045
08/02/2023	17,94	17,63	17,70	17,90	143.686	17,80	2.566.165	1.011
07/02/2023	17,82	16,88	16,90	17,80	465.620	16,90	8.146.472	2.265
06/02/2023	17,11	16,65	16,65	16,90	271.944	16,81	4.595.799	1.647
03/02/2023	16,93	16,38	16,50	16,81	350.641	16,50	5.850.540	1.983
02/02/2023	16,57	16,25	16,30	16,50	453.592	16,30	7.457.879	1.516
01/02/2023	16,69	16,30	16,69	16,30	144.754	16,48	2.371.262	1.062
31/01/2023	17,08	16,35	17,08	16,48	260.049	16,97	4.297.143	1.534
30/01/2023	16,97	16,56	16,77	16,97	190.717	16,77	3.203.038	1.054
27/01/2023	16,88	16,51	16,88	16,77	165.901	16,51	2.769.150	843
26/01/2023	16,86	16,44	16,59	16,51	142.882	16,43	2.374.957	892
25/01/2023	16,43	16,07	16,30	16,43	75.113	16,30	1.223.475	746
24/01/2023	16,69	16,14	16,69	16,30	212.821	16,40	3.473.084	1.251
23/01/2023	16,88	16,31	16,60	16,40	74.535	16,60	1.231.118	949
20/01/2023	16,60	16,10	16,25	16,60	67.771	16,17	1.110.284	634
19/01/2023	16,61	15,88	16,60	16,17	104.005	16,70	1.682.607	904
18/01/2023	16,81	16,61	16,75	16,70	466.742	16,70	7.794.511	615
17/01/2023	16,95	16,48	16,70	16,70	108.390	16,67	1.814.790	1.168
16/01/2023	16,67	16,34	16,35	16,67	79.444	16,34	1.316.888	545
13/01/2023	16,78	16,34	16,70	16,34	164.325	16,70	2.719.518	1.381
12/01/2023	16,70	16,35	16,50	16,70	197.253	16,50	3.258.926	986
11/01/2023	16,50	15,80	15,84	16,50	395.306	15,84	6.438.165	1.921
10/01/2023	16,01	15,63	15,71	15,84	410.553	15,86	6.494.261	1.535
09/01/2023	16,05	15,61	15,81	15,86	178.719	15,87	2.820.497	1.351
05/01/2023	15,97	15,61	15,61	15,87	105.778	15,61	1.672.678	685
04/01/2023	16,00	15,61	15,93	15,61	83.442	15,93	1.310.909	627
03/01/2023	16,10	15,88	16,00	15,93	77.469	15,94	1.236.013	523
02/01/2023	16,14	15,91	16,14	15,94	11.484	15,98	183.855	122
30/12/2022	15,98	15,70	15,70	15,98	38.668	15,70	615.951	414
29/12/2022	15,82	15,40	15,49	15,70	28.460	15,57	445.057	288
28/12/2022	15,66	15,46	15,57	15,57	75.316	15,68	1.170.773	810
27/12/2022	15,79	15,63	15,72	15,68	6.842	15,63	107.487	100
23/12/2022	15,77	15,61	15,75	15,63	13.894	15,80	218.021	145
22/12/2022	15,88	15,46	15,82	15,80	60.394	15,72	950.997	429
21/12/2022	15,88	15,22	15,88	15,72	82.370	15,52	1.281.324	835
20/12/2022	15,81	15,37	15,80	15,52	78.678	15,80	1.226.653	639
19/12/2022	15,87	15,43	15,51	15,80	76.904	15,74	1.211.395	518
16/12/2022	15,99	15,46	15,71	15,74	276.218	15,73	4.337.243	1.139
15/12/2022	15,95	15,68	15,80	15,73	105.444	16,00	1.665.903	1.061
14/12/2022	16,12	15,11	15,36	16,00	309.098	15,06	4.898.073	2.428
13/12/2022	15,30	14,95	15,14	15,06	209.044	14,88	3.157.232	1.034
12/12/2022	15,09	14,86	14,87	14,88	71.345	15,16	1.064.550	641
09/12/2022	15,30	15,00	15,30	15,16	117.580	15,30	1.779.384	850
08/12/2022	15,39	15,18	15,19	15,30	112.052	15,21	1.716.505	771
07/12/2022	15,28	14,94	15,20	15,21	292.692	15,15	4.444.856	1.614
06/12/2022	15,20	14,80	14,92	15,15	161.750	14,79	2.434.666	978
05/12/2022	15,00	14,71	14,98	14,79	191.013	14,98	2.828.652	1.352
02/12/2022	15,41	14,90	15,41	14,98	268.597	15,21	4.067.149	1.929
01/12/2022	15,43	15,02	15,19	15,21	420.612	15,19	6.406.743	1.889
30/11/2022	15,35	14,98	15,19	15,19	1.533.787	14,97	23.308.394	2.621
29/11/2022	15,25	14,89	15,02	14,97	255.735	14,89	3.839.236	2.204
28/11/2022	15,07	14,86	15,02	14,89	131.505	15,02	1.963.467	1.233
25/11/2022	15,20	14,78	14,96	15,02	163.764	14,96	2.453.467	1.214
24/11/2022	15,15	14,87	15,00	14,96	70.644	14,90	1.060.448	710
23/11/2022	15,19	14,80	14,80	14,90	147.544	14,80	2.211.916	1.198
22/11/2022	15,20	14,80	15,17	14,80	166.441	15,04	2.479.552	1.608
21/11/2022	15,33	14,99	15,09	15,04	164.930	15,07	2.502.998	1.589
18/11/2022	15,07	14,30	14,60	15,07	227.217	14,50	3.368.119	1.239
17/11/2022	14,75	14,43	14,43	14,50	215.788	14,43	3.138.911	1.188
16/11/2022	15,05	14,28	14,83	14,43	286.140	14,83	4.196.855	2.044
15/11/2022	15,10	14,83	15,00	14,83	155.688	14,85	2.330.989	1.305
14/11/2022	15,09	14,85	14,92	14,85	139.821	14,92	2.088.736	1.265
11/11/2022	15,35	14,86	15,12	14,92	220.543	15,19	3.321.741	1.500
10/11/2022	15,31	14,95	15,02	15,19	237.124	15,22	3.587.109	1.520
09/11/2022	15,22	14,60	14,71	15,22	175.151	14,73	2.640.401	845
08/11/2022	15,04	14,73	14,84	14,73	162.895	15,00	2.417.346	1.139
07/11/2022	15,00	14,79	15,00	15,00	213.304	15,00	3.190.505	1.333
04/11/2022	15,00	14,07	14,07	15,00	453.473	14,07	6.648.490	3.228
03/11/2022	14,07	13,82	13,90	14,07	221.794	14,15	3.091.206	1.174
02/11/2022	14,37	13,91	14,37	14,15	196.800	14,27	2.763.111	1.507
01/11/2022	14,54	14,14	14,47	14,27	87.099	14,39	1.249.005	688
31/10/2022	14,39	13,77	13,93	14,39	461.691	13,86	6.565.054	2.319
27/10/2022	14,00	13,71	14,00	13,86	258.499	13,92	3.569.839	1.534
26/10/2022	14,04	13,84	13,94	13,92	378.748	13,73	5.295.742	1.461
25/10/2022	13,90	13,61	13,90	13,73	161.907	13,91	2.220.462	990
24/10/2022	13,91	13,63	13,69	13,91	134.124	13,61	1.848.099	916
21/10/2022	13,75	13,53	13,75	13,61	124.664	13,75	1.695.296	985
20/10/2022	13,78	13,42	13,78	13,75	158.470	13,73	2.151.513	1.376
19/10/2022	13,82	13,58	13,82	13,73	148.758	13,82	2.038.413	775
18/10/2022	14,08	13,66	13,94	13,82	264.780	13,82	3.672.252	969
17/10/2022	13,92	13,70	13,76	13,82	157.771	13,71	2.179.237	1.320
14/10/2022	13,74	13,35	13,35	13,71	489.950	13,47	6.685.674	1.465
13/10/2022	13,66	13,29	13,66	13,47	250.962	13,58	3.393.969	1.125
12/10/2022	13,64	13,15	13,25	13,58	283.329	13,26	3.804.617	2.166
11/10/2022	13,51	13,24	13,38	13,26	316.467	13,56	4.220.764	2.025
10/10/2022	13,58	13,34	13,40	13,56	211.808	13,57	2.863.477	1.197
07/10/2022	13,70	13,48	13,60	13,57	148.344	13,54	2.019.628	1.253
06/10/2022	13,76	13,50	13,66	13,54	259.869	13,67	3.530.830	2.159
05/10/2022	13,80	13,53	13,72	13,67	134.348	13,68	1.831.376	1.327
04/10/2022	13,86	13,61	13,70	13,68	256.256	13,70	3.508.103	2.345
03/10/2022	13,85	13,51	13,65	13,70	94.744	13,65	1.297.736	1.080
30/09/2022	13,95	13,53	13,90	13,65	221.412	13,96	3.023.999	1.568
29/09/2022	13,98	13,60	13,71	13,96	189.034	13,70	2.625.788	1.293
28/09/2022	13,93	13,30	13,30	13,70	268.970	13,42	3.643.281	1.820
27/09/2022	13,60	13,36	13,60	13,42	334.395	13,50	4.496.106	2.639
26/09/2022	13,69	13,41	13,55	13,50	241.327	13,60	3.260.718	970
23/09/2022	14,24	13,52	13,85	13,60	172.111	14,03	2.355.502	1.688
22/09/2022	14,54	14,03	14,18	14,03	220.987	14,57	3.116.882	2.051
21/09/2022	14,59	14,28	14,35	14,57	181.419	14,60	2.623.388	1.472
20/09/2022	14,65	14,30	14,40	14,60	403.339	14,18	5.870.665	2.721
19/09/2022	14,40	13,63	14,14	14,18	97.973	14,11	1.369.853	792
16/09/2022	14,14	13,65	13,65	14,11	474.540	13,81	6.675.710	1.048
15/09/2022	14,04	13,74	13,79	13,81	337.392	13,52	4.687.036	2.138
14/09/2022	13,88	13,44	13,67	13,52	591.950	13,74	8.052.565	2.590
13/09/2022	14,06	13,68	14,05	13,74	247.476	13,90	3.424.308	1.526
12/09/2022	13,90	13,70	13,80	13,90	239.849	13,60	3.319.181	1.534
09/09/2022	14,08	13,54	14,08	13,60	329.242	13,60	4.518.292	1.887
08/09/2022	14,09	13,52	14,04	13,60	225.936	14,05	3.098.358	2.040
07/09/2022	14,48	13,94	14,10	14,05	246.415	14,04	3.500.047	2.039
06/09/2022	14,13	13,87	14,13	14,04	33.750	13,74	472.545	377
05/09/2022	14,29	13,50	13,50	13,74	237.383	13,75	3.271.932	489
02/09/2022	14,03	13,42	13,80	13,75	1.151.860	13,80	15.703.250	5.664
01/09/2022	14,49	13,77	14,20	13,80	292.267	14,24	4.075.947	1.522
31/08/2022	14,48	14,23	14,40	14,24	276.794	14,40	3.947.904	1.258
30/08/2022	14,69	14,27	14,50	14,40	173.210	14,50	2.490.964	1.888
29/08/2022	14,90	14,50	14,90	14,50	82.636	15,06	1.204.068	796
26/08/2022	15,08	14,83	14,83	15,06	77.435	15,01	1.161.667	543
25/08/2022	15,16	14,93	15,09	15,01	72.620	15,00	1.090.949	498
24/08/2022	15,28	15,00	15,24	15,00	139.898	15,29	2.120.681	804
23/08/2022	15,58	15,08	15,08	15,29	338.997	15,08	5.238.974	1.134
22/08/2022	15,25	15,00	15,00	15,08	60.836	15,24	918.381	333
19/08/2022	15,47	15,02	15,10	15,24	104.638	15,25	1.591.502	666
18/08/2022	15,29	15,07	15,25	15,25	82.017	15,22	1.245.773	615
17/08/2022	15,29	15,01	15,01	15,22	78.944	15,25	1.199.044	232
16/08/2022	15,25	15,02	15,22	15,25	88.125	15,22	1.336.183	567
12/08/2022	15,40	14,98	15,04	15,22	75.100	15,10	1.133.570	381
11/08/2022	15,22	15,00	15,01	15,10	63.579	15,04	959.624	601
10/08/2022	15,30	14,99	15,02	15,04	72.249	15,00	1.087.996	400
09/08/2022	15,18	14,95	15,10	15,00	39.017	15,10	586.578	276
08/08/2022	15,19	14,91	15,05	15,10	54.869	15,00	824.287	496
05/08/2022	15,09	14,84	14,86	15,00	191.991	15,01	2.865.257	548
04/08/2022	15,18	14,96	15,18	15,01	109.346	15,09	1.646.037	802
03/08/2022	15,20	14,96	15,09	15,09	88.594	15,04	1.337.030	824
02/08/2022	15,04	14,63	14,90	15,04	222.220	14,78	3.301.400	2.066
01/08/2022	15,30	14,74	15,30	14,78	143.569	15,15	2.152.237	956
29/07/2022	15,18	14,78	14,78	15,15	103.807	14,83	1.565.937	750
28/07/2022	15,14	14,83	15,11	14,83	46.964	15,11	699.246	332
27/07/2022	15,11	14,76	15,00	15,11	277.891	14,85	4.121.660	490
26/07/2022	14,85	14,54	14,80	14,85	70.447	14,80	1.036.917	407
25/07/2022	15,01	14,65	15,01	14,80	40.940	14,94	608.414	357
22/07/2022	15,18	14,88	14,99	14,94	140.894	15,03	2.108.402	755
21/07/2022	15,05	14,84	15,00	15,03	98.273	14,95	1.474.476	838
20/07/2022	15,15	14,78	14,88	14,95	127.638	14,90	1.911.200	607
19/07/2022	14,95	14,32	14,32	14,90	54.240	14,80	805.248	409
18/07/2022	14,80	14,50	14,63	14,80	43.187	14,52	635.449	356
15/07/2022	14,68	14,31	14,32	14,52	94.231	14,50	1.366.025	642
14/07/2022	14,80	14,22	14,68	14,50	599.597	14,68	8.609.250	1.213
13/07/2022	14,86	14,01	14,18	14,68	128.561	14,16	1.873.925	1.064
12/07/2022	14,40	13,64	13,64	14,16	133.404	13,72	1.878.275	986
11/07/2022	14,09	13,67	13,67	13,72	23.347	13,95	321.819	208
08/07/2022	14,20	13,86	14,05	13,95	85.720	14,05	1.201.507	577
07/07/2022	14,25	13,58	13,64	14,05	175.380	13,32	2.448.572	1.021
06/07/2022	13,61	13,30	13,50	13,32	162.820	13,50	2.184.323	881
05/07/2022	14,19	13,45	13,98	13,50	171.159	13,94	2.355.485	833
04/07/2022	13,98	13,70	13,80	13,94	38.944	13,65	541.163	355
01/07/2022	13,85	13,64	13,84	13,65	114.358	13,86	1.569.016	585
30/06/2022	14,40	13,65	14,40	13,86	231.019	14,40	3.215.948	1.228
29/06/2022	14,54	14,22	14,26	14,40	126.561	14,35	1.820.131	775
28/06/2022	14,41	14,13	14,21	14,35	142.541	14,35	2.041.597	446
27/06/2022	14,70	14,22	14,70	14,35	62.918	14,54	902.783	382
24/06/2022	14,67	14,13	14,30	14,54	123.935	14,10	1.789.244	633
23/06/2022	14,40	14,10	14,39	14,10	81.029	14,18	1.150.058	504
22/06/2022	14,41	14,18	14,26	14,18	52.590	14,32	748.487	470
21/06/2022	14,92	14,32	14,74	14,32	67.678	14,50	977.876	527
20/06/2022	14,96	14,38	14,64	14,50	65.184	14,41	958.446	398
17/06/2022	14,64	14,01	14,01	14,41	344.522	14,22	4.972.319	938
16/06/2022	14,75	14,14	14,60	14,22	137.473	14,88	1.965.632	1.033
15/06/2022	14,96	14,40	14,40	14,88	140.778	14,40	2.081.278	850
14/06/2022	14,73	14,20	14,30	14,40	342.631	14,54	4.930.127	2.054
10/06/2022	15,19	14,54	15,14	14,54	179.271	15,14	2.659.723	1.141
09/06/2022	15,51	14,98	15,24	15,14	336.625	15,20	5.100.751	1.323
08/06/2022	15,20	14,91	15,20	15,20	253.397	15,20	3.830.808	817
07/06/2022	15,20	14,91	15,15	15,20	114.440	15,01	1.727.202	798
06/06/2022	15,15	14,88	15,00	15,01	40.610	15,00	608.192	393
03/06/2022	15,38	14,85	15,38	15,00	76.417	14,96	1.143.443	641
02/06/2022	15,55	14,96	15,55	14,96	93.121	15,55	1.402.851	743
01/06/2022	15,73	15,44	15,49	15,55	168.171	15,45	2.618.655	973
31/05/2022	15,81	15,34	15,81	15,45	827.204	15,70	12.807.037	1.899
30/05/2022	15,75	15,42	15,60	15,70	221.619	15,56	3.466.015	1.260
27/05/2022	15,56	15,40	15,50	15,56	101.532	15,50	1.574.456	723
26/05/2022	15,50	15,20	15,40	15,50	214.841	15,20	3.320.284	1.020
25/05/2022	15,42	15,06	15,28	15,20	178.172	14,88	2.713.579	1.363
24/05/2022	15,18	14,84	14,94	14,88	114.001	14,94	1.709.881	831
23/05/2022	15,33	14,81	15,20	14,94	102.809	15,20	1.548.408	879
20/05/2022	15,25	14,62	15,00	15,20	107.036	14,89	1.607.654	841
19/05/2022	15,24	14,31	15,01	14,89	254.764	15,48	3.768.156	1.650
18/05/2022	15,50	14,88	14,88	15,48	259.694	14,92	3.989.788	1.636
17/05/2022	15,16	14,78	15,16	14,92	127.183	14,91	1.903.974	1.104
16/05/2022	15,14	14,80	14,80	14,91	104.277	14,95	1.564.981	967
13/05/2022	15,22	14,66	14,70	14,95	202.571	14,38	3.043.213	1.489
12/05/2022	14,70	14,21	14,30	14,38	298.692	14,30	4.326.132	1.428
11/05/2022	14,97	14,30	14,50	14,30	307.914	14,50	4.489.512	1.620
10/05/2022	14,50	13,99	13,99	14,50	256.342	13,99	3.698.752	1.467
09/05/2022	14,69	13,94	14,39	13,99	168.442	14,69	2.379.625	911
06/05/2022	15,00	14,46	15,00	14,69	324.981	14,67	4.758.313	1.233
05/05/2022	15,40	14,52	15,40	14,67	102.242	15,20	1.517.637	1.048
04/05/2022	15,22	14,80	15,22	15,20	180.806	14,99	2.716.266	1.018
03/05/2022	15,44	14,69	15,44	14,99	121.765	15,44	1.826.163	945
29/12/2017	15,00	14,76	14,90	14,90	75.826	14,90	1.129.324	414
28/12/2017	14,90	14,56	14,90	14,90	84.465	14,88	1.241.506	400
27/12/2017	15,04	14,76	14,98	14,88	88.299	15,00	1.315.410	459
22/12/2017	15,00	14,30	14,34	15,00	374.452	14,30	5.552.539	723
21/12/2017	14,36	14,12	14,24	14,30	84.543	14,18	1.205.065	328
20/12/2017	14,44	14,18	14,30	14,18	136.218	14,40	1.952.722	465
19/12/2017	14,48	14,26	14,48	14,40	186.416	14,46	2.683.850	603
18/12/2017	14,50	14,22	14,38	14,46	142.315	14,38	2.057.399	554
15/12/2017	14,82	14,20	14,40	14,38	300.563	14,46	4.322.907	673
14/12/2017	14,56	13,82	13,82	14,46	450.578	13,92	6.434.409	1.316
13/12/2017	13,92	13,50	13,50	13,92	115.025	13,52	1.576.965	650
12/12/2017	13,58	13,30	13,30	13,52	136.947	13,48	1.849.199	544
11/12/2017	13,50	13,22	13,22	13,48	136.989	13,38	1.836.597	335
08/12/2017	13,38	13,14	13,14	13,38	96.734	13,14	1.282.221	334
07/12/2017	13,52	13,14	13,52	13,14	156.237	13,40	2.069.529	700
06/12/2017	13,51	13,37	13,51	13,40	139.517	13,51	1.875.467	661
05/12/2017	13,67	13,47	13,50	13,51	160.748	13,69	2.176.339	855
04/12/2017	13,73	13,34	13,62	13,69	235.806	13,45	3.200.486	1.411
01/12/2017	13,55	12,80	12,90	13,45	195.276	12,70	2.593.471	1.266
30/11/2017	12,96	12,58	12,86	12,70	1.141.902	12,93	14.482.772	1.822
29/11/2017	13,26	12,84	13,14	12,93	220.653	13,14	2.861.553	1.438
28/11/2017	13,80	13,14	13,80	13,14	184.546	13,81	2.449.580	1.145
27/11/2017	13,81	13,60	13,66	13,81	255.263	13,75	3.490.946	691
24/11/2017	13,81	13,64	13,81	13,75	191.814	13,81	2.637.731	393
23/11/2017	13,81	13,55	13,55	13,81	108.197	13,55	1.487.240	531
22/11/2017	13,67	13,21	13,21	13,55	779.118	13,31	10.510.291	1.226
21/11/2017	13,32	12,60	12,61	13,31	255.338	12,63	3.324.657	1.068
20/11/2017	12,90	12,60	12,90	12,63	87.354	13,00	1.109.583	551
17/11/2017	13,10	12,65	12,68	13,00	87.755	12,68	1.132.947	581
16/11/2017	13,08	12,68	12,90	12,68	79.713	12,90	1.019.248	550
15/11/2017	13,10	12,82	13,01	12,90	119.831	13,09	1.550.341	857
14/11/2017	13,30	13,09	13,14	13,09	114.989	13,14	1.518.972	631
13/11/2017	13,49	13,14	13,44	13,14	99.553	13,49	1.328.069	579
10/11/2017	13,51	13,37	13,44	13,49	78.836	13,45	1.060.439	524
09/11/2017	13,66	13,40	13,54	13,45	127.242	13,37	1.723.082	935
08/11/2017	13,62	13,17	13,19	13,37	107.316	13,10	1.439.384	520
07/11/2017	13,77	13,10	13,77	13,10	102.324	13,60	1.363.935	538
06/11/2017	13,79	13,53	13,56	13,60	35.840	13,56	488.121	298
03/11/2017	13,90	13,55	13,90	13,56	150.483	13,80	2.071.238	646
02/11/2017	13,80	13,51	13,77	13,80	81.501	13,62	1.114.989	443
01/11/2017	13,87	13,62	13,82	13,62	104.074	13,80	1.430.050	445
31/10/2017	13,83	13,50	13,55	13,80	174.618	13,54	2.385.145	701
30/10/2017	13,74	13,31	13,52	13,54	84.379	13,52	1.134.264	674
27/10/2017	13,70	13,40	13,40	13,52	46.147	13,50	624.172	359
26/10/2017	13,78	13,44	13,55	13,50	146.481	13,55	1.992.930	427
25/10/2017	13,80	13,50	13,75	13,55	122.609	13,75	1.667.325	539
24/10/2017	13,92	13,70	13,72	13,75	102.776	13,75	1.421.241	168
23/10/2017	13,86	13,70	13,82	13,75	65.446	13,82	900.739	315
20/10/2017	13,98	13,70	13,72	13,82	59.021	13,82	816.787	332
19/10/2017	13,92	13,72	13,76	13,80	61.475	13,80	849.322	369
18/10/2017	14,18	13,80	14,15	13,80	95.430	14,15	1.333.362	540
17/10/2017	14,56	14,15	14,56	14,15	55.201	14,43	786.184	342
16/10/2017	14,48	14,30	14,31	14,43	33.458	14,30	481.229	163
13/10/2017	14,46	14,15	14,22	14,30	120.366	14,22	1.718.947	465
12/10/2017	14,25	14,08	14,10	14,22	53.134	14,18	752.414	329
11/10/2017	14,62	14,11	14,42	14,18	167.069	14,55	2.384.536	418
10/10/2017	14,68	14,53	14,56	14,55	99.270	14,65	1.451.979	244
09/10/2017	14,78	14,50	14,50	14,65	120.543	14,54	1.764.857	307
06/10/2017	14,58	14,39	14,42	14,54	42.036	14,40	609.846	204
05/10/2017	14,58	14,39	14,58	14,40	32.540	14,58	470.416	262
04/10/2017	14,58	14,25	14,48	14,58	62.826	14,48	910.790	306
03/10/2017	14,48	14,07	14,18	14,48	160.995	13,98	2.305.586	761
02/10/2017	14,20	13,83	14,20	13,98	44.368	13,99	618.194	267
29/09/2017	14,05	13,90	13,90	13,99	78.572	13,90	1.098.754	366
28/09/2017	14,29	13,90	14,03	13,90	126.786	14,13	1.782.384	565
27/09/2017	14,32	13,80	13,84	14,13	153.926	13,84	2.170.868	788
26/09/2017	14,05	13,75	13,92	13,84	170.406	13,92	2.363.905	726
25/09/2017	14,15	13,76	14,05	13,92	82.057	14,20	1.142.571	458
22/09/2017	14,20	13,82	14,10	14,20	108.228	14,05	1.519.415	472
21/09/2017	14,34	14,04	14,14	14,05	143.157	14,12	2.026.325	733
20/09/2017	14,12	13,64	13,80	14,12	166.381	13,80	2.310.013	766
19/09/2017	13,80	13,30	13,58	13,80	151.805	13,61	2.054.268	817
18/09/2017	13,95	13,55	13,75	13,61	121.518	13,78	1.661.840	350
15/09/2017	14,05	13,75	13,78	13,78	272.867	13,78	3.782.360	1.002
14/09/2017	14,10	13,63	13,95	13,78	100.607	13,95	1.391.335	635
13/09/2017	14,12	13,73	13,90	13,95	228.202	13,90	3.180.970	606
12/09/2017	14,00	13,69	13,69	13,90	331.906	13,60	4.615.204	803
11/09/2017	13,70	13,43	13,53	13,60	149.751	13,53	2.030.484	528
08/09/2017	13,70	13,52	13,70	13,53	171.053	13,60	2.328.424	523
07/09/2017	13,94	13,57	13,85	13,60	140.447	13,69	1.921.384	793
06/09/2017	13,90	13,61	13,85	13,69	193.188	13,85	2.657.265	908
05/09/2017	13,99	13,70	13,90	13,85	129.784	13,90	1.789.737	439
04/09/2017	14,00	13,80	13,80	13,90	103.101	13,89	1.437.151	494
01/09/2017	14,00	13,77	13,89	13,89	67.686	14,00	940.567	371
31/08/2017	14,16	13,83	13,87	14,00	128.050	14,10	1.792.793	329
30/08/2017	14,25	14,03	14,20	14,10	237.833	14,05	3.361.033	486
29/08/2017	14,06	13,86	13,96	14,05	235.457	14,10	3.285.904	682
28/08/2017	14,13	13,96	14,01	14,10	55.904	14,10	784.185	340
25/08/2017	14,18	14,00	14,06	14,10	219.992	14,14	3.087.036	476
24/08/2017	14,14	13,98	14,02	14,14	85.602	14,10	1.203.615	465
23/08/2017	14,26	13,95	14,10	14,10	144.160	14,10	2.032.893	680
22/08/2017	14,25	14,03	14,23	14,10	173.357	14,25	2.447.610	835
21/08/2017	14,58	14,22	14,58	14,25	63.461	14,45	910.242	439
18/08/2017	14,64	14,33	14,45	14,45	79.577	14,46	1.150.858	311
17/08/2017	14,99	14,35	14,99	14,46	68.383	14,99	996.922	376
16/08/2017	14,99	13,97	14,04	14,99	436.295	13,80	6.250.283	1.085
14/08/2017	14,10	13,80	13,80	13,80	206.676	13,80	2.887.180	472
11/08/2017	14,00	13,80	14,00	13,80	200.696	14,17	2.793.485	816
10/08/2017	14,41	14,09	14,40	14,17	157.711	14,40	2.260.359	349
09/08/2017	14,45	14,26	14,40	14,40	146.840	14,40	2.107.792	438
08/08/2017	14,40	14,14	14,20	14,40	117.402	14,19	1.671.958	506
07/08/2017	14,53	13,96	14,37	14,19	119.205	14,44	1.700.806	464
04/08/2017	14,55	14,38	14,40	14,44	37.325	14,46	538.833	183
03/08/2017	14,58	14,28	14,45	14,46	165.528	14,38	2.401.395	641
02/08/2017	14,38	13,99	13,99	14,38	373.397	13,95	5.317.855	1.362
01/08/2017	14,23	13,94	14,23	13,95	233.743	14,15	3.284.169	647
31/07/2017	14,56	13,55	14,56	14,15	270.504	14,38	3.847.101	719
28/07/2017	14,47	14,22	14,44	14,38	208.010	14,28	2.992.391	624
27/07/2017	14,60	14,28	14,58	14,28	154.650	14,48	2.234.499	755
26/07/2017	14,61	14,35	14,40	14,48	190.917	14,40	2.760.479	938
25/07/2017	14,73	14,36	14,70	14,40	1.273.302	14,70	18.166.783	1.107
24/07/2017	14,88	14,70	14,88	14,70	196.574	14,78	2.898.787	487
21/07/2017	15,20	14,77	15,15	14,78	164.367	15,20	2.453.245	679
20/07/2017	15,30	15,03	15,24	15,20	151.972	15,11	2.314.799	406
19/07/2017	15,35	15,11	15,32	15,11	127.814	15,32	1.942.908	576
18/07/2017	15,48	15,20	15,20	15,32	138.797	15,30	2.131.138	570
17/07/2017	15,33	15,07	15,20	15,30	182.949	15,12	2.785.321	782
14/07/2017	15,32	14,98	15,00	15,12	149.386	15,00	2.258.216	733
13/07/2017	15,40	14,97	15,40	15,00	243.255	15,21	3.684.444	1.296
12/07/2017	15,48	15,21	15,48	15,21	140.783	15,40	2.156.682	767
11/07/2017	15,61	15,30	15,60	15,40	169.361	15,60	2.610.829	499
10/07/2017	15,83	15,53	15,83	15,60	100.935	15,60	1.574.921	361
07/07/2017	15,72	15,50	15,50	15,60	32.790	15,70	513.216	213
06/07/2017	15,78	15,54	15,75	15,70	156.549	15,76	2.458.010	451
05/07/2017	15,97	15,44	15,44	15,76	82.297	15,42	1.296.041	413
04/07/2017	15,89	15,42	15,76	15,42	59.845	15,90	931.912	364
03/07/2017	15,95	15,68	15,82	15,90	46.914	16,00	741.950	251
30/06/2017	16,07	15,87	16,07	16,00	427.535	16,00	6.833.066	626
29/06/2017	16,14	15,91	16,14	16,00	45.895	15,91	734.114	195
28/06/2017	16,14	15,91	16,09	15,91	210.541	16,12	3.370.150	419
27/06/2017	16,23	15,81	16,04	16,12	299.279	16,00	4.820.908	542
26/06/2017	16,01	15,87	16,00	16,00	80.209	15,91	1.282.079	432
23/06/2017	16,08	15,83	15,93	15,91	286.747	15,88	4.570.923	664
22/06/2017	15,97	15,72	15,94	15,88	149.148	15,90	2.372.839	349
21/06/2017	16,15	15,73	15,95	15,90	341.601	15,95	5.382.126	689
20/06/2017	16,13	15,70	15,70	15,95	640.904	15,78	10.240.944	1.071
19/06/2017	15,97	15,28	15,35	15,78	263.454	15,35	4.154.969	731
16/06/2017	15,51	15,24	15,50	15,35	5.669.682	16,00	85.091.924	1.471
15/06/2017	16,32	15,85	16,18	16,00	269.567	16,14	4.349.455	360
14/06/2017	16,20	15,90	15,90	16,14	279.171	16,00	4.498.094	455
13/06/2017	16,06	15,78	15,84	16,00	87.793	16,00	1.397.843	476
12/06/2017	16,09	15,70	15,85	16,00	60.486	15,70	961.989	312
09/06/2017	15,89	15,68	15,85	15,70	56.021	15,85	881.091	219
08/06/2017	15,85	15,64	15,85	15,85	98.126	15,65	1.541.857	268
07/06/2017	15,80	15,60	15,80	15,65	80.992	15,62	1.269.061	391
06/06/2017	15,91	15,56	15,56	15,62	156.373	15,75	2.452.190	467
02/06/2017	15,90	15,43	15,85	15,75	244.406	15,85	3.829.475	785
01/06/2017	15,98	15,78	15,98	15,85	109.844	16,11	1.739.043	379
31/05/2017	16,20	15,33	16,20	16,11	2.110.628	16,15	33.811.193	1.810
30/05/2017	16,37	16,02	16,30	16,15	401.596	16,30	6.516.243	1.132
29/05/2017	16,50	15,79	15,96	16,30	127.128	15,94	2.039.085	806
26/05/2017	16,13	15,71	16,13	15,94	174.466	15,99	2.785.125	1.099
25/05/2017	16,08	15,84	16,00	15,99	323.902	15,86	5.177.364	1.203
24/05/2017	16,10	15,86	15,88	15,86	533.893	15,88	8.534.593	1.556
23/05/2017	16,07	15,88	16,00	15,88	402.918	16,00	6.447.030	1.942
22/05/2017	16,02	15,80	15,90	16,00	282.440	15,80	4.511.711	1.200
19/05/2017	15,89	15,39	15,80	15,80	303.417	15,80	4.747.807	870
18/05/2017	16,02	15,31	15,31	15,80	180.584	15,85	2.858.154	705
17/05/2017	16,00	15,77	15,78	15,85	101.680	16,00	1.613.635	516
16/05/2017	16,19	15,90	15,99	16,00	288.099	15,99	4.613.043	836
15/05/2017	16,14	15,92	16,00	15,99	247.912	16,00	3.971.642	464
12/05/2017	16,10	15,77	15,77	16,00	151.350	16,00	2.422.133	466
11/05/2017	16,09	15,69	16,01	16,00	218.509	16,00	3.487.707	728
10/05/2017	16,12	15,72	15,80	16,00	257.081	15,95	4.081.092	920
09/05/2017	16,10	15,77	16,05	15,95	162.012	16,05	2.581.972	706
08/05/2017	16,10	15,65	15,90	16,05	319.662	15,90	5.114.494	374
05/05/2017	15,96	15,67	15,74	15,90	473.478	15,72	7.524.613	449
04/05/2017	16,02	15,36	15,39	15,72	405.345	15,39	6.385.914	1.154
03/05/2017	15,39	14,87	14,89	15,39	256.426	14,87	3.911.802	921
02/05/2017	14,87	14,56	14,58	14,87	327.667	14,49	4.841.734	943
28/04/2017	14,49	14,11	14,11	14,49	593.780	14,25	8.452.620	465
27/04/2017	14,43	14,00	14,03	14,25	452.702	14,05	6.393.843	626
26/04/2017	14,30	14,00	14,02	14,05	260.992	14,15	3.677.837	852
25/04/2017	14,19	13,61	13,61	14,15	243.708	13,63	3.419.543	1.252
24/04/2017	13,83	13,53	13,82	13,63	115.541	13,64	1.578.125	639
21/04/2017	13,98	13,64	13,86	13,64	131.651	13,86	1.805.864	663
20/04/2017	14,17	13,80	14,17	13,86	113.361	14,04	1.575.688	446
19/04/2017	14,23	13,93	14,23	14,04	15.908	14,13	223.256	143
18/04/2017	14,44	14,07	14,44	14,13	81.547	14,49	1.161.429	368
13/04/2017	14,49	14,10	14,40	14,49	37.815	14,40	540.590	378
12/04/2017	14,40	13,96	14,10	14,40	91.808	14,10	1.299.858	755
11/04/2017	14,70	14,10	14,51	14,10	88.318	14,70	1.257.188	684
10/04/2017	14,95	14,60	14,94	14,70	21.373	14,99	314.435	189
07/04/2017	15,20	14,61	14,62	14,99	64.807	14,63	968.462	462
06/04/2017	14,92	14,43	14,81	14,63	74.416	15,00	1.086.492	580
05/04/2017	15,20	14,45	15,03	15,00	197.797	15,10	2.966.566	970
04/04/2017	15,12	14,80	14,95	15,10	243.915	14,94	3.659.935	282
03/04/2017	14,95	14,50	14,56	14,94	98.189	14,78	1.436.609	261
31/03/2017	14,78	14,39	14,49	14,78	88.493	14,49	1.292.681	419
30/03/2017	14,55	14,20	14,20	14,49	135.800	14,25	1.953.687	376
29/03/2017	14,50	14,14	14,37	14,25	71.255	14,42	1.024.205	379
28/03/2017	14,49	14,00	14,22	14,42	91.924	14,06	1.314.283	417
27/03/2017	14,15	13,83	14,03	14,06	26.960	14,03	378.907	155
24/03/2017	14,03	13,75	13,75	14,03	162.932	13,98	2.260.175	203
23/03/2017	14,20	13,73	14,05	13,98	165.149	14,23	2.313.910	472
22/03/2017	14,23	13,65	13,75	14,23	76.403	14,10	1.069.090	381
21/03/2017	14,26	13,78	14,14	14,10	89.977	14,00	1.268.385	355
20/03/2017	14,18	13,63	13,90	14,00	63.015	13,90	881.549	262
17/03/2017	13,90	13,40	13,46	13,90	163.682	13,32	2.261.533	453
16/03/2017	13,65	13,32	13,60	13,32	66.179	13,57	892.449	364
15/03/2017	13,57	13,36	13,36	13,57	122.519	13,58	1.644.067	235
14/03/2017	13,76	13,50	13,52	13,58	189.727	13,50	2.583.076	382
13/03/2017	13,55	13,45	13,51	13,50	210.000	13,48	2.835.686	231
10/03/2017	13,50	13,15	13,15	13,48	23.598	13,25	316.481	203
09/03/2017	13,54	13,22	13,48	13,25	103.063	13,33	1.383.779	352
08/03/2017	13,53	13,33	13,53	13,33	112.010	13,48	1.506.629	232
07/03/2017	13,62	13,30	13,55	13,48	49.203	13,50	661.763	309
06/03/2017	13,55	13,35	13,50	13,50	36.899	13,46	497.749	177
03/03/2017	13,81	13,42	13,42	13,46	41.991	13,42	567.293	296
02/03/2017	13,60	13,41	13,59	13,42	32.693	13,58	441.024	160
01/03/2017	13,69	13,41	13,55	13,58	429.989	13,35	5.849.109	410
28/02/2017	13,50	13,20	13,20	13,35	382.333	13,60	5.088.133	628
24/02/2017	13,66	13,03	13,50	13,60	85.550	13,50	1.140.040	605
23/02/2017	13,68	13,50	13,60	13,50	83.199	13,57	1.127.102	415
22/02/2017	13,57	13,42	13,50	13,57	53.059	13,50	716.479	272
21/02/2017	13,67	13,45	13,67	13,50	85.687	13,36	1.158.564	311
20/02/2017	13,88	13,35	13,88	13,36	65.065	13,88	876.540	368
17/02/2017	13,94	13,22	13,22	13,88	178.247	13,31	2.426.961	812
16/02/2017	13,39	13,17	13,26	13,31	99.430	13,49	1.320.201	343
15/02/2017	13,51	13,20	13,40	13,49	78.939	13,43	1.058.993	414
14/02/2017	13,50	13,06	13,15	13,43	100.787	13,20	1.344.317	424
13/02/2017	13,37	13,04	13,04	13,20	145.279	13,20	1.922.741	458
10/02/2017	13,68	13,16	13,38	13,20	201.274	13,11	2.685.870	694
09/02/2017	13,50	13,10	13,37	13,11	46.136	13,38	609.773	301
08/02/2017	13,38	12,80	13,24	13,38	154.185	13,30	2.025.832	623
07/02/2017	13,40	13,18	13,37	13,30	95.855	13,33	1.272.043	619
06/02/2017	13,46	13,13	13,18	13,33	137.311	13,19	1.827.523	494
03/02/2017	13,21	12,62	12,62	13,19	91.185	12,62	1.176.920	522
02/02/2017	13,23	12,62	13,18	12,62	131.167	13,04	1.684.280	895
01/02/2017	13,17	12,75	13,00	13,04	127.627	13,00	1.654.465	968
31/01/2017	13,40	13,00	13,18	13,00	104.171	13,38	1.366.508	311
30/01/2017	13,70	12,97	13,70	13,38	109.529	13,89	1.458.480	716
27/01/2017	14,35	13,70	14,02	13,89	66.780	14,40	927.242	392
26/01/2017	14,50	13,89	13,90	14,40	59.431	13,89	847.407	349
25/01/2017	14,08	13,83	14,08	13,89	106.050	14,09	1.476.093	366
24/01/2017	14,09	13,77	14,00	14,09	113.868	14,00	1.579.576	522
23/01/2017	14,03	13,85	13,90	14,00	42.066	13,73	587.818	205
20/01/2017	14,45	13,73	14,40	13,73	145.851	14,68	2.044.306	905
19/01/2017	14,68	14,21	14,68	14,68	57.317	14,68	838.830	237
18/01/2017	14,68	14,30	14,54	14,68	37.854	14,30	551.399	248
17/01/2017	14,58	14,27	14,31	14,30	25.712	14,59	368.979	144
16/01/2017	14,59	13,98	14,18	14,59	31.982	14,05	459.746	195
13/01/2017	14,54	14,05	14,51	14,05	104.547	14,73	1.480.869	512
12/01/2017	14,76	14,43	14,50	14,73	35.506	14,58	517.582	303
11/01/2017	14,68	14,43	14,50	14,58	99.209	14,86	1.441.528	504
10/01/2017	14,86	14,54	14,54	14,86	50.094	14,54	739.166	262
09/01/2017	14,95	14,42	14,95	14,54	42.177	14,95	613.600	411
05/01/2017	14,95	14,35	14,57	14,95	93.227	14,85	1.361.700	463
04/01/2017	14,95	14,58	14,73	14,85	56.879	14,80	838.140	392
03/01/2017	15,00	14,80	15,00	14,80	30.879	14,97	460.386	169
02/01/2017	15,09	14,94	15,09	14,97	2.095	15,06	31.392	30

Realtime ΓΔ	-3,96 -0,27% 1.477,69
Τζίρος	86.48 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5304.72	0.7001%
DAX	18693.37	0.011%
SXXP	521.56	0.0729%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.08508
EUR/CHF	0.9927
USD/ZAR	18.4321
Όλες οι Ισοτιμίες

BTC/USD	68784.5
Χρυσός	2335.26

Αγορές

Premium Services

Χρηματιστήριο \

JUMBO ΑΝΩΝΥΜΗ ΕΜΠΟΡ. ΕΤ. (ΚΟ)

JUMBO ΑΝΩΝΥΜΗ ΕΜΠΟΡ. ΕΤ. (ΚΟ)

Αγορές

Real Time

Χρηματιστήριο \

JUMBO ΑΝΩΝΥΜΗ ΕΜΠΟΡ. ΕΤ. (ΚΟ)

JUMBO ΑΝΩΝΥΜΗ ΕΜΠΟΡ. ΕΤ. (ΚΟ)

TV