Τιμές Μετοχών

JUMBO

ΜΠΕΛΑ

17,80

Μεταβολή -0,15 (-0,84%)

Τελ. ενημ: 17:09:43 - 19-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
17,89 18,00 18,80 18,80
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
17,20 17,71 16,23 10,90
Άνοιγμα 17,86
Προηγούμενο Κλείσιμο 17,95
Όγκος 162.146
Τζίρος 2.840.249
Πράξεις 731
Κεφαλαιοποίηση 2.421.863.710
Αριθμός Μετοχών 136.059.759

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
17,86414110:31:12
17,8644510:31:12
17,86388310:31:12
17,86169910:31:12
17,865715610:31:12
17,865220810:31:12
17,8614235010:31:12
17,86335310:31:12
17,866641910:31:12
17,861543410:31:12
17,86844210:31:12
17,86144310:31:12
17,8614158410:31:43
17,8630088410:31:43
17,865093410:31:43
17,861091.04310:31:43
17,852501.29310:34:50
17,842501.54310:34:55
17,8381.55110:35:12
17,831121.66310:35:14
17,83881.75110:35:14
17,801231.87410:35:16
17,80311.90510:35:16
17,801222.02710:36:07
17,79502.07710:37:50
17,791642.24110:39:30
17,791492.39010:39:30
17,791482.53810:39:30
17,79392.57710:39:30
17,78502.62710:40:24
17,78802.70710:40:24
17,772502.95710:42:04
17,762003.15710:42:46
17,76963.25310:42:47
17,76463.29910:42:50
17,74503.34910:42:55
17,741003.44910:42:55
17,741003.54910:42:55
17,75203.56910:43:02
17,751993.76810:43:18
17,753084.07610:43:18
17,751174.19310:43:25
17,753344.52710:43:25
17,754074.93410:43:25
17,754075.34110:43:25
17,777506.09110:45:47
17,772846.37510:45:47
17,74536.42810:56:41
17,741496.57710:56:41
17,74406.61710:56:44
17,767987.41510:57:09
17,764077.82210:57:09
17,764078.22910:57:09
17,78988.32710:57:09
17,78278.35410:57:09
17,782328.58610:57:27
17,78668.65210:57:27
17,764249.07611:02:23
17,762789.35411:03:34
17,761919.54511:03:34
17,76319.57611:03:34
17,761509.72611:03:34
17,76109.73611:03:34
17,7750010.23611:03:34
17,77610.24211:03:34
17,7818010.42211:03:34
17,771310.43511:03:34
17,7716910.60411:03:34
17,762210.62611:03:34
17,763510.66111:03:35
17,782210.68311:03:44
17,8030010.98311:03:52
17,8916711.15011:14:27
17,8420011.35011:16:39
17,8820011.55011:17:45
17,8840711.95711:17:45
17,8840712.36411:17:45
17,8740012.76411:19:51
17,8710012.86411:20:17
17,8831113.17511:20:27
17,8818913.36411:20:27
17,881113.37511:21:15
17,893313.40811:21:59
17,899913.50711:21:59
17,893513.54211:21:59
17,8816013.70211:24:41
17,884013.74211:24:41
17,8815013.89211:30:41
17,8814814.04011:30:41
17,88214.04211:30:41
17,896514.10711:30:41
17,8930514.41211:30:41
17,8940614.81811:30:41
17,8922415.04211:30:41
17,8911115.15311:34:15
17,887115.22411:34:36
17,8822715.45111:34:36
17,8817915.63011:34:36
17,882515.65511:35:11
17,8730015.95511:35:16
17,8710616.06111:35:16
17,8734016.40111:36:00
17,853016.43111:36:00
17,8523816.66911:36:00
17,853816.70711:36:00
17,8522116.92811:36:05
17,8618617.11411:36:05
17,8759317.70711:36:05
17,8313717.84411:36:13
17,8317918.02311:36:13
17,871.00019.02311:36:18
17,833019.05311:37:41
17,84119.05411:45:01
17,8419919.25311:45:01
17,841219.26511:51:54
17,83119.26611:52:33
17,834719.31311:52:43
17,833319.34611:52:43
17,843119.37711:52:43
17,8240719.78411:53:34
17,8310019.88411:53:42
17,8240720.29111:55:25
17,831020.30111:56:51
17,823320.33411:58:09
17,824820.38211:58:09
17,824920.43111:58:09
17,821720.44811:58:09
17,8240720.85511:58:17
17,8232621.18111:58:17
17,8210621.28711:58:27
17,8213921.42611:58:27
17,815021.47611:59:00
17,81121.47711:59:00
17,806321.54011:59:26
17,801621.55611:59:26
17,804921.60511:59:27
17,807221.67711:59:35
17,8033522.01211:59:35
17,8115622.16811:59:40
17,816722.23512:01:28
17,8193323.16812:02:37
17,804923.21712:03:03
17,804923.26612:03:03
17,801623.28212:03:03
17,804923.33112:03:03
17,816723.39812:04:04
17,8140723.80512:04:04
17,8131124.11612:04:04
17,8113724.25312:04:04
17,817824.33112:09:47
17,8112224.45312:09:47
17,83524.45812:10:16
17,8110224.56012:13:04
17,8126224.82212:13:04
17,811324.83512:13:21
17,80224.83712:13:21
17,8039225.22912:13:21
17,8010825.33712:14:10
17,805025.38712:14:10
17,8034225.72912:14:10
17,8015825.88712:14:25
17,8024826.13512:14:25
17,805026.18512:16:32
17,805026.23512:17:05
17,8014826.38312:17:05
17,803826.42112:17:05
17,8050026.92112:17:09
17,8050027.42112:17:19
17,7933327.75412:17:23
17,7916727.92112:17:29
17,79127.92212:17:29
17,7913128.05312:17:29
17,7830328.35612:21:39
17,7819828.55412:25:51
17,7820228.75612:25:51
17,784828.80412:26:23
17,7813428.93812:26:23
17,7622529.16312:28:20
17,768129.24412:29:01
17,7619429.43812:29:52
17,7521029.64812:30:04
17,7510129.74912:30:04
17,755129.80012:30:37
17,7314729.94712:31:24
17,745630.00312:34:26
17,7330930.31212:34:55
17,7412530.43712:35:45
17,742530.46212:35:45
17,741430.47612:35:45
17,734430.52012:35:53
17,7315530.67512:35:53
17,7112030.79512:37:23
17,727030.86512:38:59
17,714930.91412:39:25
17,719531.00912:39:30
17,705031.05912:39:46
17,7050031.55912:39:46
17,7015031.70912:39:46
17,701031.71912:41:57
17,7014031.85912:41:57
17,6915932.01812:44:30
17,699932.11712:44:30
17,694232.15912:44:30
17,6710032.25912:44:38
17,6710032.35912:44:38
17,675332.41212:44:48
17,6714732.55912:44:48
17,6715332.71212:45:01
17,6734733.05912:45:22
17,6833033.38912:45:22
17,692333.41212:45:41
17,6915733.56912:45:41
17,691133.58012:47:01
17,6998934.56912:47:04
17,691134.58012:47:04
17,69134.58112:49:43
17,67234.58312:54:05
17,67134.58412:54:05
17,6610034.68412:54:15
17,667034.75412:54:43
17,6615634.91012:54:43
17,6632635.23612:54:43
17,664835.28412:54:43
17,668235.36612:54:53
17,654035.40612:55:46
17,65135.40712:55:46
17,642035.42712:55:48
17,63135.42812:56:05
17,6317735.60512:56:05
17,622035.62512:56:14
17,5630035.92512:56:37
17,553935.96412:57:05
17,593035.99412:58:17
17,5535036.34413:00:55
17,5610036.44413:02:45
17,5610036.54413:02:45
17,5829936.84313:03:26
17,585036.89313:04:00
17,561836.91113:07:26
17,561036.92113:07:33
17,5511137.03213:07:55
17,5512437.15613:07:55
17,556037.21613:07:55
17,5510237.31813:07:55
17,541037.32813:08:56
17,556037.38813:09:07
17,5437437.76213:09:35
17,5411637.87813:09:53
17,5420038.07813:09:53
17,541038.08813:09:53
17,547438.16213:09:53
17,546138.22313:10:06
17,531038.23313:10:06
17,521038.24313:10:24
17,521038.25313:10:24
17,5216338.41613:10:24
17,5215038.56613:11:21
17,52238.56813:12:44
17,5211338.68113:13:07
17,511038.69113:13:22
17,514138.73213:13:22
17,519538.82713:13:33
17,51538.83213:13:33
17,52838.84013:14:32
17,521238.85213:14:32
17,5215039.00213:14:56
17,521039.01213:16:22
17,518639.09813:16:24
17,518539.18313:16:24
17,514939.23213:16:40
17,51139.23313:16:40
17,511039.24313:17:48
17,505039.29313:18:41
17,5020039.49313:18:41
17,502039.51313:18:41
17,501039.52313:18:41
17,50139.52413:18:41
17,50139.52513:18:41
17,5050040.02513:19:43
17,501040.03513:21:18
17,5013540.17013:21:18
17,505540.22513:21:27
17,5050040.72513:26:45
17,492940.75413:27:39
17,491140.76513:27:44
17,497940.84413:27:44
17,497140.91513:32:01
17,491040.92513:32:01
17,497641.00113:32:01
17,491041.01113:32:01
17,497641.08713:32:01
17,4910041.18713:32:24
17,498741.27413:32:46
17,491741.29113:32:46
17,5020041.49113:32:57
17,5220041.69113:32:57
17,56141.69213:33:23
17,5630041.99213:33:59
17,5620042.19213:37:19
17,561542.20713:37:19
17,568342.29013:37:19
17,5640742.69713:37:19
17,5820042.89713:39:21
17,209242.98913:59:14
17,20542.99413:59:14
17,203.25646.25013:59:14
17,2064746.89713:59:14
17,2081547.71213:59:14
17,2010047.81213:59:14
17,201.00048.81213:59:14
17,202048.83213:59:14
17,204548.87713:59:14
17,20148.87813:59:14
17,206048.93813:59:14
17,2050049.43813:59:14
17,201049.44813:59:14
17,20149.44913:59:14
17,205749.50613:59:14
17,204449.55013:59:14
17,2055750.10713:59:14
17,2013450.24113:59:14
17,201050.25113:59:14
17,2024750.49813:59:14
17,2026750.76513:59:14
17,2010050.86513:59:14
17,201050.87513:59:14
17,201.00051.87513:59:14
17,202851.90313:59:14
17,201051.91313:59:14
17,2010052.01313:59:14
17,203052.04313:59:14
17,2036852.41113:59:14
17,2015152.56213:59:14
17,2019752.75913:59:14
17,20352.76213:59:14
17,2013552.89713:59:14
17,2030553.20213:59:14
17,2010053.30213:59:14
17,201053.31213:59:14
17,2050053.81213:59:14
17,2017453.98613:59:14
17,2030854.29413:59:14
17,2024454.53813:59:14
17,2024954.78713:59:14
17,206054.84713:59:14
17,2050055.34713:59:14
17,2011455.46113:59:14
17,2010055.56113:59:14
17,2012555.68613:59:14
17,2033256.01813:59:14
17,201.66857.68613:59:14
17,2021357.89913:59:14
17,2083958.73813:59:14
17,2050059.23813:59:14
17,203659.27413:59:14
17,2010259.37613:59:14
17,202.60561.98113:59:14
17,2011262.09313:59:14
17,2017362.26613:59:14
17,2010062.36613:59:14
17,2016462.53013:59:14
17,2083663.36613:59:14
17,2018663.55213:59:14
17,2010263.65413:59:14
17,201063.66413:59:14
17,202063.68413:59:14
17,203063.71413:59:14
17,201.50065.21413:59:14
17,2050065.71413:59:14
17,207265.78613:59:14
17,2092866.71413:59:14
17,2017166.88513:59:14
17,2012167.00613:59:14
17,2030067.30613:59:14
17,2010067.40613:59:14
17,201.63669.04213:59:14
17,2036469.40613:59:14
17,201.00070.40613:59:14
17,2012370.52913:59:14
17,2020070.72913:59:14
17,2050071.22913:59:14
17,201.06972.29813:59:14
17,2093173.22913:59:14
17,2020073.42913:59:14
17,2023773.66613:59:14
17,2050074.16613:59:14
17,2020074.36613:59:14
17,2015774.52313:59:14
17,2010574.62813:59:14
17,2030074.92813:59:14
17,2030075.22813:59:14
17,2022175.44913:59:14
17,2010575.55413:59:14
17,201575.56913:59:14
17,2014675.71513:59:14
17,201075.72513:59:14
17,2039076.11513:59:14
17,2075076.86513:59:14
17,2050077.36513:59:14
17,2010077.46513:59:14
17,2016077.62513:59:14
17,2033877.96313:59:14
17,2016278.12513:59:14
17,2030078.42513:59:14
17,201.00079.42513:59:14
17,201.03880.46313:59:14
17,2096281.42513:59:14
17,2013981.56413:59:14
17,201.23482.79813:59:14
17,203.72586.52313:59:14
17,204186.56413:59:14
17,2030086.86413:59:14
17,2015087.01413:59:14
17,206787.08113:59:14
17,202187.10213:59:14
17,202087.12213:59:14
17,206687.18813:59:14
17,463087.21813:59:51
17,463687.25413:59:51
17,4430087.55414:01:20
17,456487.61814:01:20
17,453687.65414:01:36
17,4530087.95414:01:36
17,4525088.20414:01:36
17,4540088.60414:01:52
17,46188.60514:02:08
17,432.00090.60514:02:21
17,4525090.85514:02:38
17,4648591.34014:02:38
17,4419691.53614:02:48
17,448991.62514:02:48
17,4419691.82114:02:48
17,441991.84014:02:48
17,4411591.95514:02:49
17,448992.04414:02:49
17,448892.13214:02:59
17,4358392.71514:02:59
17,4313192.84614:02:59
17,431.19894.04414:03:00
17,4645394.49714:03:03
17,441.00095.49714:03:35
17,4484196.33814:03:50
17,4415996.49714:03:58
17,44396.50014:03:58
17,4499797.49714:04:06
17,4441197.90814:04:06
17,441097.91814:04:06
17,462597.94314:04:06
17,465097.99314:04:06
17,4640798.40014:04:06
17,451.00099.40014:04:22
17,4550099.90014:04:44
17,45443100.34314:04:59
17,4557100.40014:04:59
17,45200100.60014:04:59
17,42196100.79614:05:47
17,42304101.10014:05:47
17,3710101.11014:06:08
17,3786101.19614:06:08
17,3754101.25014:06:08
17,37119101.36914:07:11
17,3783101.45214:07:11
17,37144101.59614:07:11
17,3782101.67814:07:11
17,37710102.38814:07:11
17,3795102.48314:07:11
17,3737102.52014:07:11
17,39205102.72514:07:11
17,39207102.93214:07:15
17,3710102.94214:07:46
17,36100103.04214:07:46
17,36297103.33914:07:46
17,36413103.75214:07:46
17,2980103.83214:08:12
17,351103.83314:08:29
17,35155103.98814:08:30
17,3515104.00314:08:30
17,401104.00414:08:40
17,4085104.08914:08:40
17,4085104.17414:08:40
17,431104.17514:08:45
17,411104.17614:12:10
17,4020104.19614:12:58
17,4039104.23514:12:58
17,40291104.52614:12:58
17,401104.52714:13:02
17,40263104.79014:15:04
17,40120104.91014:15:04
17,41117105.02714:15:04
17,41382105.40914:15:23
17,4319105.42814:15:23
17,45200105.62814:15:23
17,461.399107.02714:15:23
17,46101107.12814:16:58
17,48150107.27814:16:58
17,46201107.47914:16:58
17,4676107.55514:16:58
17,561107.55614:18:56
17,43100107.65614:19:17
17,43125107.78114:19:17
17,43343108.12414:19:17
17,43407108.53114:19:17
17,56466108.99714:19:17
17,525109.00214:25:12
17,491109.00314:27:45
17,4919109.02214:27:45
17,49105109.12714:27:45
17,4991109.21814:27:46
17,47500109.71814:33:01
17,461109.71914:34:00
17,4549109.76814:34:00
17,45114109.88214:34:01
17,45423110.30514:34:01
17,4733110.33814:35:02
17,4737110.37514:35:02
17,47112110.48714:35:02
17,49500110.98714:35:02
17,5020111.00714:35:02
17,5037111.04414:35:02
17,561111.04514:36:07
17,5510111.05514:41:24
17,53490111.54514:41:27
17,551111.54614:41:42
17,5346111.59214:45:17
17,5032111.62414:46:49
17,50106111.73014:46:56
17,5050111.78014:46:59
17,5014111.79414:46:59
17,5065111.85914:47:53
17,5078111.93714:47:53
17,4938111.97514:48:01
17,49280112.25514:48:08
17,4920112.27514:48:08
17,4958112.33314:48:08
17,47155112.48814:48:16
17,451112.48914:48:16
17,441112.49014:48:17
17,424112.49414:48:21
17,431112.49514:48:37
17,43111112.60614:48:42
17,4336112.64214:48:42
17,4335112.67714:48:42
17,451112.67814:48:59
17,4588112.76614:49:57
17,4516112.78214:49:57
17,4527112.80914:49:57
17,48301113.11014:49:57
17,48199113.30914:53:46
17,4813113.32214:53:46
17,50200113.52214:54:38
17,50157113.67914:54:42
17,5038113.71714:54:42
17,581113.71814:58:14
17,51239113.95715:02:47
17,51414114.37115:02:47
17,50847115.21815:02:47
17,51400115.61815:02:59
17,5153115.67115:07:21
17,51100115.77115:07:21
17,50347116.11815:07:21
17,5036116.15415:11:01
17,5212116.16615:14:08
17,5088116.25415:17:31
17,50133116.38715:17:31
17,4912116.39915:17:45
17,4987116.48615:17:45
17,4944116.53015:17:45
17,49173116.70315:17:46
17,4925116.72815:17:46
17,4936116.76415:17:46
17,4899116.86315:18:01
17,49155117.01815:18:26
17,4938117.05615:18:26
17,50162117.21815:18:26
17,50616117.83415:18:28
17,501117.83515:18:28
17,57100117.93515:22:34
17,5712117.94715:22:34
17,58188118.13515:22:34
17,58212118.34715:23:01
17,5883118.43015:23:17
17,601118.43115:23:30
17,57178118.60915:23:42
17,57449119.05815:23:42
17,57373119.43115:23:42
17,601119.43215:24:20
17,6030119.46215:24:39
17,57200119.66215:32:45
17,5736119.69815:36:00
17,5837119.73515:36:02
17,5835119.77015:36:02
17,59100119.87015:39:20
17,60148120.01815:39:21
17,60274120.29215:39:21
17,60200120.49215:39:25
17,5926120.51815:39:40
17,641120.51915:39:49
17,60352120.87115:50:36
17,60148121.01915:50:36
17,6036121.05515:52:38
17,6135121.09015:52:56
17,6112121.10215:52:56
17,6137121.13915:52:56
17,641121.14015:54:04
17,611121.14115:54:46
17,61173121.31415:54:46
17,61110121.42415:54:46
17,61216121.64015:54:46
17,641121.64115:55:10
17,64497122.13816:00:59
17,6436122.17416:00:59
17,681122.17516:01:18
17,65426122.60116:05:24
17,65180122.78116:05:24
17,65144122.92516:05:24
17,6514122.93916:05:34
17,65167123.10616:05:38
17,64231123.33716:05:38
17,64102123.43916:05:38
17,6499123.53816:05:44
17,681123.53916:05:45
17,651123.54016:18:28
17,6599123.63916:18:28
17,671123.64016:18:49
17,6536123.67616:20:11
17,64264123.94016:20:11
17,671123.94116:22:53
17,651123.94216:23:32
17,652123.94416:23:32
17,6477124.02116:23:32
17,64120124.14116:23:32
17,6422124.16316:23:32
17,64120124.28316:23:32
17,6425124.30816:23:33
17,6410124.31816:24:46
17,621124.31916:27:16
17,6299124.41816:27:16
17,661124.41916:27:32
17,6213124.43216:27:57
17,6087124.51916:27:57
17,664124.52316:29:02
17,65100124.62316:34:34
17,61454125.07716:38:45
17,60366125.44316:38:45
17,6010125.45316:38:45
17,605125.45816:38:45
17,6085125.54316:38:45
17,6080125.62316:38:45
17,6538125.66116:38:48
17,624125.66516:39:45
17,6416125.68116:39:45
17,651125.68216:39:45
17,58125125.80716:42:16
17,58375126.18216:42:16
17,6452126.23416:42:18
17,64140126.37416:42:35
17,58100126.47416:43:25
17,641126.47516:43:36
17,65101126.57616:43:36
17,5821126.59716:45:42
17,50379126.97616:45:42
17,6473127.04916:45:44
17,5158127.10716:45:53
17,64100127.20716:46:02
17,53176127.38316:51:06
17,53148127.53116:51:06
17,5376127.60716:51:06
17,6563127.67016:51:08
17,5337127.70716:51:30
17,53137127.84416:52:00
17,5363127.90716:52:11
17,631127.90816:52:21
17,5368127.97616:56:08
17,53157128.13316:56:08
17,53175128.30816:56:08
17,6370128.37816:56:08
17,63100128.47816:56:41
17,5415.000143.47816:56:57
17,54300143.77816:57:58
17,6347143.82516:58:00
17,5443143.86816:58:00
17,54371144.23916:58:14
17,5482144.32116:58:14
17,6316144.33716:59:04
17,6656144.39316:59:04
17,605144.39816:59:46
17,60490144.88816:59:50
17,6010144.89816:59:50
17,6655144.95316:59:50
17,661144.95416:59:50
17,66148145.10216:59:50
17,6046145.14816:59:50
17,6654145.20216:59:51
17,8031145.23317:09:43
17,80851146.08417:09:43
17,80536146.62017:09:43
17,80613147.23317:09:43
17,8050147.28317:09:43
17,80250147.53317:09:43
17,801.391148.92417:09:43
17,8077149.00117:09:43
17,808149.00917:09:43
17,80600149.60917:09:43
17,80499150.10817:09:43
17,80190150.29817:09:43
17,80100150.39817:09:43
17,80150150.54817:09:43
17,8088150.63617:09:43
17,8012150.64817:09:43
17,80186150.83417:09:43
17,8020150.85417:09:43
17,80470151.32417:09:43
17,8030151.35417:09:43
17,80443151.79717:09:43
17,8057151.85417:09:43
17,8030151.88417:09:43
17,802.964154.84817:09:43
17,801.000155.84817:09:43
17,8070155.91817:09:43
17,80829156.74717:09:43
17,80306157.05317:09:43
17,80660157.71317:09:43
17,801.000158.71317:09:43
17,80266158.97917:09:43
17,80200159.17917:09:43
17,80248159.42717:09:43
17,80100159.52717:09:43
17,80457159.98417:09:43
17,802.000161.98417:09:43
17,80101162.08517:09:43
17,8061162.14617:09:43

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.