Συνεχης ενημερωση

    QUALITY AND RELIABILITY Α.Β.Ε.Ε. (ΚΟΥΑΛ)

    0,3020

    0,0090 (3,07%)

    • Άνοιγμα 0,2990
    • Υψηλό 0,3040
    • Χαμηλό 0,2940
    • Όγκος 53.472
    • Τζίρος 15.996 €
    • Πράξεις 61
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    15/2/2001 5,9100 1,37% 5,7400 5,9300 5,6900 48.392 283.033,00
    14/2/2001 5,8300 0,87% 5,7800 5,8500 5,6700 25.938 149.559,80
    13/2/2001 5,7800 2,30% 5,5600 5,8400 5,5600 46.191 263.724,20
    12/2/2001 5,6500 -0,88% 5,7000 5,7400 5,5700 20.736 116.967,20
    09/2/2001 5,7000 -1,04% 5,7500 5,8100 5,6600 15.071 86.304,40
    08/2/2001 5,7600 0,35% 5,7000 5,8100 5,7000 18.610 106.832,40
    07/2/2001 5,7400 0,88% 5,6700 5,7600 5,6700 16.553 94.979,80
    06/2/2001 5,6900 2,34% 5,4900 5,7200 5,4300 22.754 127.088,60
    05/2/2001 5,5600 -1,94% 5,5600 5,5900 5,4100 26.937 147.927,00
    02/2/2001 5,6700 -5,34% 5,7900 5,8900 5,6000 43.330 247.112,40
    01/2/2001 5,9900 -0,50% 6,0100 6,1200 5,9600 66.355 402.948,80
    31/1/2001 6,0200 1,35% 5,7800 6,1000 5,7800 47.293 281.654,20
    30/1/2001 5,9400 2,24% 5,8100 5,9500 5,7600 50.813 297.891,80
    29/1/2001 5,8100 2,83% 5,5500 5,8100 5,5300 41.108 235.021,40
    26/1/2001 5,6500 3,10% 5,5200 5,6600 5,4700 58.780 328.173,60
    25/1/2001 5,4800 2,43% 5,3100 5,4900 5,2800 50.234 269.636,20
    24/1/2001 5,3500 -0,93% 5,3400 5,4400 5,2800 29.542 157.676,20
    23/1/2001 5,4000 -0,37% 5,3100 5,4300 5,3100 17.432 94.064,00
    22/1/2001 5,4200 0,93% 5,3700 5,4300 5,2700 30.521 163.343,80
    19/1/2001 5,3700 1,90% 5,2400 5,3800 5,2100 42.607 226.005,20
    18/1/2001 5,2700 2,73% 5,1900 5,2700 5,1500 86.888 451.057,29
    17/1/2001 5,1300 3,01% 4,9900 5,1400 4,9800 38.184 193.780,20
    16/1/2001 4,9800 -1,58% 5,0600 5,0600 4,9100 21.116 104.392,20
    15/1/2001 5,0600 -1,17% 5,1200 5,1300 5,0300 39.866 201.269,61
    12/1/2001 5,1200 0,79% 5,1300 5,1400 5,0400 56.095 285.507,24
    11/1/2001 5,0800 1,60% 4,9600 5,0800 4,9600 47.333 238.009,40
    10/1/2001 5,0000 0,40% 5,0000 5,0000 4,8800 15.350 76.242,60
    09/1/2001 4,9800 -0,20% 4,9000 5,0500 4,8200 21.395 105.820,80
    08/1/2001 4,9900 -1,58% 5,0700 5,0700 4,9100 28.843 143.654,10
    05/1/2001 5,0700 0,20% 4,9600 5,1100 4,9600 56.379 283.853,20
    04/1/2001 5,0600 0,40% 5,1200 5,1200 4,9600 62.240 313.077,00
    03/1/2001 5,0400 1,20% 5,1000 5,1300 4,9800 23.856 119.875,40
    29/12/2000 4,9800 0,81% 4,9400 5,0900 4,8500 124.344 614.371,83
    28/12/2000 4,9400 2,92% 4,8300 4,9600 4,8100 80.934 396.859,72
    27/12/2000 4,8000 5,03% 4,6200 4,8100 4,6200 89.201 423.469,26
    22/12/2000 4,5700 4,34% 4,3400 4,6200 4,3400 49.195 222.207,78
    21/12/2000 4,3800 0,00% 4,3500 4,4100 4,2700 41.508 180.418,05
    20/12/2000 4,3800 2,10% 4,2800 4,3900 4,2400 21.555 93.286,28
    19/12/2000 4,2900 -2,50% 4,3500 4,4400 4,2700 34.145 147.925,46
    18/12/2000 4,4000 -1,57% 4,4700 4,5600 4,3400 45.931 204.892,44
    15/12/2000 4,4700 -1,32% 4,5600 4,7000 4,4100 1.993.008 9.135.173,38
    14/12/2000 4,5300 -1,31% 4,6500 4,6500 4,4600 39.247 178.533,97
    13/12/2000 4,5900 -0,43% 4,6900 4,7200 4,5600 35.823 166.642,99
    12/12/2000 4,6100 0,44% 4,5800 4,7500 4,5800 1.982.340 9.003.429,01
    11/12/2000 4,5900 0,00% 4,5900 4,8100 4,4900 157.546 737.096,85
    08/12/2000 4,5900 0,66% 4,5500 4,6600 4,5200 45.971 210.931,03
    07/12/2000 4,5600 -2,15% 4,5700 4,6600 4,5200 27.720 127.296,99
    06/12/2000 4,6600 0,43% 4,7700 4,7700 4,6500 48.212 225.732,06
    05/12/2000 4,6400 -3,73% 4,9100 4,9100 4,6200 48.872 232.156,13
    04/12/2000 4,8200 0,21% 4,7700 4,8600 4,7000 45.212 216.251,65
    01/12/2000 4,8100 0,00% 4,7200 4,9000 4,7200 67.046 320.262,36
    30/11/2000 4,8100 -0,82% 4,8400 4,8600 4,7500 55.176 264.400,29
    29/11/2000 4,8500 1,25% 4,8300 4,8800 4,7400 40.289 194.492,15
    28/11/2000 4,7900 2,13% 4,7400 4,8100 4,6900 56.758 269.884,23
    27/11/2000 4,6900 2,85% 4,5600 4,7600 4,5500 50.374 234.600,73
    24/11/2000 4,5600 1,79% 4,4400 4,5900 4,4200 37.764 169.968,75
    23/11/2000 4,4800 -0,88% 4,4500 4,5300 4,4300 30.701 137.113,87
    22/11/2000 4,5200 2,96% 4,3900 4,5400 4,3400 56.179 250.708,73
    21/11/2000 4,3900 3,05% 4,2400 4,4200 4,2400 68.868 296.383,27
    20/11/2000 4,2600 -0,70% 4,2500 4,3000 4,1800 47.953 203.268,67
    17/11/2000 4,2900 1,66% 4,1500 4,3300 4,1300 38.987 164.246,22
    16/11/2000 4,2200 3,43% 4,1000 4,2900 4,0000 42.007 173.542,63
    15/11/2000 4,0800 -0,73% 4,1700 4,1700 4,0200 9.145 37.169,33
    14/11/2000 4,1100 -1,67% 4,1000 4,1800 4,0400 10.008 41.005,58
    13/11/2000 4,1800 -0,24% 4,1100 4,2100 4,1000 25.598 106.227,00
    10/11/2000 4,1900 0,72% 4,1700 4,2000 4,0500 21.595 89.151,28
    09/11/2000 4,1600 1,71% 4,0300 4,1600 4,0300 15.930 65.812,18
    08/11/2000 4,0900 1,24% 4,1300 4,1300 3,9600 23.677 95.559,21
    07/11/2000 4,0400 0,75% 4,0100 4,0700 3,9000 35.203 139.921,06
    06/11/2000 4,0100 -2,43% 4,0500 4,1600 3,9900 9.865 39.896,70
    03/11/2000 4,1100 -0,96% 4,2400 4,2900 4,1000 21.835 91.305,65
    02/11/2000 4,1500 1,72% 4,1700 4,3200 4,1000 100.827 426.582,39
    01/11/2000 4,0800 2,00% 4,0500 4,1500 4,0000 45.571 186.662,95
    31/10/2000 4,0000 2,30% 3,9400 4,0500 3,8900 23.856 95.076,01
    30/10/2000 3,9100 0,26% 3,9400 3,9400 3,7600 29.398 113.174,17
    27/10/2000 3,9000 -1,52% 3,8800 4,0800 3,8800 12.366 48.789,14
    26/10/2000 3,9600 -2,70% 4,0300 4,1400 3,9200 26.817 107.058,40
    25/10/2000 4,0700 -2,63% 4,1800 4,2400 4,0500 13.648 56.042,85
    24/10/2000 4,1800 0,24% 4,1300 4,2400 4,1300 11.307 47.459,87
    23/10/2000 4,1700 -0,24% 4,3000 4,3000 4,1300 28.179 118.200,00
    20/10/2000 4,1800 -2,79% 4,3600 4,4700 4,1800 17.652 76.356,42
    19/10/2000 4,3000 1,90% 4,2700 4,3800 4,1300 32.642 139.947,03
    18/10/2000 4,2200 -1,63% 4,2300 4,2900 4,1100 27.157 113.880,70
    17/10/2000 4,2900 0,00% 4,0300 4,3200 4,0300 46.071 193.634,92
    16/10/2000 4,2900 1,18% 4,2400 4,5300 4,2400 21.975 95.824,36
    13/10/2000 4,2400 -3,64% 3,8900 4,3900 3,8900 106.073 434.056,79
    12/10/2000 4,4000 -6,38% 4,4800 4,6900 4,2600 53.454 237.527,81
    11/10/2000 4,7000 -9,27% 5,1100 5,1100 4,6100 15.170 73.939,10
    10/10/2000 5,1800 -1,89% 4,9300 5,2100 4,9300 3.724 19.185,47
    09/10/2000 5,2800 -1,12% 5,4900 5,4900 5,1300 15.470 81.249,45
    06/10/2000 5,3400 3,69% 5,1500 5,4300 4,8400 33.621 173.833,75
    05/10/2000 5,1500 4,04% 5,5400 5,5400 5,0300 58.436 306.558,91
    04/10/2000 4,9500 -6,43% 5,3200 5,3200 4,8100 201.239 1.006.321,06
    03/10/2000 5,2900 1,93% 5,1800 5,4600 5,1200 116.453 622.308,73
    02/10/2000 5,1900 -4,77% 5,5000 5,5000 5,1400 48.068 256.711,23
    29/9/2000 5,4500 4,21% 5,1500 5,5800 5,1500 91.822 492.831,11
    28/9/2000 5,2300 0,38% 4,9600 5,4300 4,9600 27.912 147.725,31
    27/9/2000 5,2100 -3,52% 5,4200 5,4200 5,2100 26.154 137.993,40
    26/9/2000 5,4000 -2,88% 5,4600 5,5000 5,3200 67.746 366.701,39
    25/9/2000 5,5600 -0,54% 5,6500 5,6800 5,5000 56.946 318.250,33
    22/9/2000 5,5900 -0,89% 5,6900 5,7600 5,5000 83.903 474.923,84
    21/9/2000 5,6400 0,89% 5,4400 5,8500 5,4400 163.163 ,00
    20/9/2000 5,5900 0,72% 5,4300 5,7900 5,3600 77.662 ,00
    19/9/2000 5,5500 -3,48% 5,4700 5,7500 5,4700 47.909 ,00
    18/9/2000 5,7500 -1,54% 5,3600 5,9100 5,3600 163.966 ,00
    15/9/2000 5,8400 -5,19% 6,1600 6,1900 5,7600 217.397 ,00
    14/9/2000 6,1600 5,66% 6,2400 6,4000 5,7800 619.080 ,00
    13/9/2000 5,8300 11,90% 5,3200 5,8300 5,3200 449.233 ,00
    12/9/2000 5,2100 9,22% 4,7000 5,3400 4,7000 568.850 ,00
    11/9/2000 4,7700 1,92% 4,7700 4,8100 4,6600 185.402 ,00
    08/9/2000 4,6800 0,86% 4,5000 4,7700 4,5000 210.437 ,00
    07/9/2000 4,6400 0,87% 4,6000 4,6900 4,4800 135.252 ,00
    06/9/2000 4,6000 3,37% 4,4300 4,6800 4,4200 194.519 ,00
    05/9/2000 4,4500 1,37% 4,3300 4,4800 4,2500 109.418 ,00
    04/9/2000 4,3900 -2,01% 4,0300 4,4700 4,0300 42.950 ,00
    01/9/2000 4,4800 -0,88% 4,4400 4,5900 4,2100 142.367 ,00
    31/8/2000 4,5200 1,35% 4,4000 4,5500 4,4000 120.936 ,00
    30/8/2000 4,4600 2,76% 4,3300 4,5100 4,2800 231.153 ,00
    29/8/2000 4,3400 3,58% 4,1300 4,5000 4,1300 187.883 ,00
    28/8/2000 4,1900 9,69% 3,7800 4,2500 3,7100 131.572 ,00
    25/8/2000 3,8200 5,82% 3,3300 4,0200 3,3300 139.251 ,00
    24/8/2000 3,6100 -3,22% 3,5400 3,7000 3,2800 190.680 ,00
    23/8/2000 3,7300 -4,11% 3,8900 3,9400 3,6700 49.587 ,00
    22/8/2000 3,8900 -4,19% 3,8900 4,1000 3,8400 58.788 ,00
    21/8/2000 4,0600 -4,69% 4,1000 4,1900 4,0400 65.984 ,00
    18/8/2000 4,2600 1,19% 4,1600 4,3400 4,0900 264.346 ,00
    17/8/2000 4,2100 -1,17% 4,2600 4,2600 4,0400 177.163 ,00
    16/8/2000 4,2600 -4,91% 4,3400 4,4000 4,0300 435.916 ,00
    14/8/2000 4,4800 1,82% 4,3600 4,5200 4,2200 495.343 ,00
    11/8/2000 4,4000 0,00% 4,5900 4,7300 4,3300 1.840.848 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,0884 13,04 % 0,0102 1.887.156
    ΒΙΝΤΑ 5,1000 8,97 % 0,4200 20
    ΣΙΔΜΑ 1,9900 8,74 % 0,1600 13.089
    ΕΠΣΙΛ 13,9000 8,17 % 1,0500 11.720
    ΚΟΡΔΕ 0,5020 6,81 % 0,0320 125.728
    ΑΝΕΚ 0,0815 5,84 % 0,0045 64.590
    ΠΡΕΜΙΑ 1,6100 5,23 % 0,0800 144.412
    ΑΤΤΙΚΑ 1,1800 4,89 % 0,0550 251.391
    ΙΝΤΚΑ 2,4100 4,78 % 0,1100 232.988
    ΛΕΒΠ 0,3780 4,42 % 0,0160 15.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΤ 0,9200 -6,50 % -0,0640 6.003
    ΦΟΥΝΤΛ 0,7000 -5,41 % -0,0400 2.000
    ΦΡΙΓΟ 0,1970 -5,29 % -0,0110 507.036
    ΝΑΚΑΣ 1,9900 -5,24 % -0,1100 10
    ΚΛΜ 0,6880 -5,23 % -0,0380 45.522
    ΙΝΛΟΤ 0,5550 -5,13 % -0,0300 727.396
    ΛΟΓΟΣ 1,1400 -5,00 % -0,0600 100
    ΛΑΝΑΚ 1,2200 -4,69 % -0,0600 1.439
    ΝΙΚΑΣ 1,2200 -4,69 % -0,0600 944
    ΜΟΤΟ 1,4150 -3,74 % -0,0550 60.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 0,0150 17.219.836
    ΠΕΙΡ 1,4160 0,64 % 0,0090 14.164.268
    ΟΠΑΠ 13,7900 0,66 % 0,0900 11.853.167
    ΟΤΕ 16,3000 0,40 % 0,0650 11.617.683
    ΑΛΦΑ 1,1700 1,30 % 0,0150 11.338.543
    ΜΠΕΛΑ 13,8700 3,66 % 0,4900 11.304.211
    ΕΤΕ 2,6400 1,93 % 0,0500 9.079.820
    ΛΑΜΔΑ 7,6700 -0,07 % -0,0050 7.475.575
    ΜΥΤΙΛ 15,6500 -0,70 % -0,1100 7.475.265
    ΜΟΗ 13,6000 1,57 % 0,2100 4.268.360
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 17,22εκ.
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 14,16εκ.
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 11,34εκ.
    ΕΤΕ 2,6400 1,93 % 3.463.081 9,08εκ.
    ΜΙΓ 0,0330 0,61 % 2.589.382 85.650
    ΑΤΤ 0,0884 13,04 % 1.887.156 163,9χιλ.
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 7,48εκ.
    ΟΠΑΠ 13,7900 0,66 % 862.590 11,85εκ.
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 11,30εκ.
    ΚΑΙΡΟΜΕΖ 0,1278 0,63 % 759.230 95.546
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,8900 2,12 % 27.131 0,89 %
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 0,80 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 0,70 %
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 0,60 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 0,59 %
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 0,55 %
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 0,54 %
    ΙΝΛΟΤ 0,5550 -5,13 % 727.396 0,48 %
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 0,41 %
    ΑΤΤ 0,0884 13,04 % 1.887.156 0,41 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,0884 13,04 % 1.887.156 22,38 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 17,68 %
    ΑΚΡΙΤ 0,6450 0,00 % 79 10,85 %
    ΑΝΕΚ 0,0815 5,84 % 64.590 10,39 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 10,21 %
    ΙΝΤΕΤ 0,9200 -6,50 % 6.003 9,35 %
    ΟΠΤΡΟΝ 2,2800 -0,87 % 513 8,70 %
    ΕΠΣΙΛ 13,9000 8,17 % 11.720 8,17 %
    ΣΠΙ 0,8200 1,86 % 14.820 8,07 %
    ΙΝΤΕΚ 3,5800 -1,65 % 4.707 7,42 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%