Συνεχης ενημερωση

    QUEST ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟΥΕΣ)

    19,0000

    0,0000 (0,00%)

    • Άνοιγμα 19,0000
    • Υψηλό 19,0000
    • Χαμηλό 18,7500
    • Όγκος 16.353
    • Τζίρος 310.109 €
    • Πράξεις 58
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    14/6/2019 19,0000 0,00% 19,0000 19,0000 18,7500 16.353 310.109,25
    13/6/2019 19,0000 0,26% 19,0000 19,0000 18,9000 13.390 254.162,05
    12/6/2019 18,9500 0,00% 18,9000 19,0000 18,7500 27.986 530.868,60
    11/6/2019 18,9500 0,53% 19,0000 19,0000 18,6000 11.125 210.145,65
    10/6/2019 18,8500 -1,57% 19,2000 19,3500 18,6000 21.692 411.569,55
    07/6/2019 19,1500 0,26% 19,3500 19,3500 19,0500 12.440 238.368,00
    06/6/2019 19,1000 -1,04% 19,2000 19,5000 19,0000 12.486 240.857,55
    05/6/2019 19,3000 2,39% 19,0000 19,3000 18,8500 2.840 54.288,45
    04/6/2019 18,8500 -5,28% 19,8000 19,9000 18,8500 7.500 145.168,70
    03/6/2019 19,9000 -0,50% 20,0000 20,0000 19,5000 3.632 71.861,75
    31/5/2019 20,0000 -2,44% 20,5000 20,6000 19,6000 6.151 123.451,70
    30/5/2019 20,5000 12,02% 18,3000 20,5000 18,3000 16.138 313.149,55
    29/5/2019 18,3000 1,10% 18,1000 18,5000 18,0000 4.738 86.341,25
    28/5/2019 18,1000 1,97% 17,7500 18,2500 17,6500 6.153 110.670,95
    27/5/2019 17,7500 1,14% 17,9000 17,9000 17,7500 9.643 171.899,25
    24/5/2019 17,5500 4,46% 16,9000 17,6500 16,9000 9.870 170.205,30
    23/5/2019 16,8000 -1,18% 17,0000 17,0000 16,8000 9.001 152.955,00
    22/5/2019 17,0000 0,00% 17,0000 17,0500 16,9500 10.405 176.861,50
    21/5/2019 17,0000 -0,29% 17,0000 17,1500 17,0000 4.125 70.231,65
    20/5/2019 17,0500 -0,29% 17,2500 17,2500 16,8500 12.874 218.887,60
    17/5/2019 17,1000 0,59% 17,0000 17,1500 16,8500 8.902 151.552,00
    16/5/2019 17,0000 2,10% 16,7500 17,4000 16,7000 10.717 181.577,00
    15/5/2019 16,6500 0,00% 16,8000 16,8000 16,4000 9.032 150.209,80
    14/5/2019 16,6500 0,30% 16,7000 16,8000 16,5000 4.849 80.704,90
    13/5/2019 16,6000 0,61% 16,5000 16,7000 16,3500 4.148 68.690,30
    10/5/2019 16,5000 2,48% 16,4500 16,5500 16,3000 3.923 64.473,80
    09/5/2019 16,1000 -3,30% 16,6500 16,7500 15,9500 3.883 63.535,45
    08/5/2019 16,6500 -0,60% 16,8500 17,1500 16,6500 4.924 82.934,05
    07/5/2019 16,7500 -1,18% 17,0000 17,2000 16,7500 2.608 44.016,35
    06/5/2019 16,9500 -2,87% 17,2500 17,5500 16,5000 6.108 104.120,50
    03/5/2019 17,4500 0,00% 17,5500 17,5500 17,2500 12.130 211.454,95
    02/5/2019 17,4500 0,00% 17,5500 17,5500 17,2500 2.626 45.749,60
    30/4/2019 17,4500 0,87% 17,3000 17,6000 17,0000 3.339 58.246,20
    25/4/2019 17,3000 0,00% 17,3000 17,5500 17,2000 2.682 46.525,40
    24/4/2019 17,3000 -1,98% 17,6500 17,6500 17,2500 1.291 22.470,95
    23/4/2019 17,6500 0,28% 17,4500 17,9000 17,4500 44.595 793.432,70
    18/4/2019 17,6000 2,92% 17,1500 17,6000 16,8500 14.092 242.583,15
    17/4/2019 17,1000 0,88% 16,9500 17,2500 16,9000 26.967 458.975,30
    16/4/2019 16,9500 -2,59% 17,2000 17,2000 16,9000 14.899 253.996,85
    15/4/2019 17,4000 2,35% 16,7500 17,4000 16,7000 13.085 222.371,35
    12/4/2019 17,0000 4,62% 16,4000 17,0000 16,3000 12.221 205.149,85
    11/4/2019 16,2500 7,26% 15,2000 16,6500 15,1500 45.557 724.907,55
    10/4/2019 15,1500 1,68% 14,8500 15,1500 14,8500 14.057 211.343,55
    09/4/2019 14,9000 0,68% 14,7000 15,0000 14,7000 3.899 57.958,00
    08/4/2019 14,8000 0,00% 14,8000 14,8500 14,7000 3.266 48.257,45
    05/4/2019 14,8000 1,37% 14,7000 14,8000 14,5000 4.211 61.862,75
    04/4/2019 14,6000 -1,02% 14,8000 14,8000 14,6000 3.468 50.852,30
    03/4/2019 14,7500 0,34% 14,7000 14,7500 14,5000 4.778 69.960,95
    02/4/2019 14,7000 0,34% 14,7000 14,7000 14,5000 3.548 51.912,70
    01/4/2019 14,6500 0,34% 14,6000 14,6500 14,5000 3.492 50.892,60
    29/3/2019 14,6000 0,00% 14,8500 14,8500 14,5000 4.933 71.896,15
    28/3/2019 14,6000 0,00% 14,7000 14,7000 14,4000 3.062 44.547,30
    27/3/2019 14,6000 -1,02% 14,7500 14,7500 14,5000 5.054 73.672,80
    26/3/2019 14,7500 0,68% 14,7500 14,7500 14,3500 4.512 65.892,45
    22/3/2019 14,6500 -0,68% 14,8000 14,8000 14,5000 2.420 35.502,80
    21/3/2019 14,7500 0,00% 14,8000 14,8000 14,5500 2.761 40.674,90
    20/3/2019 14,7500 -0,34% 14,8000 14,8000 14,6500 2.615 38.534,60
    19/3/2019 14,8000 2,07% 14,6000 14,8000 14,4000 3.384 49.477,05
    18/3/2019 14,5000 -3,01% 15,0000 15,0500 14,5000 6.049 89.045,15
    15/3/2019 14,9500 -1,32% 15,1500 15,1500 14,9500 1.913 28.829,90
    14/3/2019 15,1500 0,33% 15,1000 15,1500 15,0000 4.186 63.117,50
    13/3/2019 15,1000 0,33% 15,0500 15,1000 14,8500 4.038 60.657,10
    12/3/2019 15,0500 0,33% 14,8000 15,0500 14,8000 12.579 188.431,35
    08/3/2019 15,0000 0,33% 15,0500 15,1000 14,7500 7.595 113.610,80
    07/3/2019 14,9500 -0,99% 15,1500 15,1500 14,9000 2.840 42.651,55
    06/3/2019 15,1000 2,03% 14,9500 15,1000 14,7000 4.352 65.067,80
    05/3/2019 14,8000 -1,00% 15,1000 15,1000 14,8000 2.478 37.098,85
    04/3/2019 14,9500 1,36% 14,8000 15,2000 14,5500 10.875 161.969,25
    01/3/2019 14,7500 -0,34% 14,8500 14,8500 14,5000 6.643 97.592,50
    28/2/2019 14,8000 -0,67% 14,8000 14,8500 14,6000 4.373 64.534,55
    27/2/2019 14,9000 2,76% 14,5000 14,9000 14,3500 3.814 55.757,30
    26/2/2019 14,5000 -0,34% 14,5500 14,5500 14,1500 5.517 79.474,20
    25/2/2019 14,5500 1,75% 14,2000 14,5500 14,2000 5.113 73.676,90
    22/2/2019 14,3000 -1,38% 14,5000 14,6000 14,3000 3.444 49.945,10
    21/2/2019 14,5000 -0,34% 14,6500 14,7000 14,4500 3.418 49.881,65
    20/2/2019 14,5500 -0,34% 14,7500 14,7500 14,4500 3.170 46.283,90
    19/2/2019 14,6000 -0,34% 14,7500 14,7500 14,5500 3.902 57.193,90
    18/2/2019 14,6500 -0,34% 14,7000 14,8000 14,6000 2.683 39.364,95
    15/2/2019 14,7000 0,00% 14,6000 14,8000 14,6000 4.717 69.253,00
    14/2/2019 14,7000 0,00% 14,7000 14,7000 14,5500 4.235 61.933,00
    13/2/2019 14,7000 0,00% 14,8500 14,8500 14,6000 5.268 77.445,10
    12/2/2019 14,7000 -0,68% 14,8000 14,8000 14,7000 2.740 40.397,50
    11/2/2019 14,8000 0,00% 14,7500 14,8000 14,6500 2.647 39.034,60
    08/2/2019 14,8000 -0,34% 14,8500 14,8500 14,6500 7.120 104.970,20
    07/2/2019 14,8500 0,00% 14,8500 14,9000 14,5500 4.364 64.436,70
    06/2/2019 14,8500 1,02% 14,7500 14,8500 14,4000 3.779 55.464,35
    05/2/2019 14,7000 3,52% 14,2500 14,8000 14,2500 4.409 63.863,95
    04/2/2019 14,2000 2,90% 13,8000 14,3000 13,8000 3.012 42.246,10
    01/2/2019 13,8000 2,60% 13,4500 13,8000 13,4500 1.914 26.046,15
    31/1/2019 13,4500 0,75% 13,5000 13,6000 13,3000 3.807 51.203,00
    30/1/2019 13,3500 0,00% 13,4000 13,4000 13,2500 9.040 120.325,60
    29/1/2019 13,3500 -1,48% 13,1500 13,5500 13,1500 6.524 87.540,85
    28/1/2019 13,5500 -0,37% 13,7000 13,7000 13,4000 2.761 37.397,30
    25/1/2019 13,6000 0,00% 13,5000 13,6000 13,4000 2.352 31.841,80
    24/1/2019 13,6000 0,00% 13,6000 13,6500 13,2000 2.867 38.893,60
    23/1/2019 13,6000 -1,09% 13,6500 13,8000 13,5000 3.922 53.507,75
    22/1/2019 13,7500 0,36% 13,6000 13,8000 13,6000 646 8.866,70
    21/1/2019 13,7000 0,74% 13,7500 13,9000 13,7000 533 7.342,05
    18/1/2019 13,6000 -1,09% 13,6000 13,8000 13,6000 37 503,80
    17/1/2019 13,7500 0,00% 13,6000 13,8000 13,5000 775 10.605,00
    16/1/2019 13,7500 6,18% 12,8500 13,7500 12,8000 740 9.651,50
    15/1/2019 12,9500 -1,15% 12,9500 13,0000 12,8000 2.004 25.842,95
    14/1/2019 13,1000 0,77% 13,1000 13,1000 13,1000 50 655,00
    11/1/2019 13,0000 -1,14% 13,1500 13,1500 12,9000 1.882 24.434,60
    10/1/2019 13,1500 -0,75% 13,1000 13,2500 13,1000 626 8.250,60
    09/1/2019 13,2500 0,38% 13,1500 13,2500 13,1500 164 2.172,00
    08/1/2019 13,2000 0,38% 13,0500 13,2000 13,0500 296 3.873,90
    07/1/2019 13,1500 0,00% 13,1000 13,3000 13,0500 408 5.367,30
    04/1/2019 13,1500 1,15% 13,2000 13,3000 13,1000 570 7.503,00
    03/1/2019 13,0000 -2,99% 13,3000 13,4500 13,0000 439 5.811,00
    02/1/2019 13,4000 0,00% 13,4000 13,5000 13,4000 138 1.850,20
    31/12/2018 13,4000 -0,37% 13,4000 13,4000 13,3500 250 3.347,50
    28/12/2018 13,4500 0,00% 13,4500 13,5000 13,1500 2.049 27.370,75
    27/12/2018 13,4500 -2,89% 13,6500 13,6500 13,3500 256 3.479,00
    21/12/2018 13,8500 0,73% 13,8500 13,8500 13,8500 3 41,55
    20/12/2018 13,7500 -1,79% 14,0000 14,0000 13,5000 2.902 39.911,00
    19/12/2018 14,0000 1,45% 14,0000 14,0000 14,0000 20 280,00
    18/12/2018 13,8000 -3,16% 14,2000 14,2000 13,7500 1.550 21.622,05
    17/12/2018 14,2500 0,35% 14,2000 14,3000 14,1500 680 9.686,50
    14/12/2018 14,2000 -1,39% 14,1000 14,2000 14,1000 350 4.956,00
    13/12/2018 14,4000 -0,35% 14,5000 14,5000 14,3000 694 9.988,05
    12/12/2018 14,4500 3,21% 14,1500 14,6000 14,1500 2.311 33.371,15
    11/12/2018 14,0000 0,00% 14,1000 14,1000 14,0000 549 7.702,00
    10/12/2018 14,0000 -1,41% 13,5000 14,1000 13,5000 250 3.500,40
    07/12/2018 14,2000 1,43% 14,0000 14,2000 14,0000 212 2.998,00
    06/12/2018 14,0000 -3,45% 14,1000 14,1000 13,8500 1.140 15.935,15
    05/12/2018 14,5000 5,07% 13,7000 14,5000 13,6000 725 10.077,00
    04/12/2018 13,8000 1,10% 13,7500 13,8500 13,7000 750 10.324,00
    03/12/2018 13,6500 0,37% 13,7500 13,8000 13,6000 1.480 20.236,75
    30/11/2018 13,6000 2,64% 13,4000 13,7000 13,4000 900 12.174,45
    29/11/2018 13,2500 0,38% 13,4000 13,4500 13,2500 2.720 36.286,05
    28/11/2018 13,2000 -1,49% 13,4000 13,5000 13,2000 513 6.880,60
    27/11/2018 13,4000 -0,37% 13,4000 13,4000 13,4000 210 2.814,00
    26/11/2018 13,4500 -1,10% 13,7000 13,7500 13,4000 1.274 17.123,70
    23/11/2018 13,6000 -0,73% 13,8000 13,9000 13,6000 520 7.140,30
    22/11/2018 13,7000 0,37% 13,6000 13,8000 13,6000 495 6.790,25
    21/11/2018 13,6500 0,37% 13,8000 13,8000 13,6000 162 2.217,80
    20/11/2018 13,6000 -2,86% 13,9500 13,9500 13,5500 1.996 27.427,25
    19/11/2018 14,0000 -0,36% 14,1000 14,1000 13,9000 648 9.035,95
    16/11/2018 14,0500 -1,06% 14,1000 14,1000 14,0500 675 9.508,00
    15/11/2018 14,2000 0,00% 14,2500 14,2500 14,1000 305 4.329,00
    14/11/2018 14,2000 -0,35% 14,2000 14,2500 14,1500 992 14.063,55
    13/11/2018 14,2500 -0,35% 14,2000 14,3500 14,2000 170 2.426,00
    12/11/2018 14,3000 0,35% 14,3000 14,3000 14,3000 200 2.860,00
    09/11/2018 14,2500 0,00% 14,2500 14,2500 14,2500 ,00
    08/11/2018 14,2500 -1,72% 14,5500 14,6000 14,2500 1.450 21.019,95
    07/11/2018 14,5000 -1,36% 14,5000 14,5500 14,5000 187 2.714,60
    06/11/2018 14,7000 0,34% 14,5000 14,7500 14,5000 1.840 27.016,05
    05/11/2018 14,6500 1,74% 14,4000 14,8000 14,3500 2.357 33.993,80
    02/11/2018 14,4000 -1,37% 14,4500 14,6000 14,2500 710 10.190,05
    01/11/2018 14,6000 0,00% 14,6000 14,6000 14,5000 10.890 158.975,50
    31/10/2018 14,6000 0,00% 14,6000 14,6000 14,6000 37 540,20
    30/10/2018 14,6000 -1,02% 14,6500 14,6500 14,6000 2.940 42.926,00
    29/10/2018 14,7500 1,03% 14,6500 14,8000 14,6000 3.249 47.693,75
    26/10/2018 14,6000 -0,34% 14,7500 14,7500 14,5000 3.134 45.797,30
    25/10/2018 14,6500 3,17% 14,1500 14,7000 14,1500 3.646 52.976,95
    24/10/2018 14,2000 1,43% 14,0000 14,2000 13,9000 1.227 17.330,00
    23/10/2018 14,0000 0,00% 14,0000 14,0000 13,6500 3.729 51.739,10
    22/10/2018 14,0000 0,36% 14,0000 14,0000 13,9500 2.510 35.048,40
    19/10/2018 13,9500 -0,36% 13,9500 14,0500 13,6000 2.545 35.540,75
    18/10/2018 14,0000 0,00% 14,0000 14,1000 13,9500 2.134 29.872,90
    17/10/2018 14,0000 0,00% 14,0000 14,1500 13,9000 3.294 46.102,50
    16/10/2018 14,0000 2,56% 13,7000 14,0000 13,6000 1.470 20.234,60
    15/10/2018 13,6500 0,00% 13,4500 13,6500 13,3000 5.404 73.023,80
    12/10/2018 13,6500 3,02% 13,4000 13,6500 13,4000 559 7.538,60
    11/10/2018 13,2500 -1,85% 13,0500 13,4000 12,9500 3.973 52.303,05
    10/10/2018 13,5000 -2,17% 13,7000 13,7000 13,4000 2.278 30.743,55
    09/10/2018 13,8000 -1,43% 13,9500 13,9500 13,4000 6.559 90.354,45
    08/10/2018 14,0000 -0,71% 13,9000 14,0500 13,8000 9.405 130.709,55
    05/10/2018 14,1000 0,36% 14,1000 14,1000 13,9500 10.840 152.787,00
    04/10/2018 14,0500 -2,09% 14,2000 14,2000 13,9000 600 8.436,25
    03/10/2018 14,3500 -0,69% 14,4500 14,4500 13,9500 3.792 53.646,55
    02/10/2018 14,4500 1,76% 13,9000 14,4500 13,9000 10.261 144.036,85
    01/10/2018 14,2000 0,71% 14,2000 14,3000 14,2000 10.360 147.121,00
    28/9/2018 14,1000 0,36% 14,0000 14,2500 14,0000 945 13.337,35
    27/9/2018 14,0500 -0,35% 14,1000 14,1000 14,0000 668 9.379,80
    26/9/2018 14,1000 0,00% 14,1000 14,2000 14,0000 1.520 21.407,00
    25/9/2018 14,1000 0,71% 14,0000 14,1000 13,9000 10.478 146.703,50
    24/9/2018 14,0000 -3,45% 14,1000 14,4000 14,0000 9.342 131.610,50
    21/9/2018 14,5000 3,57% 14,3000 14,5500 14,0000 9.327 134.523,40
    20/9/2018 14,0000 0,00% 14,0000 14,0500 14,0000 12.760 178.650,00
    19/9/2018 14,0000 0,36% 14,0000 14,1000 14,0000 10.512 147.213,85
    18/9/2018 13,9500 0,36% 13,8500 14,0000 13,8500 6.265 87.385,80
    17/9/2018 13,9000 2,96% 13,5000 13,9000 13,5000 3.976 54.295,10
    14/9/2018 13,5000 1,12% 13,4000 13,5500 13,2000 2.204 29.578,15
    13/9/2018 13,3500 -1,48% 13,7000 13,7000 13,1500 2.415 32.594,30
    12/9/2018 13,5500 4,23% 13,0000 13,8000 13,0000 5.430 73.264,40
    11/9/2018 13,0000 4,84% 12,4000 13,0000 12,4000 1.340 17.119,00
    10/9/2018 12,4000 1,22% 12,3000 12,4000 12,1000 160 1.964,30
    07/9/2018 12,2500 -0,41% 12,3000 12,3000 12,0000 129 1.564,00
    06/9/2018 12,3000 0,00% 12,0000 12,3000 12,0000 427 5.132,05
    05/9/2018 12,3000 0,00% 12,3000 12,3000 12,3000 130 1.599,00
    04/9/2018 12,3000 1,23% 12,2000 12,3000 12,1500 670 8.161,10
    03/9/2018 12,1500 0,41% 12,1000 12,2000 12,0000 210 2.544,65
    31/8/2018 12,1000 0,00% 12,0000 12,1500 12,0000 1.213 14.567,85
    30/8/2018 12,1000 0,00% 12,0000 12,1000 12,0000 424 5.099,10
    29/8/2018 12,1000 -0,41% 12,1000 12,1500 12,0000 572 6.919,10
    28/8/2018 12,1500 0,00% 12,0000 12,1500 12,0000 361 4.346,70
    27/8/2018 12,1500 0,41% 12,1500 12,1500 12,0000 1.088 13.070,55
    24/8/2018 12,1000 0,00% 12,0500 12,1000 12,0000 513 6.174,60
    23/8/2018 12,1000 -0,41% 12,1000 12,1000 12,0000 537 6.458,50
    22/8/2018 12,1500 1,25% 12,2000 12,2000 12,0000 510 6.141,35
    21/8/2018 12,0000 -0,83% 12,0000 12,1000 12,0000 754 9.058,05
    20/8/2018 12,1000 4,31% 11,6000 12,1000 11,6000 2.154 25.637,20
    17/8/2018 11,6000 0,87% 11,7000 11,7000 11,3500 603 6.913,40
    16/8/2018 11,5000 -5,35% 11,4000 11,9500 11,4000 1.872 21.493,45
    14/8/2018 12,1500 1,25% 12,1500 12,1500 12,1500 10 121,50
    13/8/2018 12,0000 -0,83% 12,1500 12,1500 12,0000 1.387 16.710,55
    10/8/2018 12,1000 -0,41% 12,0000 12,2000 12,0000 1.025 12.410,00
    09/8/2018 12,1500 1,25% 12,1500 12,1500 12,0000 1.110 13.381,50
    08/8/2018 12,0000 -0,41% 12,2000 12,2000 12,0000 227 2.726,00
    07/8/2018 12,0500 0,42% 12,1000 12,1000 12,0000 514 6.189,20
    06/8/2018 12,0000 0,00% 12,0000 12,0000 12,0000 45 540,00
    03/8/2018 12,0000 0,00% 12,1500 12,1500 12,0000 1.062 12.786,30
    02/8/2018 12,0000 -2,04% 12,2000 12,2000 12,0000 225 2.714,65
    01/8/2018 12,2500 1,24% 12,2500 12,2500 12,2500 10 122,50
    31/7/2018 12,1000 0,41% 12,1000 12,1000 12,0000 395 4.771,00
    30/7/2018 12,0500 -0,41% 12,0000 12,1000 12,0000 346 4.161,60
    27/7/2018 12,1000 0,00% 12,1000 12,1000 12,0000 223 2.687,30
    26/7/2018 12,1000 0,00% 12,2000 12,2000 12,0000 500 6.028,80
    25/7/2018 12,1000 -0,41% 12,3000 12,3000 12,0500 331 4.010,05
    24/7/2018 12,1500 0,41% 12,0500 12,3000 12,0500 734 8.914,75
    23/7/2018 12,1000 0,00% 12,1000 12,1000 12,0000 580 6.997,35
    20/7/2018 12,1000 0,83% 12,1000 12,2000 12,0000 1.013 12.192,25
    19/7/2018 12,0000 -1,64% 12,3000 12,3000 12,0000 1.355 16.325,50
    18/7/2018 12,2000 1,67% 12,0000 12,2000 12,0000 6.549 78.744,00
    17/7/2018 12,0000 0,84% 12,0000 12,0000 11,9000 8.002 95.468,80
    16/7/2018 11,9000 0,42% 12,0000 12,0000 11,6000 325 3.808,20
    13/7/2018 11,8500 -0,42% 11,9500 11,9500 11,8500 617 7.315,70
    12/7/2018 11,9000 0,00% 11,9500 11,9500 11,7000 335 3.979,20
    11/7/2018 11,9000 0,42% 11,9500 11,9500 11,9000 427 5.082,80
    10/7/2018 11,8500 -0,42% 12,0000 12,0000 11,7000 205 2.439,30
    09/7/2018 11,9000 0,42% 11,8000 12,0000 11,5000 130 1.520,15
    06/7/2018 11,8500 0,42% 11,8500 11,9000 11,8500 73 865,20
    05/7/2018 11,8000 0,43% 11,6500 11,9500 11,4500 1.919 22.355,50
    04/7/2018 11,7500 -0,42% 11,9500 11,9500 11,7000 147 1.729,85
    03/7/2018 11,8000 -1,67% 12,2500 12,2500 11,8000 424 5.007,70
    02/7/2018 12,0000 0,42% 12,0000 12,0000 11,8000 1.809 21.684,00
    29/6/2018 11,9500 0,42% 12,0000 12,0000 11,7500 130 1.534,60
    28/6/2018 11,9000 -0,42% 11,9500 11,9500 11,7000 162 1.904,35
    27/6/2018 11,9500 0,00% 11,9500 12,0000 11,8000 501 5.960,70
    26/6/2018 11,9500 -0,42% 12,0000 12,0000 11,9000 2.049 24.502,65
    25/6/2018 12,0000 0,00% 12,0000 12,1000 11,9000 503 6.007,90
    22/6/2018 12,0000 0,42% 12,0000 12,0000 11,7500 1.463 17.382,90
    21/6/2018 11,9500 0,84% 11,8000 12,0000 11,8000 3.096 36.875,70
    20/6/2018 11,8500 0,00% 11,7000 11,9500 11,6500 507 5.929,90
    19/6/2018 11,8500 -0,42% 12,0000 12,0000 11,7000 241 2.853,20
    18/6/2018 11,9000 0,00% 12,0000 12,0000 11,7000 530 6.253,05
    15/6/2018 11,9000 1,71% 11,7000 11,9000 11,7000 3.137 37.247,35
    14/6/2018 11,7000 -1,68% 11,9000 11,9000 11,6000 579 6.766,60
    13/6/2018 11,9000 0,00% 11,9500 11,9500 11,7000 1.196 14.105,10
    12/6/2018 11,9000 0,85% 11,9000 12,0000 11,8000 422 5.008,30
    11/6/2018 11,8000 -0,84% 11,9000 11,9500 11,6500 729 8.545,25
    08/6/2018 11,9000 -0,42% 11,8500 11,9000 11,7500 2.130 25.139,40
    07/6/2018 11,9500 1,27% 11,9000 11,9500 11,7000 1.294 15.335,55
    06/6/2018 11,8000 0,43% 11,9000 12,0000 11,5500 430 5.040,30
    05/6/2018 11,7500 -0,84% 11,9000 12,0000 11,6500 1.115 13.182,75
    04/6/2018 11,8500 -0,42% 11,7000 12,0000 11,6000 1.505 17.685,50
    01/6/2018 11,9000 1,28% 11,7500 12,0000 11,6000 250 2.931,60
    31/5/2018 11,7500 0,43% 11,5500 11,8000 11,5500 203 2.361,90
    30/5/2018 11,7000 3,54% 11,3500 11,8500 11,3500 2.342 26.803,85
    29/5/2018 11,3000 -2,16% 11,5500 11,5500 11,2000 5.043 57.000,35
    25/5/2018 11,5500 -0,86% 11,7000 11,7000 11,5000 1.645 19.014,80
    24/5/2018 11,6500 -1,27% 11,7500 11,7500 11,6000 1.303 15.226,80
    23/5/2018 11,8000 0,00% 11,8500 11,9000 11,5500 2.207 25.775,30
    22/5/2018 11,8000 1,29% 11,8000 11,8500 11,5500 1.369 16.021,30
    21/5/2018 11,6500 -1,27% 11,9000 11,9500 11,6500 398 4.676,30
    18/5/2018 11,8000 0,00% 11,9000 12,0000 11,6500 583 6.866,40
    17/5/2018 11,8000 -0,42% 11,8500 11,9000 11,7000 100 1.180,05
    16/5/2018 11,8500 -0,84% 11,6000 11,8500 11,5000 1.016 11.787,20
    15/5/2018 11,9500 0,42% 11,8000 11,9500 11,7500 719 8.462,75
    14/5/2018 11,9000 -0,42% 12,1000 12,1000 11,7000 1.222 14.392,05
    11/5/2018 11,9500 0,42% 12,1000 12,2000 11,8500 108 1.291,05
    10/5/2018 11,9000 -1,65% 12,2000 12,2000 11,8500 113 1.349,15
    09/5/2018 12,1000 1,68% 12,2000 12,2000 11,8000 586 6.974,90
    08/5/2018 11,9000 -1,65% 12,1000 12,4000 11,7000 501 5.983,55
    07/5/2018 12,1000 -0,82% 11,9000 12,2000 11,8000 179 2.122,20
    04/5/2018 12,2000 0,00% 12,3000 12,3000 11,8000 942 11.312,10
    03/5/2018 12,2000 -0,41% 12,2000 12,4000 11,9000 411 4.953,10
    02/5/2018 12,2500 -0,41% 12,3500 12,3500 11,8500 3.658 44.168,40
    30/4/2018 12,3000 0,41% 12,3000 12,4000 12,1000 2.835 34.761,05
    27/4/2018 12,2500 2,08% 12,3000 12,4000 12,0000 1.034 12.593,85
    26/4/2018 12,0000 -1,64% 12,2500 12,4000 11,9000 764 9.222,65
    25/4/2018 12,2000 0,00% 12,1000 12,2500 11,8000 4.220 51.085,45
    24/4/2018 12,2000 0,83% 12,1000 12,2500 11,8500 511 6.140,30
    23/4/2018 12,1000 0,00% 12,1000 12,1500 12,0000 1.714 20.630,15
    20/4/2018 12,1000 2,54% 12,1000 12,1000 11,7500 1.460 17.283,70
    19/4/2018 11,8000 0,00% 11,9500 12,1000 11,8000 817 9.680,15
    18/4/2018 11,8000 -0,84% 12,2500 12,2500 11,7500 1.494 17.675,85
    17/4/2018 11,9000 -0,42% 12,0000 12,0000 11,7500 1.001 11.892,80
    16/4/2018 11,9500 0,84% 12,0000 12,1500 11,7000 2.013 23.978,65
    13/4/2018 11,8500 1,28% 11,7000 11,9500 11,6500 1.549 18.179,05
    12/4/2018 11,7000 -1,68% 11,8500 12,0000 11,5500 1.251 14.647,30
    11/4/2018 11,9000 -2,46% 12,2000 12,2000 11,7000 14.471 170.743,50
    10/4/2018 12,2000 -1,61% 12,6500 12,6500 12,1500 1.736 21.183,40
    05/4/2018 12,4000 1,64% 12,3000 12,6500 12,1000 3.055 37.853,95
    04/4/2018 12,2000 -0,41% 12,2000 12,5000 11,9000 1.480 17.912,50
    03/4/2018 12,2500 -2,39% 12,5000 12,6500 12,0500 4.159 51.093,70
    29/3/2018 12,5500 4,58% 11,8000 12,5500 11,8000 5.143 63.972,45
    28/3/2018 12,0000 0,00% 11,3000 12,1000 11,3000 3.613 42.937,80

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,4360 14,59 % 0,0555 2.432.521
    ΜΕΒΑ 1,2200 10,91 % 0,1200 13.667
    ΞΥΛΚ 0,1110 9,90 % 0,0100 74.800
    ΑΕΓΕΚ 0,0505 9,78 % 0,0045 93.138
    ΛΑΝΑΚ 0,7400 9,63 % 0,0650 9.000
    ΜΙΝ 0,2340 9,35 % 0,0200 18.490
    ΡΕΒΟΙΛ 0,9150 8,93 % 0,0750 54.337
    ΑΝΕΚ 0,0645 4,88 % 0,0030 129.535
    ΜΙΓ 0,1120 3,90 % 0,0042 5.181.100
    ΓΕΒΚΑ 0,8250 3,77 % 0,0300 1.276
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΟΝΤΑ 0,3600 -9,55 % -0,0380 20.018
    ΚΟΡΔΕ 0,4000 -9,09 % -0,0400 5.000
    ΑΒΕ 0,2200 -8,33 % -0,0200 13.398
    ΙΑΤΡ 1,7050 -5,01 % -0,0900 16.011
    ΟΛΥΜΠ 2,1900 -4,37 % -0,1000 27.331
    ΛΥΚ 0,9080 -3,40 % -0,0320 15.695
    ΦΡΛΚ 5,2000 -3,17 % -0,1700 66.162
    ΣΕΝΤΡ 0,2170 -2,69 % -0,0060 181.416
    ΑΣΤΑΚ 6,6500 -2,21 % -0,1500 314
    ΑΝΕΜΟΣ 2,3500 -2,08 % -0,0500 3.298
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 3,1780 -0,06 % -0,0020 10.046.416
    ΑΛΦΑ 1,6700 -0,89 % -0,0150 7.657.089
    ΕΤΕ 2,4800 1,27 % 0,0310 6.074.576
    ΟΤΕ 12,5500 -0,48 % -0,0600 5.016.653
    ΕΥΡΩΒ 0,8480 -1,34 % -0,0115 3.597.168
    ΟΠΑΠ 9,8400 -1,16 % -0,1150 2.730.001
    ΜΥΤΙΛ 9,9950 -0,74 % -0,0750 2.627.365
    ΜΠΕΛΑ 15,4700 -1,53 % -0,2400 2.287.922
    ΜΟΗ 22,5000 -1,23 % -0,2800 1.652.046
    ΕΛΛΑΚΤΩΡ 1,9000 0,53 % 0,0100 1.557.639
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,1120 3,90 % 5.181.100 568,3χιλ.
    ΑΛΦΑ 1,6700 -0,89 % 4.547.548 7,66εκ.
    ΕΥΡΩΒ 0,8480 -1,34 % 4.223.291 3,60εκ.
    ΠΕΙΡ 3,1780 -0,06 % 3.173.607 10,05εκ.
    ΕΤΕ 2,4800 1,27 % 2.445.575 6,07εκ.
    ΑΤΤ 0,4360 14,59 % 2.432.521 1,02εκ.
    ΕΛΛΑΚΤΩΡ 1,9000 0,53 % 825.386 1,56εκ.
    ΙΝΛΟΤ 0,4000 3,09 % 792.669 312,3χιλ.
    ΦΡΙΓΟ 0,1350 1,50 % 676.702 91.759
    ΔΕΗ 2,1300 -0,28 % 475.106 1,01εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΠΕΙΡ 3,1780 -0,06 % 3.173.607 0,73 %
    ΜΙΓ 0,1120 3,90 % 5.181.100 0,55 %
    ΜΛΣ 5,0400 0,00 % 65.800 0,53 %
    ΑΤΤ 0,4360 14,59 % 2.432.521 0,53 %
    ΙΝΛΟΤ 0,4000 3,09 % 792.669 0,51 %
    ΕΛΛΑΚΤΩΡ 1,9000 0,53 % 825.386 0,47 %
    ΚΕΚΡ 2,7800 -0,71 % 71.064 0,36 %
    ΙΛΥΔΑ 0,4060 3,57 % 29.260 0,36 %
    ΛΕΒΠ 0,2000 0,00 % 7.380 0,34 %
    ΜΟΥΖΚ 0,5400 0,93 % 104.423 0,32 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΙΕΡ 0,3100 0,00 % 33.044 22,58 %
    ΑΤΤ 0,4360 14,59 % 2.432.521 18,53 %
    ΑΒΕ 0,2200 -8,33 % 13.398 18,33 %
    ΡΕΒΟΙΛ 0,9150 8,93 % 54.337 14,29 %
    ΝΑΥΠ 0,5200 -1,89 % 1.921 13,58 %
    ΕΠΙΛΚ 0,2020 2,54 % 7.812 11,68 %
    ΙΛΥΔΑ 0,4060 3,57 % 29.260 11,22 %
    ΜΕΒΑ 1,2200 10,91 % 13.667 10,91 %
    ΑΕΓΕΚ 0,0505 9,78 % 93.138 9,78 %
    ΜΟΝΤΑ 0,3600 -9,55 % 20.018 9,55 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%