Συνεχης ενημερωση

    QUEST ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟΥΕΣ)

    9,0000

    -0,1000 (-1,10%)

    • Άνοιγμα 9,1600
    • Υψηλό 9,2800
    • Χαμηλό 8,9400
    • Όγκος 16.332
    • Τζίρος 148.262 €
    • Πράξεις 91
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    18/2/2020 9,1000 0,22% 9,0800 9,2000 9,0000 8.659 78.852,10
    17/2/2020 9,0800 -2,58% 9,2600 9,4400 9,0600 15.640 143.348,88
    14/2/2020 9,3200 -1,48% 9,4800 9,6000 9,3000 16.259 153.447,16
    13/2/2020 9,4600 -2,47% 9,7000 9,7600 9,2600 70.668 684.052,48
    12/2/2020 9,7000 3,41% 9,4200 9,7000 9,3800 45.057 431.455,96
    11/2/2020 9,3800 3,08% 9,0000 9,3800 9,0000 23.195 212.995,64
    10/2/2020 9,1000 1,11% 9,1200 9,1200 8,9800 11.161 100.919,40
    07/2/2020 9,0000 -1,32% 9,0600 9,1400 9,0000 11.405 103.365,42
    06/2/2020 9,1200 -0,65% 9,1000 9,2800 9,0000 18.440 167.970,30
    05/2/2020 9,1800 0,66% 9,1200 9,2400 9,0000 35.149 319.867,98
    04/2/2020 9,1200 3,64% 8,8000 9,4000 8,7600 57.393 519.166,02
    03/2/2020 8,8000 -3,08% 8,8400 8,9600 8,5800 13.627 119.419,72
    30/1/2020 9,0800 -1,73% 9,2400 9,3200 8,9800 16.741 151.712,84
    29/1/2020 9,2400 0,22% 9,2200 9,5000 9,2200 58.537 547.251,04
    28/1/2020 9,2200 2,90% 9,1400 9,2200 9,0000 57.372 521.295,66
    27/1/2020 8,9600 0,90% 8,8800 9,1000 8,7400 32.439 291.021,36
    24/1/2020 8,8800 4,96% 8,4800 8,9800 8,4800 87.227 758.085,30
    23/1/2020 8,4600 -0,70% 8,5000 8,5400 8,4000 10.875 92.159,38
    22/1/2020 8,5200 2,40% 8,3400 8,6200 8,3400 30.531 259.768,52
    21/1/2020 8,3200 0,73% 8,3200 8,5000 8,1800 24.486 204.806,12
    20/1/2020 8,2600 0,00% 8,2600 8,3200 8,2000 8.183 67.679,94
    17/1/2020 8,2600 1,98% 8,1200 8,4600 8,0600 53.103 435.880,00
    16/1/2020 8,1000 -0,25% 8,0400 8,1200 7,9200 10.149 81.229,12
    15/1/2020 8,1200 0,25% 8,1000 8,1400 7,9600 13.929 112.515,10
    14/1/2020 8,1000 0,50% 8,0200 8,1400 7,9600 13.439 108.527,42
    13/1/2020 8,0600 -0,74% 8,0800 8,2000 7,9800 12.100 97.625,52
    10/1/2020 8,1200 0,50% 8,2000 8,2000 8,0800 4.545 36.924,30
    09/1/2020 8,0800 2,28% 7,9000 8,1800 7,9000 11.753 94.962,26
    08/1/2020 7,9000 2,33% 7,7600 7,9000 7,6400 12.509 96.981,26
    07/1/2020 7,7200 0,78% 7,7600 7,8000 7,7000 2.542 19.741,98
    03/1/2020 7,6600 -1,54% 7,8600 7,8600 7,6200 21.249 163.351,00
    02/1/2020 7,7800 -1,27% 7,9600 7,9600 7,7600 14.726 115.747,62
    31/12/2019 7,8800 1,29% 7,9200 7,9200 7,7000 19.851 155.445,10
    30/12/2019 7,7800 -3,23% 8,0800 8,0800 7,7800 16.373 129.893,34
    27/12/2019 8,0400 1,52% 7,9800 8,0600 7,9200 8.612 68.944,04
    23/12/2019 7,9200 6,17% 7,5600 8,0600 7,3800 41.539 327.263,02
    20/12/2019 7,4600 1,08% 7,4000 7,8400 7,4000 19.144 144.805,82
    19/12/2019 7,3800 1,37% 7,1800 7,3800 7,1800 33.884 247.524,28
    18/12/2019 7,2800 -0,27% 7,3000 7,3600 7,2800 15.742 114.949,24
    17/12/2019 7,3000 -0,54% 7,3000 7,3200 7,2600 11.027 80.450,18
    16/12/2019 7,3400 0,00% 7,4200 7,4200 7,3000 8.401 61.724,26
    13/12/2019 7,3400 -0,54% 7,3600 7,4200 7,3400 7.733 57.076,66
    12/12/2019 7,3800 0,00% 7,4200 7,4200 7,1800 10.938 80.459,38
    11/12/2019 7,3800 2,50% 7,2800 7,4600 7,2600 11.758 85.826,20
    10/12/2019 7,2000 -0,83% 7,2600 7,3400 7,2000 10.696 77.599,08
    09/12/2019 7,2600 -1,36% 7,3000 7,3600 7,2000 7.569 55.144,24
    06/12/2019 7,3600 -0,27% 7,4000 7,4000 7,2600 6.841 50.080,62
    05/12/2019 7,3800 0,54% 7,4200 7,4200 7,3000 6.320 46.292,58
    04/12/2019 7,3400 0,00% 7,4000 7,4000 7,2200 26.644 194.245,96
    03/12/2019 7,3400 -0,54% 7,3800 7,4800 7,2400 160.795 1.189.598,82
    02/12/2019 7,3800 -2,12% 7,5400 7,5400 7,3800 15.704 117.400,82
    29/11/2019 7,5400 0,27% 7,5600 7,5800 7,4200 5.096 38.125,36
    28/11/2019 7,5200 -0,27% 7,5400 7,6000 7,4200 12.804 96.074,38
    27/11/2019 7,5400 3,01% 7,3600 7,5400 7,3400 56.534 423.584,66
    26/11/2019 7,3200 1,10% 7,3000 7,3200 7,2400 8.639 62.931,68
    25/11/2019 7,2400 -1,36% 7,2000 7,3200 7,0800 8.772 63.526,58
    22/11/2019 7,3400 0,55% 7,3000 7,3600 7,2600 14.421 105.135,20
    21/11/2019 7,3000 0,00% 7,3000 7,3400 7,1400 17.488 127.621,28
    20/11/2019 7,3000 1,39% 7,2400 7,3600 7,2000 16.702 121.398,62
    19/11/2019 7,2000 1,41% 7,2000 7,2400 7,1000 14.701 105.282,50
    18/11/2019 7,1000 0,28% 7,2000 7,2200 7,0800 18.553 132.240,10
    15/11/2019 7,0800 0,00% 7,1200 7,1200 7,0600 6.443 45.769,28
    14/11/2019 7,0800 -0,56% 7,1000 7,1600 7,0200 9.419 66.848,92
    13/11/2019 7,1200 1,71% 6,9800 7,1400 6,9200 7.349 51.691,34
    12/11/2019 7,0000 0,29% 7,0200 7,0800 6,9600 7.753 54.347,94
    11/11/2019 6,9800 -0,85% 7,1200 7,1200 6,9200 10.452 73.565,40
    08/11/2019 7,0400 -0,56% 7,1200 7,1400 7,0400 6.521 46.204,94
    07/11/2019 7,0800 1,14% 7,0600 7,0800 7,0000 10.185 71.628,12
    06/11/2019 7,0000 -0,85% 7,1600 7,1600 6,9600 12.703 89.032,64
    05/11/2019 7,0600 -0,28% 7,0800 7,0800 7,0400 5.814 41.090,68
    04/11/2019 7,0800 0,57% 7,1200 7,1200 7,0000 13.701 96.627,38
    01/11/2019 7,0400 0,00% 7,0600 7,1000 7,0000 10.856 76.530,20
    31/10/2019 7,0400 0,00% 7,0200 7,1000 7,0200 6.274 44.337,48
    30/10/2019 7,0400 0,57% 7,0400 7,1200 7,0000 20.108 141.561,02
    29/10/2019 7,0000 -1,13% 7,0800 7,0800 7,0000 22.122 155.209,04
    25/10/2019 7,0800 0,00% 7,1600 7,1600 7,0800 6.961 49.580,44
    24/10/2019 7,0800 -1,12% 7,1600 7,1600 7,0400 8.883 63.063,92
    23/10/2019 7,1600 0,28% 7,2000 7,2000 7,0000 21.376 150.909,96
    22/10/2019 7,1400 -0,56% 7,2200 7,2200 6,9600 25.253 179.283,22
    21/10/2019 7,1800 0,84% 7,1800 7,1800 7,0800 11.916 84.846,94
    18/10/2019 7,1200 0,28% 7,2200 7,2200 7,1000 6.235 44.665,84
    17/10/2019 7,1000 -2,47% 7,2600 7,2800 7,1000 51.618 370.794,24
    16/10/2019 7,2800 1,11% 7,2200 7,2800 7,1800 27.662 200.291,34
    15/10/2019 7,2000 0,56% 7,2000 7,2000 7,1400 22.728 163.128,40
    14/10/2019 7,1600 -1,38% 7,2800 7,2800 7,1200 19.042 137.080,20
    11/10/2019 7,2600 0,83% 7,2800 7,2800 7,1000 37.272 268.293,04
    10/10/2019 7,2000 1,12% 7,1600 7,2200 7,1400 16.391 117.626,42
    09/10/2019 7,1200 -0,56% 7,2200 7,2200 7,0200 26.595 189.812,02
    08/10/2019 7,1600 -0,28% 7,2600 7,3200 7,1400 8.243 59.483,80
    07/10/2019 7,1800 0,00% 7,2600 7,2800 7,1600 6.591 47.500,98
    04/10/2019 7,1800 0,00% 7,2800 7,3600 7,1600 12.509 90.887,30
    03/10/2019 7,1800 -1,91% 7,3800 7,3800 7,1400 11.756 85.196,10
    02/10/2019 7,3200 -0,81% 7,3800 7,3800 7,1800 14.945 109.033,24
    01/10/2019 7,3800 3,07% 7,1600 7,5600 7,1000 24.314 176.776,00
    30/9/2019 7,1600 0,56% 7,1800 7,1800 7,1000 24.690 175.734,24
    27/9/2019 7,1200 1,14% 7,0800 7,1200 6,9400 9.344 65.566,22
    26/9/2019 7,0400 -0,85% 7,1800 7,1800 6,9200 12.849 90.004,42
    25/9/2019 7,1000 0,00% 7,1600 7,1600 6,9800 7.738 54.609,20
    24/9/2019 7,1000 1,43% 7,0000 7,1800 7,0000 6.262 44.376,24
    23/9/2019 7,0000 -2,23% 7,1400 7,1400 7,0000 5.366 37.819,90
    20/9/2019 7,1600 -0,28% 7,2400 7,2400 7,0800 7.316 52.456,56
    19/9/2019 7,1800 0,00% 7,1400 7,2800 7,1000 3.566 25.559,30
    18/9/2019 7,1800 1,41% 7,2600 7,2800 7,1200 6.497 46.713,08
    17/9/2019 7,0800 -0,56% 7,1200 7,3200 7,0200 12.495 89.939,36
    16/9/2019 7,1200 1,71% 7,0400 7,5200 6,9600 30.130 219.738,26
    13/9/2019 7,0000 2,94% 6,8600 7,1000 6,7600 11.310 78.153,98
    12/9/2019 6,8000 0,59% 6,7000 6,8400 6,6800 14.708 99.718,26
    11/9/2019 6,7600 2,42% 6,6000 6,8800 6,5000 17.204 114.415,36
    10/9/2019 6,6000 0,30% 6,6600 6,6800 6,5400 10.503 69.125,98
    09/9/2019 6,5800 1,23% 6,6000 6,6400 6,5000 11.448 75.195,46
    06/9/2019 6,5000 -1,52% 6,6600 6,6600 6,5000 12.131 79.533,82
    05/9/2019 6,6000 0,00% 6,6000 6,6800 6,5200 14.905 98.385,26
    04/9/2019 6,6000 0,30% 6,6800 6,7000 6,5200 7.437 49.101,28
    03/9/2019 6,5800 -0,30% 6,6800 6,7000 6,5200 7.396 48.880,36
    02/9/2019 6,6000 -2,08% 6,6200 6,8000 6,5600 7.225 48.173,18
    30/8/2019 6,7400 -0,88% 6,8000 6,8600 6,7000 3.529 23.960,00
    29/8/2019 6,8000 -0,87% 6,8800 6,9200 6,7400 4.960 33.976,54
    28/8/2019 6,8600 1,18% 6,8600 6,9000 6,7800 2.746 18.805,04
    27/8/2019 6,7800 0,00% 6,8800 6,9600 6,7000 7.461 50.869,68
    26/8/2019 6,7800 -1,74% 6,9000 6,9000 6,7000 7.945 53.936,00
    23/8/2019 6,9000 0,00% 6,9000 7,0400 6,8400 11.935 82.517,02
    22/8/2019 6,9000 1,17% 6,8000 6,9200 6,8000 6.225 42.942,80
    21/8/2019 6,8200 1,79% 6,7000 6,8600 6,6600 6.545 44.257,86
    20/8/2019 6,7000 0,00% 6,7400 6,8000 6,6200 4.301 28.783,22
    19/8/2019 6,7000 2,13% 6,6000 6,7200 6,5400 13.099 86.670,22
    16/8/2019 6,5600 -0,30% 6,5800 6,5800 6,5600 2.700 17.746,00
    14/8/2019 6,5800 1,23% 6,5200 6,6400 6,3800 15.807 102.688,58
    13/8/2019 6,5000 -0,91% 6,5200 6,6000 6,2600 8.875 56.427,20
    12/8/2019 6,5600 -1,80% 6,6800 6,6800 6,4200 9.419 61.622,80
    09/8/2019 6,6800 -0,60% 6,7800 6,8200 6,6200 9.830 66.114,98
    08/8/2019 6,7200 -1,47% 6,9400 6,9400 6,7000 13.608 91.852,82
    07/8/2019 6,8200 -0,87% 6,8800 6,9400 6,7800 10.126 69.294,10
    06/8/2019 6,8800 0,88% 6,7400 7,0000 6,6600 15.523 106.112,10
    05/8/2019 6,8200 -2,57% 7,0000 7,0000 6,6600 10.133 68.950,94
    02/8/2019 7,0000 -1,69% 7,0600 7,1000 6,9600 16.123 113.293,46
    01/8/2019 7,1200 -2,20% 7,3000 7,3000 6,9600 15.639 111.151,74
    31/7/2019 7,2800 1,68% 7,2800 7,3200 7,2200 17.961 130.843,66
    30/7/2019 7,1600 0,00% 7,1600 7,1990 7,0220 17.247 122.724,38
    29/7/2019 7,1600 0,00% 7,1930 7,3270 7,0930 21.270 152.392,10
    26/7/2019 7,1600 2,87% 6,9940 7,1930 6,9600 26.538 188.528,80
    25/7/2019 6,9600 -0,49% 7,0930 7,0930 6,8940 13.154 91.532,50
    24/7/2019 6,9940 0,00% 6,9940 7,1600 6,8270 35.617 248.325,20
    23/7/2019 6,9940 -0,47% 6,9940 7,1270 6,9600 13.544 95.038,00
    22/7/2019 7,0270 1,44% 6,9270 7,0930 6,9270 10.617 74.719,40
    19/7/2019 6,9270 0,00% 6,9940 6,9940 6,8600 16.925 117.574,40
    18/7/2019 6,9270 0,00% 6,9940 7,0930 6,8270 24.666 171.569,00
    17/7/2019 6,9270 1,46% 6,9600 6,9940 6,6940 25.443 174.136,00
    16/7/2019 6,8270 2,75% 6,6440 6,9940 6,5940 39.403 266.173,90
    15/7/2019 6,6440 1,02% 6,5770 6,6440 6,4940 22.859 150.385,15
    12/7/2019 6,5770 1,01% 6,5610 6,6270 6,3940 12.348 80.118,35
    11/7/2019 6,5110 -0,25% 6,5610 6,5610 6,4110 20.759 134.572,05
    10/7/2019 6,5270 3,42% 6,2780 6,5270 6,2780 19.766 126.407,75
    09/7/2019 6,3110 -2,82% 6,4940 6,5610 6,2610 20.862 134.028,75
    08/7/2019 6,4940 -1,02% 6,6600 6,6600 6,4610 11.453 75.105,05
    05/7/2019 6,5610 -1,00% 6,5270 6,6270 6,5270 24.775 162.527,40
    04/7/2019 6,6270 0,24% 6,6110 6,6270 6,5270 37.297 245.638,70
    03/7/2019 6,6110 0,00% 6,6270 6,6270 6,5770 12.351 81.483,05
    02/7/2019 6,6110 -0,24% 6,5440 6,6270 6,5440 13.110 86.331,45
    01/7/2019 6,6270 2,05% 6,5440 6,6270 6,5440 16.606 109.321,20
    28/6/2019 6,4940 -0,76% 6,5440 6,5440 6,4770 11.671 75.935,75
    27/6/2019 6,5440 3,43% 6,2940 6,6270 6,2940 67.911 431.777,05
    26/6/2019 6,3270 1,05% 6,3270 6,3270 6,2780 36.228 229.162,40
    25/6/2019 6,2610 -0,79% 6,3270 6,3270 6,2610 1.772 11.114,00
    24/6/2019 6,3110 -0,25% 6,3270 6,3270 6,2780 3.172 19.993,00
    21/6/2019 6,3270 0,25% 6,3270 6,3270 6,2440 15.688 98.719,95
    20/6/2019 6,3110 -0,25% 6,3110 6,3270 6,2940 14.755 93.133,80
    19/6/2019 6,3270 0,52% 6,3270 6,3440 6,2940 32.723 206.884,20
    18/6/2019 6,2940 -0,52% 6,3270 6,3270 6,2110 6.601 41.542,55
    14/6/2019 6,3270 0,00% 6,3270 6,3270 6,2440 49.104 310.109,25
    13/6/2019 6,3270 0,25% 6,3270 6,3270 6,2940 40.206 254.162,05
    12/6/2019 6,3110 0,00% 6,2940 6,3270 6,2440 84.036 530.868,60
    11/6/2019 6,3110 0,53% 6,3270 6,3270 6,1940 33.405 210.145,65
    10/6/2019 6,2780 -1,55% 6,3940 6,4440 6,1940 65.138 411.569,55
    07/6/2019 6,3770 0,25% 6,4440 6,4440 6,3440 37.353 238.368,00
    06/6/2019 6,3610 -1,03% 6,3940 6,4940 6,3270 37.492 240.857,55
    05/6/2019 6,4270 2,37% 6,3270 6,4270 6,2780 8.529 54.288,45
    04/6/2019 6,2780 -5,27% 6,5940 6,6270 6,2780 22.522 145.168,70
    03/6/2019 6,6270 -0,50% 6,6600 6,6600 6,4940 10.907 71.861,75
    31/5/2019 6,6600 -2,45% 6,8270 6,8600 6,5270 18.470 123.451,70
    30/5/2019 6,8270 12,03% 6,0940 6,8270 6,0940 48.458 313.149,55
    29/5/2019 6,0940 1,09% 6,0280 6,1610 5,9940 14.226 86.341,25
    28/5/2019 6,0280 1,98% 5,9110 6,0780 5,8780 18.476 110.670,95
    27/5/2019 5,9110 1,13% 5,9610 5,9610 5,9110 28.957 171.899,25
    24/5/2019 5,8450 4,47% 5,6280 5,8780 5,6280 29.636 170.205,30
    23/5/2019 5,5950 -1,17% 5,6610 5,6610 5,5950 27.029 152.955,00
    22/5/2019 5,6610 0,00% 5,6610 5,6780 5,6450 31.243 176.861,50
    21/5/2019 5,6610 -0,30% 5,6610 5,7110 5,6610 12.386 70.231,65
    20/5/2019 5,6780 -0,30% 5,7450 5,7450 5,6120 38.659 218.887,60
    17/5/2019 5,6950 0,60% 5,6610 5,7110 5,6120 26.730 151.552,00
    16/5/2019 5,6610 2,09% 5,5780 5,7950 5,5620 32.182 181.577,00
    15/5/2019 5,5450 0,00% 5,5950 5,5950 5,4620 27.120 150.209,80
    14/5/2019 5,5450 0,31% 5,5620 5,5950 5,4950 14.560 80.704,90
    13/5/2019 5,5280 0,60% 5,4950 5,5620 5,4450 12.457 68.690,30
    10/5/2019 5,4950 2,48% 5,4780 5,5110 5,4280 11.781 64.473,80
    09/5/2019 5,3620 -3,30% 5,5450 5,5780 5,3120 11.660 63.535,45
    08/5/2019 5,5450 -0,59% 5,6120 5,7110 5,5450 14.787 82.934,05
    07/5/2019 5,5780 -1,19% 5,6610 5,7280 5,5780 7.832 44.016,35
    06/5/2019 5,6450 -2,86% 5,7450 5,8450 5,4950 18.340 104.120,50
    03/5/2019 5,8110 0,00% 5,8450 5,8450 5,7450 36.423 211.454,95
    02/5/2019 5,8110 0,00% 5,8450 5,8450 5,7450 7.885 45.749,60
    30/4/2019 5,8110 0,87% 5,7610 5,8610 5,6610 10.026 58.246,20
    25/4/2019 5,7610 0,00% 5,7610 5,8450 5,7280 8.054 46.525,40
    24/4/2019 5,7610 -1,99% 5,8780 5,8780 5,7450 3.878 22.470,95
    23/4/2019 5,8780 0,29% 5,8110 5,9610 5,8110 133.908 793.432,70
    18/4/2019 5,8610 2,91% 5,7110 5,8610 5,6120 42.315 242.583,15
    17/4/2019 5,6950 0,89% 5,6450 5,7450 5,6280 80.976 458.975,30
    16/4/2019 5,6450 -2,59% 5,7280 5,7280 5,6280 44.739 253.996,85
    15/4/2019 5,7950 2,37% 5,5780 5,7950 5,5620 39.291 222.371,35
    12/4/2019 5,6610 4,60% 5,4620 5,6610 5,4280 36.698 205.149,85
    11/4/2019 5,4120 7,27% 5,0620 5,5450 5,0450 136.800 724.907,55
    10/4/2019 5,0450 1,67% 4,9450 5,0450 4,9450 42.211 211.343,55
    09/4/2019 4,9620 0,67% 4,8950 4,9950 4,8950 11.707 57.958,00
    08/4/2019 4,9290 0,00% 4,9290 4,9450 4,8950 9.808 48.257,45
    05/4/2019 4,9290 1,38% 4,8950 4,9290 4,8290 12.646 61.862,75
    04/4/2019 4,8620 -1,02% 4,9290 4,9290 4,8620 10.413 50.852,30
    03/4/2019 4,9120 0,35% 4,8950 4,9120 4,8290 14.347 69.960,95
    02/4/2019 4,8950 0,33% 4,8950 4,8950 4,8290 10.653 51.912,70
    01/4/2019 4,8790 0,35% 4,8620 4,8790 4,8290 10.487 50.892,60
    29/3/2019 4,8620 0,00% 4,9450 4,9450 4,8290 14.814 71.896,15
    28/3/2019 4,8620 0,00% 4,8950 4,8950 4,7950 9.194 44.547,30
    27/3/2019 4,8620 -1,02% 4,9120 4,9120 4,8290 15.177 73.672,80
    26/3/2019 4,9120 0,68% 4,9120 4,9120 4,7790 13.550 65.892,45
    22/3/2019 4,8790 -0,67% 4,9290 4,9290 4,8290 7.268 35.502,80
    21/3/2019 4,9120 0,00% 4,9290 4,9290 4,8460 8.290 40.674,90
    20/3/2019 4,9120 -0,34% 4,9290 4,9290 4,8790 7.853 38.534,60
    19/3/2019 4,9290 2,07% 4,8620 4,9290 4,7950 10.162 49.477,05
    18/3/2019 4,8290 -3,01% 4,9950 5,0120 4,8290 18.163 89.045,15
    15/3/2019 4,9790 -1,31% 5,0450 5,0450 4,9790 5.744 28.829,90
    14/3/2019 5,0450 0,32% 5,0290 5,0450 4,9950 12.569 63.117,50
    13/3/2019 5,0290 0,34% 5,0120 5,0290 4,9450 12.126 60.657,10
    12/3/2019 5,0120 0,34% 4,9290 5,0120 4,9290 37.773 188.431,35
    08/3/2019 4,9950 0,32% 5,0120 5,0290 4,9120 22.805 113.610,80
    07/3/2019 4,9790 -0,99% 5,0450 5,0450 4,9620 8.529 42.651,55
    06/3/2019 5,0290 2,03% 4,9790 5,0290 4,8950 13.068 65.067,80
    05/3/2019 4,9290 -1,00% 5,0290 5,0290 4,9290 7.442 37.098,85
    04/3/2019 4,9790 1,36% 4,9290 5,0620 4,8460 32.655 161.969,25
    01/3/2019 4,9120 -0,34% 4,9450 4,9450 4,8290 19.947 97.592,50
    28/2/2019 4,9290 -0,67% 4,9290 4,9450 4,8620 13.130 64.534,55
    27/2/2019 4,9620 2,75% 4,8290 4,9620 4,7790 11.453 55.757,30
    26/2/2019 4,8290 -0,35% 4,8460 4,8460 4,7120 16.565 79.474,20
    25/2/2019 4,8460 1,76% 4,7290 4,8460 4,7290 15.354 73.676,90
    22/2/2019 4,7620 -1,39% 4,8290 4,8620 4,7620 10.342 49.945,10
    21/2/2019 4,8290 -0,35% 4,8790 4,8950 4,8120 10.263 49.881,65
    20/2/2019 4,8460 -0,33% 4,9120 4,9120 4,8120 9.518 46.283,90
    19/2/2019 4,8620 -0,35% 4,9120 4,9120 4,8460 11.716 57.193,90
    18/2/2019 4,8790 -0,33% 4,8950 4,9290 4,8620 8.057 39.364,95
    15/2/2019 4,8950 0,00% 4,8620 4,9290 4,8620 14.164 69.253,00
    14/2/2019 4,8950 0,00% 4,8950 4,8950 4,8460 12.717 61.933,00
    13/2/2019 4,8950 0,00% 4,9450 4,9450 4,8620 15.818 77.445,10
    12/2/2019 4,8950 -0,69% 4,9290 4,9290 4,8950 8.228 40.397,50
    11/2/2019 4,9290 0,00% 4,9120 4,9290 4,8790 7.947 39.034,60
    08/2/2019 4,9290 -0,32% 4,9450 4,9450 4,8790 21.379 104.970,20
    07/2/2019 4,9450 0,00% 4,9450 4,9620 4,8460 13.104 64.436,70
    06/2/2019 4,9450 1,02% 4,9120 4,9450 4,7950 11.347 55.464,35
    05/2/2019 4,8950 3,51% 4,7460 4,9290 4,7460 13.240 63.863,95
    04/2/2019 4,7290 2,89% 4,5960 4,7620 4,5960 9.043 42.246,10
    01/2/2019 4,5960 2,61% 4,4790 4,5960 4,4790 5.747 26.046,15
    31/1/2019 4,4790 0,74% 4,4960 4,5290 4,4290 11.432 51.203,00
    30/1/2019 4,4460 0,00% 4,4630 4,4630 4,4130 27.147 120.325,60
    29/1/2019 4,4460 -1,46% 4,3790 4,5120 4,3790 19.589 87.540,85
    28/1/2019 4,5120 -0,38% 4,5620 4,5620 4,4630 8.290 37.397,30
    25/1/2019 4,5290 0,00% 4,4960 4,5290 4,4630 7.061 31.841,80
    24/1/2019 4,5290 0,00% 4,5290 4,5460 4,3960 8.609 38.893,60
    23/1/2019 4,5290 -1,09% 4,5460 4,5960 4,4960 11.778 53.507,75
    22/1/2019 4,5790 0,37% 4,5290 4,5960 4,5290 1.940 8.866,70
    21/1/2019 4,5620 0,73% 4,5790 4,6290 4,5620 1.601 7.342,05
    18/1/2019 4,5290 -1,09% 4,5290 4,5960 4,5290 112 503,80
    17/1/2019 4,5790 0,00% 4,5290 4,5960 4,4960 2.327 10.605,00
    16/1/2019 4,5790 6,17% 4,2790 4,5790 4,2630 2.221 9.651,50
    15/1/2019 4,3130 -1,15% 4,3130 4,3290 4,2630 6.019 25.842,95
    14/1/2019 4,3630 0,79% 4,3630 4,3630 4,3630 151 655,00
    11/1/2019 4,3290 -1,14% 4,3790 4,3790 4,2960 5.653 24.434,60
    10/1/2019 4,3790 -0,77% 4,3630 4,4130 4,3630 1.878 8.250,60
    09/1/2019 4,4130 0,39% 4,3790 4,4130 4,3790 493 2.172,00
    08/1/2019 4,3960 0,39% 4,3460 4,3960 4,3460 889 3.873,90
    07/1/2019 4,3790 0,00% 4,3630 4,4290 4,3460 1.226 5.367,30
    04/1/2019 4,3790 1,16% 4,3960 4,4290 4,3630 1.713 7.503,00
    03/1/2019 4,3290 -3,00% 4,4290 4,4790 4,3290 1.317 5.811,00
    02/1/2019 4,4630 0,00% 4,4630 4,4960 4,4630 413 1.850,20
    31/12/2018 4,4630 -0,36% 4,4630 4,4630 4,4460 750 3.347,50
    28/12/2018 4,4790 0,00% 4,4790 4,4960 4,3790 6.152 27.370,75
    27/12/2018 4,4790 -2,88% 4,5460 4,5460 4,4460 768 3.479,00
    21/12/2018 4,6120 0,72% 4,6120 4,6120 4,6120 9 41,55
    20/12/2018 4,5790 -1,78% 4,6620 4,6620 4,4960 8.715 39.911,00
    19/12/2018 4,6620 1,44% 4,6620 4,6620 4,6620 59 280,00
    18/12/2018 4,5960 -3,16% 4,7290 4,7290 4,5790 4.654 21.622,05
    17/12/2018 4,7460 0,36% 4,7290 4,7620 4,7120 2.041 9.686,50
    14/12/2018 4,7290 -1,38% 4,6960 4,7290 4,6960 1.051 4.956,00
    13/12/2018 4,7950 -0,35% 4,8290 4,8290 4,7620 2.085 9.988,05
    12/12/2018 4,8120 3,22% 4,7120 4,8620 4,7120 6.940 33.371,15
    11/12/2018 4,6620 0,00% 4,6960 4,6960 4,6620 1.648 7.702,00
    10/12/2018 4,6620 -1,42% 4,4960 4,6960 4,4960 750 3.500,40
    07/12/2018 4,7290 1,44% 4,6620 4,7290 4,6620 638 2.998,00
    06/12/2018 4,6620 -3,46% 4,6960 4,6960 4,6120 3.423 15.935,15
    05/12/2018 4,8290 5,07% 4,5620 4,8290 4,5290 2.177 10.077,00
    04/12/2018 4,5960 1,10% 4,5790 4,6120 4,5620 2.253 10.324,00
    03/12/2018 4,5460 0,38% 4,5790 4,5960 4,5290 4.445 20.236,75
    30/11/2018 4,5290 2,63% 4,4630 4,5620 4,4630 2.702 12.174,45
    29/11/2018 4,4130 0,39% 4,4630 4,4790 4,4130 8.169 36.286,05
    28/11/2018 4,3960 0,00% 4,4630 4,4960 4,3960 1.542 6.880,60

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΝΑΥΠ 0,9200 15,00 % 0,1200 10
    ΦΟΡΘ 0,4340 14,21 % 0,0540 1.332
    ΑΒΕ 0,2680 8,94 % 0,0220 70.067
    ΟΛΥΜΠ 2,5800 8,40 % 0,2000 159.353
    ΒΙΟΤ 0,0600 7,14 % 0,0040 15.892
    ΠΡΔ 0,1740 6,75 % 0,0110 7.841
    ΜΠΤΚ 0,1400 6,06 % 0,0080 1.085
    ΑΝΕΚ 0,0715 5,15 % 0,0035 62.256
    ΔΡΟΜΕ 0,4570 5,06 % 0,0220 53.342
    ΕΣΥΜΒ 0,3360 5,00 % 0,0160 7.000
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΚΡΙΤ 0,3600 -20,00 % -0,0900 70
    ΒΑΡΝΗ 0,3200 -19,60 % -0,0780 2
    ΔΙΟΝ 0,1760 -19,27 % -0,0420 8.044
    ΑΕΓΕΚ 0,0470 -12,15 % -0,0065 96
    ΜΙΝ 0,6200 -10,79 % -0,0750 750
    ΛΕΒΚ 0,1800 -10,00 % -0,0200 490
    ΑΤΡΑΣΤ 21,0000 -9,48 % -2,2000 2
    ΣΠΙ 0,5300 -7,83 % -0,0450 5.410
    ΝΑΚΑΣ 1,9600 -6,67 % -0,1400 75
    ΡΕΒΟΙΛ 0,9200 -4,66 % -0,0450 6.021
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 14,1300 2,39 % 0,3300 15.323.832
    ΟΠΑΠ 12,0500 1,18 % 0,1400 4.123.670
    ΕΤΕ 2,7940 0,68 % 0,0190 2.831.314
    ΕΥΡΩΒ 0,7890 0,51 % 0,0040 2.653.378
    ΜΠΕΛΑ 18,4600 -0,65 % -0,1200 2.236.479
    ΜΥΤΙΛ 9,0400 0,44 % 0,0400 1.860.026
    ΠΕΙΡ 3,0600 -0,20 % -0,0060 1.716.818
    ΑΛΦΑ 1,7800 2,01 % 0,0350 1.500.269
    ΕΛΠΕ 7,8000 0,00 % 0,0000 925.403
    ΛΑΜΔΑ 8,3600 1,33 % 0,1100 921.196
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,7890 0,51 % 3.360.287 2,65εκ.
    ΜΙΓ 0,1238 -0,96 % 1.697.778 212,7χιλ.
    ΟΤΕ 14,1300 2,39 % 1.086.137 15,32εκ.
    ΕΤΕ 2,7940 0,68 % 1.011.210 2,83εκ.
    ΑΛΦΑ 1,7800 2,01 % 845.437 1,50εκ.
    ΠΕΙΡ 3,0600 -0,20 % 560.055 1,72εκ.
    ΟΠΑΠ 12,0500 1,18 % 343.176 4,12εκ.
    ΔΕΗ 4,2040 0,62 % 211.541 888,1χιλ.
    ΜΥΤΙΛ 9,0400 0,44 % 205.503 1,86εκ.
    ΙΝΛΟΤ 0,3635 1,11 % 196.533 70.208
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΟΛΥΜΠ 2,5800 8,40 % 159.353 0,39 %
    ΟΤΕ 14,1300 2,39 % 1.086.137 0,23 %
    ΜΙΓ 0,1238 -0,96 % 1.697.778 0,18 %
    ΔΡΟΜΕ 0,4570 5,06 % 53.342 0,15 %
    ΜΥΤΙΛ 9,0400 0,44 % 205.503 0,14 %
    ΚΟΥΑΛ 0,2450 0,00 % 38.079 0,14 %
    ΔΙΟΝ 0,1760 -19,27 % 8.044 0,14 %
    ΙΚΤΙΝ 1,0240 1,99 % 148.537 0,13 %
    ΠΕΙΡ 3,0600 -0,20 % 560.055 0,13 %
    ΙΝΛΟΤ 0,3635 1,11 % 196.533 0,13 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΣΑΤΟΚ 0,0250 0,00 % 1.400 18,00 %
    ΜΠΤΚ 0,1400 6,06 % 1.085 15,15 %
    ΦΟΡΘ 0,4340 14,21 % 1.332 13,68 %
    ΦΙΕΡ 0,7500 4,17 % 9.548 12,50 %
    ΣΠΙ 0,5300 -7,83 % 5.410 12,17 %
    ΠΡΟΝΤΕΑ 7,5000 0,00 % 1.235 12,00 %
    ΤΖΚΑ 3,6000 -2,70 % 1.091 10,27 %
    ΟΛΥΜΠ 2,5800 8,40 % 159.353 10,08 %
    ΕΠΙΛΚ 0,2400 1,69 % 8.003 7,63 %
    ΔΡΟΜΕ 0,4570 5,06 % 53.342 7,36 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%