| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,5650 | -5,83 % | -0,0350 | 20 |
| ΕΛΙΝ | 2,3100 | -3,75 % | -0,0900 | 9.510 |
| ΣΕΝΤΡ | 0,3300 | -3,51 % | -0,0120 | 6.000 |
| ΜΑΘΙΟ | 0,8850 | -3,28 % | -0,0300 | 339 |
| ΧΑΙΔΕ | 0,7100 | -2,74 % | -0,0200 | 200 |
| ONYX | 2,2600 | -2,59 % | -0,0600 | 16.125 |
| ΝΑΥΠ | 1,3200 | -2,58 % | -0,0350 | 2.600 |
| ΣΙΔΜΑ | 1,7200 | -2,27 % | -0,0400 | 1.669 |
| ΝΤΟΠΛΕΡ | 0,8650 | -2,26 % | -0,0200 | 9.834 |
| ΑΤΕΚ | 1,5100 | -1,95 % | -0,0300 | 2.898 |
Συνεχης ενημερωση
QUEST ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟΥΕΣ)
6,9100 €
-0,0100 (-0,14%)
- Άνοιγμα 7,0400
- Υψηλό 7,0400
- Χαμηλό 6,9000
- Όγκος 10.261
- Τζίρος 71.011 €
- Πράξεις 51
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/5/1999 | 2,0950 | 7,11% | 2,0950 | 2,0950 | 2,0450 | 3.689.967 | ,00 |
| 13/5/1999 | 1,9560 | 4,15% | 1,8650 | 1,9730 | 1,7930 | 1.616.373 | ,00 |
| 12/5/1999 | 1,8780 | 4,28% | 1,8220 | 1,8940 | 1,7370 | 1.035.949 | ,00 |
| 11/5/1999 | 1,8010 | 1,64% | 1,8220 | 1,8340 | 1,7810 | 452.352 | ,00 |
| 10/5/1999 | 1,7720 | -2,53% | 1,6920 | 1,7870 | 1,6920 | 458.362 | ,00 |
| 07/5/1999 | 1,8180 | -5,26% | 1,9190 | 1,9400 | 1,8100 | 506.224 | ,00 |
| 06/5/1999 | 1,9190 | 1,43% | 1,9690 | 1,9830 | 1,8800 | 1.082.935 | ,00 |
| 05/5/1999 | 1,8920 | 7,01% | 1,7770 | 1,8920 | 1,7770 | 1.856.870 | ,00 |
| 04/5/1999 | 1,7680 | -0,23% | 1,8070 | 1,8100 | 1,6900 | 898.065 | ,00 |
| 03/5/1999 | 1,7720 | 6,04% | 1,7770 | 1,7770 | 1,7230 | 1.123.395 | ,00 |
| 30/4/1999 | 1,6710 | 6,84% | 1,6010 | 1,6710 | 1,5970 | 4.058.748 | ,00 |
| 29/4/1999 | 1,5640 | 0,45% | 1,5720 | 1,5840 | 1,5430 | 322.339 | ,00 |
| 28/4/1999 | 1,5570 | 1,43% | 1,5720 | 1,5880 | 1,5160 | 426.547 | ,00 |
| 27/4/1999 | 1,5350 | 5,57% | 1,4830 | 1,5350 | 1,4830 | 1.241.431 | ,00 |
| 26/4/1999 | 1,4540 | -3,84% | 1,5120 | 1,5120 | 1,4400 | 252.048 | ,00 |
| 23/4/1999 | 1,5120 | -0,66% | 1,5410 | 1,5660 | 1,4690 | 241.527 | ,00 |
| 22/4/1999 | 1,5220 | -2,12% | 1,5280 | 1,5280 | 1,4480 | 449.054 | ,00 |
| 21/4/1999 | 1,5550 | -1,95% | 1,6300 | 1,6460 | 1,5430 | 242.881 | ,00 |
| 20/4/1999 | 1,5860 | -0,13% | 1,5120 | 1,5860 | 1,5120 | 373.666 | ,00 |
| 19/4/1999 | 1,5880 | -6,81% | 1,6710 | 1,6750 | 1,5860 | 602.267 | ,00 |
| 16/4/1999 | 1,7040 | -0,87% | 1,7480 | 1,7480 | 1,6900 | 512.438 | ,00 |
| 15/4/1999 | 1,7190 | -1,49% | 1,8050 | 1,8050 | 1,6900 | 525.699 | ,00 |
| 14/4/1999 | 1,7450 | 6,79% | 1,7480 | 1,7480 | 1,7040 | 1.246.501 | ,00 |
| 13/4/1999 | 1,6340 | 6,73% | 1,5990 | 1,6340 | 1,5990 | 178.080 | ,00 |
| 08/4/1999 | 1,5310 | 6,84% | 1,5100 | 1,5310 | 1,4970 | 563.563 | ,00 |
| 07/4/1999 | 1,4330 | 6,70% | 1,4230 | 1,4330 | 1,3970 | 316.894 | ,00 |
| 06/4/1999 | 1,3430 | 3,23% | 1,3010 | 1,3470 | 1,3010 | 548.464 | ,00 |
| 05/4/1999 | 1,3010 | -6,27% | 1,3920 | 1,3940 | 1,2930 | 808.794 | ,00 |
| 02/4/1999 | 1,3880 | 3,81% | 1,3370 | 1,3940 | 1,2890 | 707.228 | ,00 |
| 01/4/1999 | 1,3370 | -6,70% | 1,3970 | 1,3970 | 1,3370 | 297.695 | ,00 |
| 31/3/1999 | 1,4330 | -5,60% | 1,4970 | 1,5120 | 1,4250 | 514.548 | ,00 |
| 30/3/1999 | 1,5180 | -1,62% | 1,5570 | 1,5570 | 1,4400 | 507.377 | ,00 |
| 29/3/1999 | 1,5430 | -3,62% | 1,6300 | 1,6360 | 1,4910 | 645.084 | ,00 |
| 26/3/1999 | 1,6010 | 0,95% | 1,5860 | 1,6300 | 1,5720 | 475.757 | ,00 |
| 24/3/1999 | 1,5860 | -4,52% | 1,5450 | 1,6010 | 1,5450 | 854.786 | ,00 |
| 23/3/1999 | 1,6610 | 1,65% | 1,6460 | 1,6750 | 1,5820 | 757.165 | ,00 |
| 22/3/1999 | 1,6340 | -1,27% | 1,6980 | 1,7250 | 1,6300 | 1.182.196 | ,00 |
| 19/3/1999 | 1,6550 | -0,96% | 1,6880 | 1,7040 | 1,6480 | 795.524 | ,00 |
| 18/3/1999 | 1,6710 | -1,12% | 1,6900 | 1,6900 | 1,6380 | 537.649 | ,00 |
| 17/3/1999 | 1,6900 | 2,42% | 1,6860 | 1,7190 | 1,6610 | 695.909 | ,00 |
| 16/3/1999 | 1,6500 | -2,94% | 1,6610 | 1,6900 | 1,6360 | 546.585 | ,00 |
| 15/3/1999 | 1,7000 | -2,47% | 1,7480 | 1,7640 | 1,6900 | 499.984 | ,00 |
| 12/3/1999 | 1,7430 | 0,00% | 1,7770 | 1,7770 | 1,7190 | 681.476 | ,00 |
| 11/3/1999 | 1,7430 | 5,89% | 1,6460 | 1,7500 | 1,6460 | 1.687.940 | ,00 |
| 10/3/1999 | 1,6460 | -1,02% | 1,6750 | 1,7120 | 1,6050 | 674.083 | ,00 |
| 09/3/1999 | 1,6630 | 0,79% | 1,6500 | 1,6750 | 1,6460 | 543.971 | ,00 |
| 08/3/1999 | 1,6500 | 0,86% | 1,6750 | 1,6880 | 1,6460 | 366.966 | ,00 |
| 05/3/1999 | 1,6360 | -1,39% | 1,6880 | 1,7190 | 1,6240 | 388.932 | ,00 |
| 04/3/1999 | 1,6590 | -3,38% | 1,6750 | 1,6750 | 1,6030 | 702.431 | ,00 |
| 03/3/1999 | 1,7170 | 1,36% | 1,7170 | 1,7430 | 1,6900 | 666.024 | ,00 |
| 02/3/1999 | 1,6940 | -3,20% | 1,7930 | 1,7930 | 1,6770 | 919.356 | ,00 |
| 01/3/1999 | 1,7500 | 6,97% | 1,6460 | 1,7500 | 1,6460 | 1.884.354 | ,00 |
| 26/2/1999 | 1,6360 | -1,98% | 1,6900 | 1,6900 | 1,6150 | 582.534 | ,00 |
| 25/2/1999 | 1,6690 | -1,13% | 1,7190 | 1,7330 | 1,6340 | 801.374 | ,00 |
| 24/2/1999 | 1,6880 | 5,96% | 1,6010 | 1,7020 | 1,6010 | 1.120.904 | ,00 |
| 23/2/1999 | 1,5930 | -6,95% | 1,6480 | 1,6500 | 1,5930 | 716.491 | ,00 |
| 19/2/1999 | 1,7120 | -2,95% | 1,7770 | 1,8220 | 1,6750 | 1.329.718 | ,00 |
| 18/2/1999 | 1,7640 | -2,05% | 1,7810 | 1,8320 | 1,6750 | 1.719.455 | ,00 |
| 17/2/1999 | 1,8010 | 6,82% | 1,6860 | 1,8010 | 1,6610 | 897.816 | ,00 |
| 16/2/1999 | 1,6860 | -3,27% | 1,6980 | 1,7430 | 1,6380 | 1.050.735 | ,00 |
| 15/2/1999 | 1,7430 | -1,91% | 1,7480 | 1,7480 | 1,6900 | 885.671 | ,00 |
| 12/2/1999 | 1,7770 | -2,47% | 1,8380 | 1,8550 | 1,7660 | 876.735 | ,00 |
| 11/2/1999 | 1,8220 | 0,94% | 1,8050 | 1,8430 | 1,7970 | 840.096 | ,00 |
| 10/2/1999 | 1,8050 | -1,04% | 1,8070 | 1,8070 | 1,7480 | 650.769 | ,00 |
| 09/2/1999 | 1,8240 | 0,11% | 1,8070 | 1,8300 | 1,7830 | 605.236 | ,00 |
| 08/2/1999 | 1,8220 | -1,46% | 1,8650 | 1,9110 | 1,8070 | 479.293 | ,00 |
| 05/2/1999 | 1,8490 | 1,59% | 1,8070 | 1,8490 | 1,7500 | 949.331 | ,00 |
| 04/2/1999 | 1,8200 | -3,19% | 1,9210 | 1,9210 | 1,7480 | 1.101.257 | ,00 |
| 03/2/1999 | 1,8800 | -0,11% | 1,9670 | 1,9690 | 1,8070 | 3.037.045 | ,00 |
| 02/2/1999 | 1,8820 | 7,05% | 1,8820 | 1,8820 | 1,8820 | 3.869.649 | ,00 |
| 01/2/1999 | 1,7580 | 6,93% | 1,7580 | 1,7580 | 1,7580 | 3.677.590 | ,00 |
| 29/1/1999 | 1,6440 | 3,07% | 1,6530 | 1,6650 | 1,6170 | 2.969.210 | ,00 |
| 28/1/1999 | 1,5950 | 1,98% | 1,5490 | 1,6010 | 1,5370 | 904.012 | ,00 |
| 27/1/1999 | 1,5640 | 0,45% | 1,5860 | 1,6010 | 1,5430 | 1.123.518 | ,00 |
| 26/1/1999 | 1,5570 | 0,91% | 1,5660 | 1,5990 | 1,5370 | 1.444.605 | ,00 |
| 25/1/1999 | 1,5430 | -2,83% | 1,5780 | 1,5780 | 1,5240 | 961.467 | ,00 |
| 22/1/1999 | 1,5880 | -2,58% | 1,6130 | 1,6190 | 1,5820 | 1.003.503 | ,00 |
| 21/1/1999 | 1,6300 | -1,21% | 1,6460 | 1,6500 | 1,6090 | 794.353 | ,00 |
| 20/1/1999 | 1,6500 | 4,04% | 1,6150 | 1,6530 | 1,5720 | 1.465.182 | ,00 |
| 19/1/1999 | 1,5860 | -1,55% | 1,6010 | 1,6110 | 1,5450 | 606.238 | ,00 |
| 18/1/1999 | 1,6110 | 3,01% | 1,6300 | 1,6460 | 1,5900 | 811.136 | ,00 |
| 15/1/1999 | 1,5640 | 0,45% | 1,4850 | 1,5760 | 1,4830 | 888.853 | ,00 |
| 14/1/1999 | 1,5570 | 4,99% | 1,5260 | 1,5570 | 1,4850 | 1.783.292 | ,00 |
| 13/1/1999 | 1,4830 | -6,14% | 1,5490 | 1,5640 | 1,4770 | 1.313.779 | ,00 |
| 12/1/1999 | 1,5800 | 4,08% | 1,5060 | 1,5860 | 1,4870 | 1.245.907 | ,00 |
| 11/1/1999 | 1,5180 | -6,87% | 1,6300 | 1,6750 | 1,5180 | 1.958.577 | ,00 |
| 08/1/1999 | 1,6300 | 1,56% | 1,5800 | 1,6340 | 1,5700 | 1.392.553 | ,00 |
| 07/1/1999 | 1,6050 | 5,04% | 1,6090 | 1,6300 | 1,5550 | 1.427.853 | ,00 |
| 05/1/1999 | 1,5280 | 0,00% | 1,5350 | 1,5740 | 1,4970 | 1.041.562 | ,00 |
| 04/1/1999 | 1,5280 | -17,98% | 1,4930 | 1,5280 | 1,4690 | 3.230.266 | ,00 |
| 31/12/1998 | 1,8630 | 7,25% | 1,8070 | 1,8630 | 1,7410 | 1.159.749 | ,00 |
| 30/12/1998 | 1,7370 | 0,00% | 1,7390 | 1,7720 | 1,7230 | 826.612 | ,00 |
| 29/12/1998 | 1,7370 | 1,58% | 1,7140 | 1,7680 | 1,6610 | 1.668.287 | ,00 |
| 28/12/1998 | 1,7100 | 5,17% | 1,7560 | 1,7560 | 1,6320 | 3.393.496 | ,00 |
| 24/12/1998 | 1,6260 | 7,97% | 1,6260 | 1,6260 | 1,5800 | 1.355.151 | ,00 |
| 23/12/1998 | 1,5060 | 8,03% | 1,4010 | 1,5060 | 1,4010 | 4.471.907 | ,00 |
| 22/12/1998 | 1,3940 | 1,16% | 1,3490 | 1,4110 | 1,3390 | 3.437.138 | ,00 |
| 21/12/1998 | 1,3780 | 0,00% | 1,3550 | 1,4950 | 1,3060 | 5.615.531 | ,00 |
| 18/12/1998 | 1,3780 | 65,53% | 1,1300 | 1,5800 | 1,1070 | 13.636.330 | ,00 |
| 17/12/1998 | 0,8325 | 0,00% | 0,8325 | 0,8325 | 0,8325 | 2.029.763 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΚΤΕΡ | 3,4000 | 5,43 % | 0,1750 | 178.489 |
| CREDIA | 1,5260 | 3,81 % | 0,0560 | 288.295 |
| TREK | 2,7800 | 3,25 % | 0,0875 | 1.334 |
| ΛΑΝΑΚ | 1,6400 | 3,14 % | 0,0500 | 644 |
| ΠΡΟΦ | 7,3800 | 2,64 % | 0,1900 | 56.162 |
| ΜΙΝ | 0,6560 | 2,50 % | 0,0160 | 241 |
| ΜΟΤΟ | 2,6000 | 2,36 % | 0,0600 | 12.062 |
| ΙΛΥΔΑ | 4,8900 | 1,66 % | 0,0800 | 303 |
| EVR | 1,9900 | 1,53 % | 0,0300 | 9.227 |
| ΟΛΘ | 35,6000 | 1,42 % | 0,5000 | 475 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,1020 | -1,09 % | -0,0780 | 5.606.999 |
| ΕΤΕ | 13,2850 | -1,01 % | -0,1350 | 4.564.150 |
| ΟΠΑΠ | 18,3800 | -0,65 % | -0,1200 | 4.108.157 |
| MTLN | 41,0400 | -0,58 % | -0,2400 | 3.010.468 |
| ΑΛΦΑ | 3,3640 | 0,51 % | 0,0170 | 2.903.037 |
| ΔΕΗ | 17,7500 | -1,28 % | -0,2300 | 2.450.029 |
| ΟΤΕ | 17,1800 | -0,12 % | -0,0200 | 1.480.627 |
| ΜΠΕΛΑ | 27,2800 | -1,02 % | -0,2800 | 1.453.619 |
| ΓΕΚΤΕΡΝΑ | 25,1200 | -1,10 % | -0,2800 | 917.588 |
| CENER | 15,6800 | -0,25 % | -0,0400 | 821.999 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3640 | 0,51 % | 865.542 | 2,90εκ. |
| ΠΕΙΡ | 7,1020 | -1,09 % | 788.854 | 5,61εκ. |
| ΕΤΕ | 13,2850 | -1,01 % | 343.357 | 4,56εκ. |
| CREDIA | 1,5260 | 3,81 % | 288.295 | 433χιλ. |
| ΙΝΛΟΤ | 1,0340 | -0,77 % | 285.146 | 296χιλ. |
| ΦΒΜΕΖΖ | 0,0690 | 0,00 % | 262.306 | 18.099 |
| ΟΠΑΠ | 18,3800 | -0,65 % | 224.376 | 4,11εκ. |
| ΕΚΤΕΡ | 3,4000 | 5,43 % | 178.489 | 587χιλ. |
| ΕΛΧΑ | 3,3650 | 0,75 % | 147.406 | 496,2χιλ. |
| ΔΕΗ | 17,7500 | -1,28 % | 137.450 | 2,45εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 3,4000 | 5,43 % | 178.489 | 0,64 % |
| ΙΝΤΕΚ | 6,1500 | 1,15 % | 131.780 | 0,24 % |
| ΠΡΟΦ | 7,3800 | 2,64 % | 56.162 | 0,23 % |
| EIS | 1,8900 | 0,00 % | 16.555 | 0,11 % |
| ΚΟΥΑΛ | 1,3200 | -0,75 % | 24.149 | 0,09 % |
| QLCO | 6,4350 | 0,78 % | 56.572 | 0,08 % |
| ΙΝΤΚΑ | 3,3400 | 0,60 % | 66.549 | 0,08 % |
| ΝΤΟΠΛΕΡ | 0,8650 | -2,26 % | 9.834 | 0,08 % |
| ΦΟΥΝΤΛ | 1,2800 | -1,16 % | 23.522 | 0,07 % |
| ΠΕΙΡ | 7,1020 | -1,09 % | 788.854 | 0,06 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 3,4000 | 5,43 % | 178.489 | 8,22 % |
| ΝΤΟΠΛΕΡ | 0,8650 | -2,26 % | 9.834 | 5,65 % |
| ΝΑΚΑΣ | 3,9800 | 0,51 % | 408 | 4,55 % |
| ΝΑΥΠ | 1,3200 | -2,58 % | 2.600 | 4,06 % |
| ΑΤΕΚ | 1,5100 | -1,95 % | 2.898 | 3,90 % |
| CREDIA | 1,5260 | 3,81 % | 288.295 | 3,81 % |
| ΣΙΔΜΑ | 1,7200 | -2,27 % | 1.669 | 3,69 % |
| TREK | 2,7800 | 3,25 % | 1.334 | 3,49 % |
| ONYX | 2,2600 | -2,59 % | 16.125 | 3,45 % |
| ΝΤΟΤΣΟΦΤ | 29,0000 | 0,00 % | 73 | 3,45 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|