Συνεχης ενημερωση

QUEST ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟΥΕΣ)

7,1800 €

0,0100 (0,14%)

Άνοιγμα 7,1700
Υψηλό 7,2400
Χαμηλό 7,0900

Όγκος 39.491
Τζίρος 282.157 €
Πράξεις 126

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/4/2023	4,9500	-1,00%	5,0700	5,0700	4,9500	30.504	152.128,99
11/4/2023	5,0000	0,00%	4,9950	5,1000	4,9400	40.166	201.448,38
07/4/2023	5,0000	0,00%	5,1600	5,1600	4,9750	47.144	236.806,59
06/4/2023	5,0000	-2,72%	5,1600	5,1600	4,9750	47.144	236.806,59
05/4/2023	5,1400	-0,19%	5,1800	5,1800	5,0900	19.274	98.936,42
04/4/2023	5,1500	0,59%	5,1400	5,1900	5,0600	24.659	126.520,05
03/4/2023	5,1200	1,39%	5,0800	5,1200	5,0000	21.020	106.973,86
31/3/2023	5,0500	-0,39%	5,0700	5,0800	5,0100	21.704	109.647,51
30/3/2023	5,0700	1,50%	5,0500	5,0700	4,9550	33.396	167.007,25
29/3/2023	4,9950	-0,10%	5,0300	5,0300	4,9600	14.386	71.772,77
28/3/2023	5,0000	-0,60%	5,0800	5,0900	4,9400	20.454	102.629,33
27/3/2023	5,0300	1,72%	5,0400	5,0400	4,9600	22.765	113.744,96
24/3/2023	4,9450	-0,50%	5,0900	5,0900	4,9200	20.371	101.118,66
23/3/2023	4,9700	0,51%	4,9700	5,0000	4,9200	217.230	1.067.633,85
22/3/2023	4,9450	0,92%	4,9100	4,9450	4,8600	21.584	105.898,56
21/3/2023	4,9000	5,04%	4,7650	4,9000	4,7000	27.215	130.019,37
20/3/2023	4,6650	-1,58%	4,7750	4,7850	4,6550	42.355	199.806,55
17/3/2023	4,7400	-1,25%	4,8050	4,8600	4,7400	45.665	219.346,67
16/3/2023	4,8000	0,84%	4,7600	4,8150	4,6850	57.717	274.825,02
15/3/2023	4,7600	-5,74%	5,0400	5,0500	4,7600	53.656	261.015,86
14/3/2023	5,0500	1,00%	5,0000	5,0500	4,9100	52.927	263.480,79
13/3/2023	5,0000	0,00%	4,9200	5,0900	4,8500	42.505	208.589,11
10/3/2023	5,0000	-1,19%	5,0600	5,0600	4,9450	33.783	168.569,09
09/3/2023	5,0600	1,00%	5,1000	5,1000	4,9700	29.604	148.992,03
08/3/2023	5,0100	-1,38%	5,0800	5,1100	4,9350	39.685	199.339,41
07/3/2023	5,0800	-1,17%	5,1600	5,1600	5,0500	30.928	157.429,97
06/3/2023	5,1400	-0,77%	5,1700	5,1700	5,0600	59.163	302.608,25
03/3/2023	5,1800	0,78%	5,1600	5,2000	5,1100	23.311	120.358,00
02/3/2023	5,1400	-1,15%	5,1500	5,1600	5,0700	37.712	193.208,90
01/3/2023	5,2000	-0,38%	5,2400	5,2400	5,1400	28.280	146.829,08
28/2/2023	5,2200	2,15%	5,2400	5,2400	5,0800	37.563	194.405,20
24/2/2023	5,1100	-1,35%	5,1900	5,2200	5,0800	33.843	174.841,32
23/2/2023	5,1800	0,39%	5,1300	5,2000	5,1000	37.085	190.865,10
22/2/2023	5,1600	0,58%	5,1000	5,1600	5,0600	37.264	190.130,77
21/2/2023	5,1300	-1,16%	5,1800	5,2400	5,0800	44.524	228.805,89
20/2/2023	5,1900	0,39%	5,2400	5,2400	5,1500	29.434	152.850,23
17/2/2023	5,1700	-0,96%	5,2000	5,2000	5,1500	26.306	136.340,34
16/2/2023	5,2200	-0,19%	5,3000	5,3000	5,1400	33.026	172.894,49
15/2/2023	5,2300	0,58%	5,2000	5,2600	5,1400	32.959	171.742,36
14/2/2023	5,2000	-0,95%	5,2900	5,3000	5,1600	40.575	211.779,21
13/2/2023	5,2500	3,55%	5,1600	5,2500	5,1500	45.259	235.471,62
10/2/2023	5,0700	-3,24%	5,1800	5,2200	5,0500	66.593	339.876,47
09/2/2023	5,2400	1,16%	5,2200	5,2400	5,1600	44.238	229.933,63
08/2/2023	5,1800	1,77%	5,0900	5,2000	5,0600	73.086	377.206,41
07/2/2023	5,0900	0,79%	5,0900	5,1300	5,0200	57.651	292.559,22
06/2/2023	5,0500	-2,88%	5,2400	5,2400	5,0500	61.005	312.136,86
03/2/2023	5,2000	0,00%	5,2000	5,2200	5,1300	46.032	238.927,94
02/2/2023	5,2000	0,00%	5,2300	5,3200	5,1600	27.303	142.815,92
01/2/2023	5,2000	-1,14%	5,2600	5,3000	5,1400	51.606	268.686,86
31/1/2023	5,2600	1,54%	5,2600	5,2600	5,1300	28.680	149.594,19
30/1/2023	5,1800	-1,33%	5,2500	5,2700	5,1800	31.633	165.284,21
27/1/2023	5,2500	0,96%	5,2500	5,2600	5,1200	27.341	142.577,72
26/1/2023	5,2000	0,00%	5,2800	5,2800	5,1400	29.008	151.316,12
25/1/2023	5,2000	1,96%	5,1800	5,2000	5,1000	21.847	112.753,84
24/1/2023	5,1000	-3,04%	5,3200	5,3300	5,1000	39.840	209.172,37
23/1/2023	5,2600	0,38%	5,3400	5,3400	5,1800	44.107	231.603,09
20/1/2023	5,2400	0,58%	5,2400	5,2400	5,1300	35.805	186.060,61
19/1/2023	5,2100	-2,07%	5,3000	5,3500	5,2000	39.860	209.541,32
18/1/2023	5,3200	-1,85%	5,3900	5,4600	5,3200	23.883	128.195,43
17/1/2023	5,4200	0,56%	5,3100	5,4200	5,3000	32.531	174.664,59
16/1/2023	5,3900	0,19%	5,3500	5,4400	5,3500	50.789	274.392,41
13/1/2023	5,3800	3,66%	5,1700	5,3900	5,1600	50.337	265.867,53
12/1/2023	5,1900	-0,19%	5,2000	5,2300	5,1500	33.077	171.732,37
11/1/2023	5,2000	0,00%	5,2100	5,2400	5,1300	45.074	233.943,56
10/1/2023	5,2000	1,17%	5,1400	5,2000	5,0900	32.593	167.967,00
09/1/2023	5,1400	0,78%	5,1700	5,2500	5,1000	49.463	255.861,04
05/1/2023	5,1000	3,45%	4,9300	5,1800	4,9300	83.724	424.139,13
04/1/2023	4,9300	2,49%	4,7600	4,9300	4,7600	28.003	136.295,26
03/1/2023	4,8100	-0,62%	4,7800	4,9100	4,7800	19.956	96.739,48
02/1/2023	4,8400	2,76%	4,7950	4,8400	4,7200	24.745	118.681,89
30/12/2022	4,7100	0,00%	4,7500	4,7800	4,6750	39.949	188.968,26
29/12/2022	4,7100	-0,21%	4,7150	4,7700	4,6500	25.195	118.982,38
28/12/2022	4,7200	0,21%	4,7200	4,7350	4,6750	24.837	116.975,32
27/12/2022	4,7100	2,61%	4,6650	4,7200	4,5500	15.240	70.567,62
23/12/2022	4,5900	-0,97%	4,6300	4,6950	4,5700	27.323	126.728,57
22/12/2022	4,6350	0,87%	4,6600	4,6600	4,5800	22.245	102.830,77
21/12/2022	4,5950	-0,97%	4,7000	4,7500	4,5000	129.663	601.770,97
20/12/2022	4,6400	-0,64%	4,6350	4,6700	4,6200	24.187	112.147,25
19/12/2022	4,6700	-2,30%	4,7800	4,8000	4,6650	21.992	104.140,66
16/12/2022	4,7800	2,80%	4,6500	4,7800	4,5800	64.488	304.032,34
15/12/2022	4,6500	-1,48%	4,6750	4,7500	4,5750	34.090	159.078,09
14/12/2022	4,7200	2,61%	4,6600	4,7200	4,5350	31.777	147.698,61
13/12/2022	4,6000	2,00%	4,5100	4,6000	4,5100	32.779	149.367,15
12/12/2022	4,5100	-1,96%	4,6000	4,6000	4,5100	26.078	118.748,22
09/12/2022	4,6000	0,77%	4,6150	4,6650	4,5100	30.867	142.320,19
08/12/2022	4,5650	1,44%	4,5750	4,5750	4,4550	37.338	167.962,21
07/12/2022	4,5000	-2,17%	4,5850	4,6150	4,5000	47.736	215.689,63
06/12/2022	4,6000	-1,18%	4,6550	4,6700	4,4750	34.766	159.207,38
05/12/2022	4,6550	1,20%	4,6450	4,6750	4,5900	33.072	152.740,78
02/12/2022	4,6000	-4,07%	4,8100	4,8100	4,5600	38.713	181.553,39
01/12/2022	4,7950	0,10%	4,8000	4,8800	4,7150	48.760	235.014,65
30/11/2022	4,7900	3,01%	4,6050	4,7900	4,6050	26.825	125.493,53
29/11/2022	4,6500	0,65%	4,6450	4,6500	4,5950	40.019	184.785,97
28/11/2022	4,6200	1,99%	4,4850	4,6200	4,4650	22.838	103.549,06
25/11/2022	4,5300	2,14%	4,4600	4,5500	4,4150	25.881	116.318,82
24/11/2022	4,4350	0,91%	4,3950	4,4650	4,3650	36.191	159.315,49
23/11/2022	4,3950	2,21%	4,2450	4,3950	4,2450	43.314	189.571,76
22/11/2022	4,3000	0,00%	4,3900	4,3900	4,2600	47.652	205.039,71
21/11/2022	4,3000	-0,92%	4,3000	4,3500	4,3000	28.665	123.756,65
18/11/2022	4,3400	-0,80%	4,4000	4,4000	4,3050	57.815	251.279,58
17/11/2022	4,3750	1,74%	4,3000	4,3750	4,2950	99.352	428.050,55
16/11/2022	4,3000	-2,05%	4,3700	4,3700	4,2900	48.802	210.768,85
15/11/2022	4,3900	-0,11%	4,4300	4,4700	4,3100	45.616	199.678,86
14/11/2022	4,3950	-0,11%	4,3600	4,4200	4,3200	41.596	181.990,50
11/11/2022	4,4000	5,64%	4,1650	4,5550	4,1650	164.386	711.343,08
10/11/2022	4,1650	2,08%	4,0100	4,1650	4,0100	34.374	141.212,98
09/11/2022	4,0800	0,74%	3,9800	4,0800	3,9800	21.043	85.190,27
08/11/2022	4,0500	0,75%	4,0200	4,0550	3,9500	33.745	135.524,89
07/11/2022	4,0200	-0,74%	4,0800	4,0800	4,0000	18.842	76.003,99
04/11/2022	4,0500	2,27%	3,9450	4,0500	3,9450	29.223	116.916,75
03/11/2022	3,9600	-1,49%	4,0200	4,0200	3,9600	26.637	106.357,81
02/11/2022	4,0200	1,13%	3,9900	4,0400	3,9900	30.278	121.517,06
01/11/2022	3,9750	-1,36%	4,0350	4,0400	3,9700	33.983	136.068,05
31/10/2022	4,0300	0,75%	3,9850	4,0300	3,9650	37.241	148.984,34
27/10/2022	4,0000	0,63%	3,9500	4,0300	3,9500	29.314	117.014,38
26/10/2022	3,9750	-0,38%	4,0200	4,0300	3,9450	53.243	211.659,94
25/10/2022	3,9900	-1,24%	4,0300	4,0750	3,9900	38.270	153.818,33
24/10/2022	4,0400	1,89%	4,0000	4,0400	3,9800	59.146	237.504,50
21/10/2022	3,9650	-0,25%	3,9900	4,0150	3,9650	57.674	229.979,51
20/10/2022	3,9750	-1,49%	4,0600	4,0600	3,9750	65.887	263.491,31
19/10/2022	4,0350	-1,82%	4,1500	4,1500	4,0150	51.526	208.795,84
18/10/2022	4,1100	1,11%	4,1200	4,1200	4,0600	41.182	168.639,27
17/10/2022	4,0650	-1,57%	4,1600	4,1650	4,0600	31.040	127.426,56
14/10/2022	4,1300	0,98%	4,1150	4,1300	4,0700	43.768	179.878,71
13/10/2022	4,0900	-0,49%	4,1400	4,1400	4,0300	46.538	189.836,41
12/10/2022	4,1100	0,74%	4,0800	4,1100	4,0400	21.707	88.832,75
11/10/2022	4,0800	0,99%	4,0650	4,0950	4,0200	30.114	122.478,48
10/10/2022	4,0400	-1,94%	4,1650	4,1650	4,0400	24.877	102.066,57
07/10/2022	4,1200	0,24%	4,1100	4,1500	4,0900	30.001	123.866,40
06/10/2022	4,1100	0,49%	4,1300	4,1850	4,0400	22.762	93.910,04
05/10/2022	4,0900	-0,73%	4,1700	4,1700	4,0900	23.596	97.421,49
04/10/2022	4,1200	-0,96%	4,2200	4,2200	4,0900	54.710	226.348,36
03/10/2022	4,1600	-0,48%	4,1650	4,1800	4,0800	26.034	107.198,47
30/9/2022	4,1800	1,33%	4,1450	4,1800	4,0850	26.680	110.852,94
29/9/2022	4,1250	0,12%	4,1200	4,2000	4,0800	32.343	133.600,24
28/9/2022	4,1200	1,23%	4,0150	4,1350	3,9850	57.437	232.900,42
27/9/2022	4,0700	0,49%	4,0850	4,0900	4,0550	54.950	223.965,61
26/9/2022	4,0500	-3,23%	4,1850	4,1850	4,0200	38.699	157.561,43
23/9/2022	4,1850	-1,30%	4,2200	4,2600	4,1000	63.404	263.504,04
22/9/2022	4,2400	0,47%	4,2500	4,2500	4,1650	37.922	160.006,20
21/9/2022	4,2200	0,12%	4,1900	4,2200	4,1450	30.615	127.997,00
20/9/2022	4,2150	-0,94%	4,3000	4,3500	4,2150	21.771	93.521,06
19/9/2022	4,2550	4,03%	4,0900	4,3000	4,0900	119.987	498.287,36
16/9/2022	4,0900	-2,73%	4,2000	4,2500	4,0900	259.080	1.063.418,20
15/9/2022	4,2050	0,24%	4,2200	4,2200	4,1650	26.034	109.200,21
14/9/2022	4,1950	0,36%	4,1200	4,1950	4,1000	46.924	194.866,39
13/9/2022	4,1800	0,36%	4,1850	4,2000	4,1100	61.535	256.247,91
12/9/2022	4,1650	2,84%	4,1200	4,1650	4,0800	34.508	142.312,74
09/9/2022	4,0500	0,00%	4,0250	4,0650	3,9900	95.644	386.002,07
08/9/2022	4,0500	-1,46%	4,1400	4,1550	4,0500	50.356	205.578,30
07/9/2022	4,1100	-1,79%	4,1900	4,2100	4,1100	41.479	171.967,43
06/9/2022	4,1850	0,12%	4,1800	4,2400	4,1650	14.324	59.923,06
05/9/2022	4,1800	-2,34%	4,2200	4,2650	4,1700	46.282	193.788,33
02/9/2022	4,2800	-1,61%	4,3200	4,3700	4,2600	43.081	184.900,39
01/9/2022	4,3500	-2,25%	4,4050	4,4200	4,2950	57.360	248.901,99
31/8/2022	4,4500	-1,11%	4,4550	4,5000	4,3950	55.338	246.286,63
30/8/2022	4,5000	0,00%	4,5000	4,5250	4,4500	39.419	177.073,40
29/8/2022	4,5000	-2,17%	4,5550	4,5550	4,4550	34.392	154.457,13
26/8/2022	4,6000	4,19%	4,4500	4,6000	4,4100	51.517	231.686,79
25/8/2022	4,4150	-0,90%	4,5200	4,5200	4,3650	41.744	184.882,81
24/8/2022	4,4550	0,00%	4,4550	4,4550	4,3350	34.510	151.684,44
23/8/2022	4,4550	-0,89%	4,4950	4,4950	4,3900	54.865	243.989,17
22/8/2022	4,4950	1,47%	4,4300	4,4950	4,3700	48.026	212.860,07
19/8/2022	4,4300	-0,23%	4,4400	4,4400	4,3500	52.537	231.400,58
18/8/2022	4,4400	1,14%	4,4000	4,4400	4,3650	35.061	154.367,20
17/8/2022	4,3900	3,42%	4,2700	4,3900	4,2700	67.951	295.052,48
16/8/2022	4,2450	0,59%	4,2500	4,2800	4,2200	29.351	124.677,87
12/8/2022	4,2200	-0,82%	4,2700	4,2700	4,2200	22.922	97.255,73
11/8/2022	4,2550	0,12%	4,2700	4,2850	4,2100	46.714	198.650,19
10/8/2022	4,2500	0,59%	4,2250	4,2600	4,1800	30.572	129.047,91
09/8/2022	4,2250	-0,71%	4,2550	4,2700	4,1800	37.361	157.735,04
08/8/2022	4,2550	1,31%	4,1900	4,3050	4,1900	118.211	497.868,74
05/8/2022	4,2000	-2,33%	4,3400	4,3450	4,2000	34.140	145.956,93
04/8/2022	4,3000	1,18%	4,2950	4,3500	4,2300	25.732	110.678,73
03/8/2022	4,2500	-1,16%	4,3450	4,3700	4,2500	71.496	306.677,04
02/8/2022	4,3000	0,00%	4,3450	4,3600	4,2250	38.028	163.446,23
01/8/2022	4,3000	-2,05%	4,3800	4,4350	4,3000	78.658	342.602,86
29/7/2022	4,3900	-1,01%	4,4750	4,4750	4,3500	37.024	163.060,65
28/7/2022	4,4350	-0,22%	4,4450	4,4650	4,4000	41.597	184.169,65
27/7/2022	4,4450	-1,22%	4,5450	4,5700	4,3800	42.735	191.101,72
26/7/2022	4,5000	1,12%	4,4600	4,5150	4,4150	32.833	146.774,86
25/7/2022	4,4500	1,60%	4,3400	4,4500	4,3000	32.489	142.487,08
22/7/2022	4,3800	-1,02%	4,4400	4,4900	4,3550	36.899	163.272,86
21/7/2022	4,4250	-1,56%	4,5000	4,5300	4,4200	34.232	153.751,02
20/7/2022	4,4950	-0,33%	4,5400	4,6000	4,4050	49.696	224.291,56
19/7/2022	4,5100	-0,22%	4,5500	4,5750	4,4500	14.994	67.990,73
18/7/2022	4,5200	3,08%	4,4500	4,6100	4,3750	34.491	155.336,85
15/7/2022	4,3850	0,34%	4,4900	4,4900	4,3600	26.310	115.833,93
14/7/2022	4,3700	-2,56%	4,4900	4,5200	4,3700	73.943	327.925,90
13/7/2022	4,4850	6,66%	4,2100	4,5500	4,1600	62.227	270.748,39
12/7/2022	4,2050	2,56%	4,2100	4,2100	4,0850	40.085	166.139,93
11/7/2022	4,1000	-0,49%	4,1000	4,2100	4,0650	31.474	129.746,67
08/7/2022	4,1200	-3,06%	4,2500	4,2950	4,1200	38.764	162.494,53
07/7/2022	4,2500	1,19%	4,2750	4,2750	4,1200	33.221	139.995,32
06/7/2022	4,2000	0,36%	4,2800	4,2800	4,0000	49.352	202.210,53
05/7/2022	4,1850	-1,99%	4,2950	4,3400	4,1000	48.888	205.806,39
04/7/2022	4,2700	0,47%	4,2950	4,2950	4,2200	12.556	53.610,95
01/7/2022	4,2500	-1,16%	4,3000	4,3400	4,2200	22.633	96.883,18
30/6/2022	4,3000	0,00%	4,3000	4,3000	4,1900	40.898	174.329,63
29/6/2022	4,3000	0,58%	4,2750	4,3000	4,1250	31.731	133.849,87
28/6/2022	4,2750	0,12%	4,2300	4,3000	4,1600	32.849	138.762,76
27/6/2022	4,2700	-0,47%	4,2900	4,3400	4,2000	23.413	100.052,02
24/6/2022	4,2900	-1,15%	4,3400	4,3400	4,2900	21.700	93.603,55
23/6/2022	4,3400	0,00%	4,3000	4,3700	4,2750	22.685	98.312,90
22/6/2022	4,3400	-1,36%	4,2850	4,4300	4,2800	43.480	189.493,03
21/6/2022	4,4000	2,56%	4,3400	4,5100	4,3000	48.059	211.044,67
20/6/2022	4,2900	-1,49%	4,3550	4,4000	4,2900	53.891	234.241,62
17/6/2022	4,3550	-2,13%	4,4500	4,4500	4,2850	102.999	445.186,80
16/6/2022	4,4500	-1,33%	4,4800	4,6400	4,3650	82.255	365.372,93
15/6/2022	4,5100	0,22%	4,5400	4,6050	4,4200	43.153	194.086,44
14/6/2022	4,5000	-6,25%	4,7000	4,7400	4,4500	95.768	433.904,09
10/6/2022	4,8000	-3,81%	4,9900	4,9900	4,7650	38.599	185.916,17
09/6/2022	4,9900	3,10%	4,8350	4,9900	4,7900	26.987	131.850,00
08/6/2022	4,8400	0,83%	4,8000	4,8400	4,7500	31.915	153.257,02
07/6/2022	4,8000	0,00%	4,7100	4,8400	4,7100	36.656	175.422,75
06/6/2022	4,8000	-2,64%	4,9800	5,0400	4,8000	57.922	283.419,75
03/6/2022	4,9300	-1,40%	5,0000	5,0500	4,8900	93.231	462.112,84
02/6/2022	5,0000	-1,19%	5,0400	5,0900	4,9750	58.313	292.312,96
01/6/2022	5,0600	1,00%	5,0500	5,1300	5,0000	61.581	310.483,64
31/5/2022	5,0100	-1,18%	5,1000	5,1100	5,0000	67.952	341.139,68
30/5/2022	5,0700	0,80%	5,0900	5,1200	4,9800	33.206	167.245,66
27/5/2022	5,0300	-1,18%	5,1200	5,1500	5,0300	128.121	647.711,11
26/5/2022	5,0900	0,20%	5,1400	5,1500	4,9800	63.650	322.652,30
25/5/2022	5,0800	-1,17%	5,1200	5,1600	5,0000	52.566	265.735,04
24/5/2022	5,1400	-0,19%	5,1700	5,2200	5,0200	40.530	207.262,89
23/5/2022	5,1500	0,19%	5,1400	5,2200	5,0100	26.077	134.142,60
20/5/2022	5,1400	1,78%	5,1500	5,1800	5,0700	24.198	124.117,79
19/5/2022	5,0500	-2,51%	5,1200	5,1800	5,0000	58.689	297.211,90
18/5/2022	5,1800	-0,19%	5,2500	5,2900	5,1200	71.967	373.664,36
17/5/2022	5,1900	6,24%	4,9800	5,1900	4,9150	42.631	215.367,16
16/5/2022	4,8850	0,21%	4,8900	4,8950	4,7900	20.546	99.802,51
13/5/2022	4,8750	1,56%	4,9500	4,9900	4,7200	64.204	311.823,76
12/5/2022	4,8000	-2,34%	4,9150	4,9900	4,7050	53.846	259.995,50
11/5/2022	4,9150	2,18%	4,8900	4,9750	4,8100	28.425	139.691,62
10/5/2022	4,8100	-1,74%	4,9000	4,9800	4,7000	91.369	436.991,35
09/5/2022	4,8950	-2,49%	4,9900	4,9900	4,8250	51.998	254.163,46
06/5/2022	5,0200	-1,57%	5,1000	5,1400	4,9300	129.463	650.306,12
05/5/2022	5,1000	-5,20%	5,4000	5,5800	5,0600	155.421	810.551,77
04/5/2022	5,3800	-2,18%	5,6000	5,6000	5,3000	52.893	286.478,60
03/5/2022	5,5000	-6,30%	5,7600	5,8900	5,4000	124.177	697.157,10
29/4/2022	5,8700	1,38%	5,9200	5,9200	5,7900	43.619	255.490,59
28/4/2022	5,7900	0,52%	5,7600	5,9200	5,7000	30.200	175.926,83
27/4/2022	5,7600	-3,68%	5,8600	5,9100	5,7600	39.667	231.144,97
26/4/2022	5,9800	-0,83%	5,9600	6,0300	5,8500	21.626	129.099,23
21/4/2022	6,0300	1,34%	6,0700	6,0900	5,9400	29.119	175.594,00
20/4/2022	5,9500	-0,17%	6,0000	6,0400	5,8800	46.577	278.127,56
19/4/2022	5,9600	-1,65%	6,0600	6,1200	5,9100	55.012	330.362,07
14/4/2022	6,0600	1,51%	5,9700	6,0800	5,9100	46.629	279.351,84
13/4/2022	5,9700	2,40%	5,9800	5,9800	5,7900	50.842	298.051,35
12/4/2022	5,8300	-2,67%	5,8400	5,9600	5,8000	61.778	361.709,95
11/4/2022	5,9900	-1,48%	6,0800	6,0800	5,8800	55.606	331.631,95
08/4/2022	6,0800	1,33%	6,0000	6,1000	5,9500	49.225	296.099,53
07/4/2022	6,0000	-2,76%	6,1700	6,1700	5,9200	47.049	283.222,67
06/4/2022	6,1700	0,33%	6,1800	6,2000	6,0400	55.731	341.986,02
05/4/2022	6,1500	1,65%	6,1700	6,1800	6,0800	25.345	155.561,77
04/4/2022	6,0500	2,54%	5,8600	6,1900	5,8600	52.522	318.564,41
01/4/2022	5,9000	2,43%	5,8000	5,9900	5,7700	37.492	220.065,28
31/3/2022	5,7600	-0,17%	5,8300	5,8500	5,7200	37.793	218.529,18
30/3/2022	5,7700	-2,20%	5,8500	5,9600	5,7500	66.902	389.143,93
29/3/2022	5,9000	1,20%	5,9500	5,9600	5,7700	99.483	586.552,94
28/3/2022	5,8300	-0,17%	5,9900	6,0100	5,6700	103.448	600.482,15
25/3/2022	5,8400	0,00%	5,9200	6,0300	5,6600	94.474	545.937,33
24/3/2022	5,8400	-1,35%	5,9200	6,0300	5,6600	94.474	545.937,33
23/3/2022	5,9200	-2,15%	6,0800	6,1000	5,8500	39.631	235.404,57
22/3/2022	6,0500	-2,10%	6,2000	6,2000	5,9900	93.868	570.369,37
21/3/2022	6,1800	0,65%	6,0200	6,1800	5,9300	107.949	650.552,05
18/3/2022	6,1400	-0,97%	6,2000	6,2300	5,9800	591.454	3.633.141,80
17/3/2022	6,2000	-1,12%	6,1700	6,2000	5,9800	97.204	591.284,08
16/3/2022	6,2700	7,55%	5,8300	6,4100	5,8300	112.701	703.965,19
15/3/2022	5,8300	-1,02%	5,8900	5,8970	5,7630	100.990	586.792,26
14/3/2022	5,8900	2,79%	5,7900	5,8900	5,7770	137.286	802.339,84
11/3/2022	5,7300	1,54%	5,6630	5,8030	5,6100	71.153	407.028,90
10/3/2022	5,6430	-1,05%	5,7100	5,8830	5,5430	80.887	459.431,28
09/3/2022	5,7030	7,00%	5,4970	5,7030	5,4040	134.828	753.363,72
08/3/2022	5,3300	-11,51%	5,9030	5,9900	5,3300	167.814	951.456,22
04/3/2022	6,0230	-1,21%	6,0970	6,0970	5,9500	81.569	490.807,76
03/3/2022	6,0970	1,11%	6,0970	6,1300	6,0170	46.079	280.367,02
02/3/2022	6,0300	-0,99%	5,8770	6,0900	5,8770	61.781	370.278,96
01/3/2022	6,0900	0,45%	6,0300	6,1370	5,9030	69.721	419.917,88
28/2/2022	6,0630	-1,94%	6,0630	6,1570	5,7570	69.775	417.296,96
25/2/2022	6,1830	3,00%	6,1700	6,1970	6,0900	92.426	567.292,58
24/2/2022	6,0030	-3,84%	6,0630	6,1570	5,8370	101.566	607.193,02
23/2/2022	6,2430	0,21%	6,2300	6,3230	6,2160	161.525	1.008.829,16
22/2/2022	6,2300	-2,90%	6,4160	6,4160	6,2300	179.749	1.129.565,48
21/2/2022	6,4160	2,44%	6,3300	6,4630	6,3300	96.379	617.615,40
18/2/2022	6,2630	0,53%	6,2300	6,2630	6,1970	84.798	530.126,32
17/2/2022	6,2300	0,32%	6,1700	6,2300	6,1630	23.623	146.397,64
16/2/2022	6,2100	0,11%	6,2030	6,2230	6,1300	52.815	326.870,44
15/2/2022	6,2030	1,19%	6,1170	6,2430	6,1030	94.038	584.984,54
14/2/2022	6,1300	-1,92%	6,0830	6,1630	6,0700	95.223	581.471,42
11/2/2022	6,2500	0,00%	6,2560	6,2630	6,2230	44.461	277.807,94
10/2/2022	6,2500	-0,64%	6,2630	6,2760	6,2500	29.096	182.024,00
09/2/2022	6,2900	0,11%	6,2830	6,2900	6,2230	90.027	564.315,92
08/2/2022	6,2830	-0,21%	6,2960	6,2960	6,2100	56.861	355.365,02
07/2/2022	6,2960	-0,54%	6,3300	6,3300	6,2630	58.924	371.498,88
04/2/2022	6,3300	1,07%	6,2300	6,3630	6,2300	188.145	1.188.944,86
03/2/2022	6,2630	0,11%	6,2630	6,2630	6,1830	46.422	289.646,24
02/2/2022	6,2560	0,00%	6,2560	6,2560	6,2100	72.639	452.461,16
01/2/2022	6,2560	-3,31%	6,1300	6,2760	6,1300	114.972	716.731,96
31/1/2022	6,4700	0,00%	6,2900	6,4700	6,2900	102.199	651.597,54

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%