Συνεχης ενημερωση

QUEST ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟΥΕΣ)

7,0100 €

0,0400 (0,57%)

Άνοιγμα 6,8700
Υψηλό 7,0500
Χαμηλό 6,8700

Όγκος 9.538
Τζίρος 66.810 €
Πράξεις 60

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/1/2020	2,7010	1,96%	2,6550	2,7660	2,6360	159.400	435.880,00
16/1/2020	2,6490	-0,23%	2,6290	2,6550	2,5900	30.464	81.229,00
15/1/2020	2,6550	0,23%	2,6490	2,6620	2,6030	41.811	112.515,00
14/1/2020	2,6490	0,49%	2,6230	2,6620	2,6030	40.340	108.527,00
13/1/2020	2,6360	-0,72%	2,6420	2,6810	2,6100	36.321	97.625,00
10/1/2020	2,6550	0,49%	2,6810	2,6810	2,6420	13.643	36.924,00
09/1/2020	2,6420	2,24%	2,5840	2,6750	2,5840	35.279	94.962,00
08/1/2020	2,5840	2,34%	2,5370	2,5840	2,4980	37.548	96.981,00
07/1/2020	2,5250	0,80%	2,5370	2,5500	2,5180	7.630	19.741,00
03/1/2020	2,5050	-1,53%	2,5700	2,5700	2,4920	63.783	163.351,00
02/1/2020	2,5440	-1,28%	2,6030	2,6030	2,5370	44.203	115.747,00
31/12/2019	2,5770	1,30%	2,5900	2,5900	2,5180	59.587	155.445,00
30/12/2019	2,5440	-3,23%	2,6420	2,6420	2,5440	49.147	129.893,00
27/12/2019	2,6290	1,51%	2,6100	2,6360	2,5900	25.851	68.944,00
23/12/2019	2,5900	6,15%	2,4720	2,6360	2,4130	124.688	327.263,00
20/12/2019	2,4400	1,12%	2,4200	2,5640	2,4200	57.465	144.805,00
19/12/2019	2,4130	1,34%	2,3480	2,4130	2,3480	101.710	247.524,00
18/12/2019	2,3810	-0,25%	2,3870	2,4070	2,3810	47.253	114.949,00
17/12/2019	2,3870	-0,54%	2,3870	2,3940	2,3740	33.100	80.450,00
16/12/2019	2,4000	0,00%	2,4260	2,4260	2,3870	25.217	61.724,00
13/12/2019	2,4000	-0,54%	2,4070	2,4260	2,4000	23.212	57.076,00
12/12/2019	2,4130	0,00%	2,4260	2,4260	2,3480	32.833	80.459,00
11/12/2019	2,4130	2,51%	2,3810	2,4400	2,3740	35.294	85.826,00
10/12/2019	2,3540	-0,84%	2,3740	2,4000	2,3540	32.106	77.599,00
09/12/2019	2,3740	-1,37%	2,3870	2,4070	2,3540	22.720	55.144,00
06/12/2019	2,4070	-0,25%	2,4200	2,4200	2,3740	20.535	50.080,00
05/12/2019	2,4130	0,54%	2,4260	2,4260	2,3870	18.971	46.292,00
04/12/2019	2,4000	0,00%	2,4200	2,4200	2,3610	79.978	194.245,00
03/12/2019	2,4000	-0,54%	2,4130	2,4460	2,3680	482.661	1.189.598,00
02/12/2019	2,4130	-2,15%	2,4660	2,4660	2,4130	47.139	117.400,00
29/11/2019	2,4660	0,28%	2,4720	2,4790	2,4260	15.297	38.125,00
28/11/2019	2,4590	-0,28%	2,4660	2,4850	2,4260	38.434	96.074,00
27/11/2019	2,4660	3,01%	2,4070	2,4660	2,4000	169.699	423.584,00
26/11/2019	2,3940	1,10%	2,3870	2,3940	2,3680	25.932	62.931,00
25/11/2019	2,3680	0,59%	2,3540	2,3940	2,3150	26.331	63.526,00
22/11/2019	2,3540	0,51%	2,3410	2,3610	2,3280	43.288	105.135,00
21/11/2019	2,3420	0,00%	2,3420	2,3540	2,2900	52.494	127.621,00
20/11/2019	2,3420	1,39%	2,3220	2,3610	2,3100	50.135	121.398,00
19/11/2019	2,3100	1,45%	2,3100	2,3220	2,2770	44.128	105.282,00
18/11/2019	2,2770	0,26%	2,3100	2,3160	2,2710	55.691	132.240,00
15/11/2019	2,2710	0,00%	2,2840	2,2840	2,2650	19.340	45.769,00
14/11/2019	2,2710	-0,57%	2,2770	2,2970	2,2520	28.273	66.848,00
13/11/2019	2,2840	1,74%	2,2390	2,2900	2,2200	22.060	51.691,00
12/11/2019	2,2450	0,27%	2,2520	2,2710	2,2320	23.272	54.347,00
11/11/2019	2,2390	-0,84%	2,2840	2,2840	2,2200	31.374	73.565,00
08/11/2019	2,2580	-0,57%	2,2840	2,2900	2,2580	19.574	46.204,00
07/11/2019	2,2710	1,16%	2,2650	2,2710	2,2450	30.572	71.628,00
06/11/2019	2,2450	-0,88%	2,2970	2,2970	2,2320	38.131	89.032,00
05/11/2019	2,2650	-0,26%	2,2710	2,2710	2,2580	17.452	41.090,00
04/11/2019	2,2710	0,58%	2,2840	2,2840	2,2450	41.127	96.627,00
01/11/2019	2,2580	0,00%	2,2650	2,2770	2,2450	32.587	76.530,00
31/10/2019	2,2580	0,00%	2,2520	2,2770	2,2520	18.833	44.337,00
30/10/2019	2,2580	0,58%	2,2580	2,2840	2,2450	60.358	141.561,00
29/10/2019	2,2450	-1,14%	2,2710	2,2710	2,2450	66.404	155.209,00
25/10/2019	2,2710	0,00%	2,2970	2,2970	2,2710	20.895	49.580,00
24/10/2019	2,2710	-1,13%	2,2970	2,2970	2,2580	26.664	63.063,00
23/10/2019	2,2970	0,31%	2,3100	2,3100	2,2450	64.165	150.909,00
22/10/2019	2,2900	-0,56%	2,3160	2,3160	2,2320	75.802	179.283,00
21/10/2019	2,3030	0,83%	2,3030	2,3030	2,2710	35.768	84.846,00
18/10/2019	2,2840	0,31%	2,3160	2,3160	2,2770	18.716	44.665,00
17/10/2019	2,2770	-2,48%	2,3290	2,3350	2,2770	154.943	370.794,00
16/10/2019	2,3350	1,08%	2,3160	2,3350	2,3030	83.033	200.291,00
15/10/2019	2,3100	0,57%	2,3100	2,3100	2,2900	68.223	163.128,00
14/10/2019	2,2970	-1,37%	2,3350	2,3350	2,2840	57.159	137.080,00
11/10/2019	2,3290	0,82%	2,3350	2,3350	2,2770	111.880	268.293,00
10/10/2019	2,3100	1,14%	2,2970	2,3160	2,2900	49.201	117.626,00
09/10/2019	2,2840	-0,57%	2,3160	2,3160	2,2520	79.831	189.812,00
08/10/2019	2,2970	-0,26%	2,3290	2,3480	2,2900	24.743	59.483,00
07/10/2019	2,3030	0,00%	2,3290	2,3350	2,2970	19.784	47.500,00
04/10/2019	2,3030	0,00%	2,3350	2,3610	2,2970	37.548	90.887,00
03/10/2019	2,3030	-1,92%	2,3670	2,3670	2,2900	35.288	85.196,00
02/10/2019	2,3480	-0,80%	2,3670	2,3670	2,3030	44.861	109.033,00
01/10/2019	2,3670	3,05%	2,2970	2,4250	2,2770	72.984	176.776,00
30/9/2019	2,2970	0,57%	2,3030	2,3030	2,2770	74.112	175.734,00
27/9/2019	2,2840	1,15%	2,2710	2,2840	2,2260	28.048	65.566,00
26/9/2019	2,2580	-0,83%	2,3030	2,3030	2,2200	38.569	90.004,00
25/9/2019	2,2770	0,00%	2,2970	2,2970	2,2390	23.227	54.609,00
24/9/2019	2,2770	1,43%	2,2450	2,3030	2,2450	18.797	44.376,00
23/9/2019	2,2450	-2,26%	2,2900	2,2900	2,2450	16.107	37.819,00
20/9/2019	2,2970	-0,26%	2,3220	2,3220	2,2710	21.961	52.456,00
19/9/2019	2,3030	0,00%	2,2900	2,3350	2,2770	10.704	25.559,00
18/9/2019	2,3030	1,41%	2,3290	2,3350	2,2840	19.502	46.713,00
17/9/2019	2,2710	-0,57%	2,2840	2,3480	2,2520	37.506	89.939,00
16/9/2019	2,2840	1,74%	2,2580	2,4120	2,2320	90.442	219.738,00
13/9/2019	2,2450	2,93%	2,2000	2,2770	2,1680	33.949	78.153,00
12/9/2019	2,1810	0,60%	2,1490	2,1940	2,1430	44.149	99.718,00
11/9/2019	2,1680	2,41%	2,1170	2,2070	2,0850	51.642	114.415,00
10/9/2019	2,1170	0,28%	2,1360	2,1430	2,0980	31.527	69.125,00
09/9/2019	2,1110	1,25%	2,1170	2,1300	2,0850	34.364	75.195,00
06/9/2019	2,0850	-1,51%	2,1360	2,1360	2,0850	36.414	79.533,00
05/9/2019	2,1170	0,00%	2,1170	2,1430	2,0910	44.741	98.385,00
04/9/2019	2,1170	0,28%	2,1430	2,1490	2,0910	22.324	49.101,00
03/9/2019	2,1110	-0,28%	2,1430	2,1490	2,0910	22.201	48.880,00
02/9/2019	2,1170	-2,08%	2,1230	2,1810	2,1040	21.687	48.173,00
30/8/2019	2,1620	-0,87%	2,1810	2,2000	2,1490	10.593	23.960,00
29/8/2019	2,1810	-0,86%	2,2070	2,2200	2,1620	14.889	33.976,00
28/8/2019	2,2000	1,15%	2,2000	2,2130	2,1750	8.243	18.805,00
27/8/2019	2,1750	0,00%	2,2070	2,2320	2,1490	22.396	50.869,00
26/8/2019	2,1750	-1,72%	2,2130	2,2130	2,1490	23.849	53.936,00
23/8/2019	2,2130	0,00%	2,2130	2,2580	2,1940	35.825	82.517,00
22/8/2019	2,2130	1,14%	2,1810	2,2200	2,1810	18.686	42.942,00
21/8/2019	2,1880	1,81%	2,1490	2,2000	2,1360	19.646	44.257,00
20/8/2019	2,1490	0,00%	2,1620	2,1810	2,1230	12.910	28.783,00
19/8/2019	2,1490	2,14%	2,1170	2,1550	2,0980	39.319	86.670,00
16/8/2019	2,1040	-0,33%	2,1110	2,1110	2,1040	8.105	17.746,00
14/8/2019	2,1110	1,25%	2,0910	2,1300	2,0460	47.448	102.688,00
13/8/2019	2,0850	-0,90%	2,0910	2,1170	2,0080	26.640	56.427,00
12/8/2019	2,1040	-1,82%	2,1430	2,1430	2,0590	28.273	61.622,00
09/8/2019	2,1430	-0,56%	2,1750	2,1880	2,1230	29.507	66.114,00
08/8/2019	2,1550	-1,51%	2,2260	2,2260	2,1490	40.847	91.852,00
07/8/2019	2,1880	-0,86%	2,2070	2,2260	2,1750	30.395	69.294,00
06/8/2019	2,2070	0,87%	2,1620	2,2450	2,1360	46.596	106.112,00
05/8/2019	2,1880	-2,54%	2,2450	2,2450	2,1360	30.416	68.950,00
02/8/2019	2,2450	-1,71%	2,2650	2,2770	2,2320	48.397	113.293,00
01/8/2019	2,2840	-2,18%	2,3420	2,3420	2,2320	46.944	111.151,00
31/7/2019	2,3350	0,00%	2,3350	2,3480	2,3160	53.914	130.843,00
30/7/2019	2,3350	1,65%	2,3350	2,3480	2,2900	50.918	122.724,00
29/7/2019	2,2970	0,00%	2,3060	2,3510	2,2740	21.261	152.392,00
26/7/2019	2,2970	2,87%	2,2430	2,3070	2,2330	26.529	188.528,00
25/7/2019	2,2330	-0,45%	2,2750	2,2750	2,2110	13.151	91.532,00
24/7/2019	2,2430	0,00%	2,2430	2,2970	2,1900	35.603	248.325,00
23/7/2019	2,2430	-0,49%	2,2430	2,2860	2,2330	13.538	95.038,00
22/7/2019	2,2540	1,44%	2,2220	2,2750	2,2220	10.614	74.719,00
19/7/2019	2,2220	0,00%	2,2430	2,2430	2,2000	16.921	117.574,00
18/7/2019	2,2220	0,00%	2,2430	2,2750	2,1900	24.656	171.569,00
17/7/2019	2,2220	1,46%	2,2330	2,2430	2,1470	25.434	174.136,00
16/7/2019	2,1900	2,77%	2,1310	2,2430	2,1150	39.389	266.173,00
15/7/2019	2,1310	1,00%	2,1100	2,1310	2,0830	22.849	150.385,00
12/7/2019	2,1100	1,05%	2,1040	2,1260	2,0510	12.343	80.118,00
11/7/2019	2,0880	-0,29%	2,1040	2,1040	2,0570	20.751	134.572,00
10/7/2019	2,0940	3,46%	2,0130	2,0940	2,0130	19.760	126.407,00
09/7/2019	2,0240	-2,83%	2,0830	2,1040	2,0080	20.856	134.028,00
08/7/2019	2,0830	-1,00%	2,1360	2,1360	2,0720	11.449	75.105,00
05/7/2019	2,1040	-1,03%	2,0940	2,1260	2,0940	24.767	162.527,00
04/7/2019	2,1260	0,28%	2,1200	2,1260	2,0940	37.284	245.638,00
03/7/2019	2,1200	0,00%	2,1260	2,1260	2,1100	12.346	81.483,00
02/7/2019	2,1200	-0,28%	2,0990	2,1260	2,0990	13.105	86.331,00
01/7/2019	2,1260	2,06%	2,0990	2,1260	2,0990	16.599	109.321,00
28/6/2019	2,0830	-0,76%	2,0990	2,0990	2,0780	11.668	75.935,00
27/6/2019	2,0990	3,45%	2,0190	2,1260	2,0190	67.887	431.777,00
26/6/2019	2,0290	1,05%	2,0290	2,0290	2,0130	36.216	229.162,00
25/6/2019	2,0080	-0,79%	2,0290	2,0290	2,0080	1.771	11.114,00
24/6/2019	2,0240	-0,25%	2,0290	2,0290	2,0130	3.170	19.993,00
21/6/2019	2,0290	0,25%	2,0290	2,0290	2,0030	15.681	98.719,00
20/6/2019	2,0240	-0,25%	2,0240	2,0290	2,0190	14.750	93.133,00
19/6/2019	2,0290	0,50%	2,0290	2,0350	2,0190	32.710	206.884,00
18/6/2019	2,0190	-0,49%	2,0290	2,0290	1,9920	6.598	41.542,00
14/6/2019	2,0290	0,00%	2,0290	2,0290	2,0030	49.087	310.109,00
13/6/2019	2,0290	0,25%	2,0290	2,0290	2,0190	40.193	254.162,00
12/6/2019	2,0240	0,00%	2,0190	2,0290	2,0030	84.006	530.868,00
11/6/2019	2,0240	0,55%	2,0290	2,0290	1,9870	33.394	210.145,00
10/6/2019	2,0130	-1,61%	2,0510	2,0670	1,9870	65.113	411.569,00
07/6/2019	2,0460	0,24%	2,0670	2,0670	2,0350	37.341	238.368,00
06/6/2019	2,0410	-1,02%	2,0510	2,0830	2,0290	37.479	240.857,00
05/6/2019	2,0620	2,43%	2,0290	2,0620	2,0130	8.525	54.288,00
04/6/2019	2,0130	-5,32%	2,1150	2,1260	2,0130	22.513	145.168,00
03/6/2019	2,1260	-0,47%	2,1360	2,1360	2,0830	10.902	71.861,00
31/5/2019	2,1360	-2,47%	2,1900	2,2000	2,0940	18.464	123.451,00
30/5/2019	2,1900	12,02%	1,9550	2,1900	1,9550	48.442	313.149,00
29/5/2019	1,9550	1,09%	1,9340	1,9760	1,9230	14.222	86.341,00
28/5/2019	1,9340	2,00%	1,8960	1,9500	1,8860	18.470	110.670,00
27/5/2019	1,8960	1,12%	1,9120	1,9120	1,8960	28.946	171.899,00
24/5/2019	1,8750	4,46%	1,8050	1,8860	1,8050	29.627	170.205,00
23/5/2019	1,7950	-1,16%	1,8160	1,8160	1,7950	27.018	152.955,00
22/5/2019	1,8160	0,00%	1,8160	1,8210	1,8110	31.233	176.861,00
21/5/2019	1,8160	-0,27%	1,8160	1,8320	1,8160	12.382	70.231,00
20/5/2019	1,8210	-0,33%	1,8430	1,8430	1,8000	38.644	218.887,00
17/5/2019	1,8270	0,61%	1,8160	1,8320	1,8000	26.721	151.552,00
16/5/2019	1,8160	2,08%	1,7890	1,8590	1,7840	32.169	181.577,00
15/5/2019	1,7790	0,00%	1,7950	1,7950	1,7520	27.111	150.209,00
14/5/2019	1,7790	0,34%	1,7840	1,7950	1,7630	14.555	80.704,00
13/5/2019	1,7730	0,57%	1,7630	1,7840	1,7470	12.451	68.690,00
10/5/2019	1,7630	2,50%	1,7570	1,7680	1,7410	11.776	64.473,00
09/5/2019	1,7200	-3,32%	1,7790	1,7890	1,7040	11.656	63.535,00
08/5/2019	1,7790	-0,56%	1,8000	1,8320	1,7790	14.780	82.934,00
07/5/2019	1,7890	-1,21%	1,8160	1,8370	1,7890	7.828	44.016,00
06/5/2019	1,8110	-2,84%	1,8430	1,8750	1,7630	18.334	104.120,00
03/5/2019	1,8640	0,00%	1,8750	1,8750	1,8430	36.411	211.454,00
02/5/2019	1,8640	0,00%	1,8750	1,8750	1,8430	7.883	45.749,00
30/4/2019	1,8640	0,87%	1,8480	1,8800	1,8160	10.023	58.246,00
25/4/2019	1,8480	0,00%	1,8480	1,8750	1,8370	8.051	46.525,00
24/4/2019	1,8480	-2,01%	1,8860	1,8860	1,8430	3.875	22.470,00
23/4/2019	1,8860	0,32%	1,8640	1,9120	1,8640	133.861	793.432,00
18/4/2019	1,8800	2,90%	1,8320	1,8800	1,8000	42.300	242.583,00
17/4/2019	1,8270	0,88%	1,8110	1,8430	1,8050	80.947	458.975,00
16/4/2019	1,8110	-2,58%	1,8370	1,8370	1,8050	44.723	253.996,00
15/4/2019	1,8590	2,37%	1,7890	1,8590	1,7840	39.277	222.371,00
12/4/2019	1,8160	-67,80%	1,7520	1,8160	1,7410	36.684	205.149,00
11/4/2019	5,6400	248,58%	5,7300	5,7300	5,5800	18.802	724.907,00
10/4/2019	1,6180	1,63%	1,5860	1,6180	1,5860	42.195	211.343,00
09/4/2019	1,5920	0,70%	1,5700	1,6020	1,5700	11.704	57.958,00
08/4/2019	1,5810	0,00%	1,5810	1,5860	1,5700	9.804	48.257,00
05/4/2019	1,5810	1,35%	1,5700	1,5810	1,5490	12.640	61.862,00
04/4/2019	1,5600	-1,02%	1,5810	1,5810	1,5600	10.410	50.852,00
03/4/2019	1,5760	0,38%	1,5700	1,5760	1,5490	14.342	69.960,00
02/4/2019	1,5700	0,32%	1,5700	1,5700	1,5490	10.650	51.912,00
01/4/2019	1,5650	0,32%	1,5600	1,5650	1,5490	10.482	50.892,00
29/3/2019	1,5600	0,00%	1,5860	1,5860	1,5490	14.807	71.896,00
28/3/2019	1,5600	0,00%	1,5700	1,5700	1,5380	9.191	44.547,00
27/3/2019	1,5600	-1,02%	1,5760	1,5760	1,5490	15.171	73.672,00
26/3/2019	1,5760	0,70%	1,5760	1,5760	1,5330	13.544	65.892,00
22/3/2019	1,5650	-0,70%	1,5810	1,5810	1,5490	7.264	35.502,00
21/3/2019	1,5760	0,00%	1,5810	1,5810	1,5540	8.288	40.674,00
20/3/2019	1,5760	-0,32%	1,5810	1,5810	1,5650	7.849	38.534,00
19/3/2019	1,5810	2,07%	1,5600	1,5810	1,5380	10.158	49.477,00
18/3/2019	1,5490	-3,01%	1,6020	1,6080	1,5490	18.157	89.045,00
15/3/2019	1,5970	-1,30%	1,6180	1,6180	1,5970	5.742	28.829,00
14/3/2019	1,6180	0,31%	1,6130	1,6180	1,6020	12.565	63.117,00
13/3/2019	1,6130	0,31%	1,6080	1,6130	1,5860	12.121	60.657,00
12/3/2019	1,6080	0,37%	1,5810	1,6080	1,5810	37.759	188.431,00
08/3/2019	1,6020	0,31%	1,6080	1,6130	1,5760	22.798	113.610,00
07/3/2019	1,5970	-0,99%	1,6180	1,6180	1,5920	8.525	42.651,00
06/3/2019	1,6130	2,02%	1,5970	1,6130	1,5700	13.063	65.067,00
05/3/2019	1,5810	-1,00%	1,6130	1,6130	1,5810	7.438	37.098,00
04/3/2019	1,5970	1,33%	1,5810	1,6240	1,5540	32.644	161.969,00
01/3/2019	1,5760	-0,32%	1,5860	1,5860	1,5490	19.940	97.592,00
28/2/2019	1,5810	-0,69%	1,5810	1,5860	1,5600	13.127	64.534,00
27/2/2019	1,5920	2,78%	1,5490	1,5920	1,5330	11.449	55.757,00
26/2/2019	1,5490	-0,32%	1,5540	1,5540	1,5110	16.560	79.474,00
25/2/2019	1,5540	1,77%	1,5170	1,5540	1,5170	15.348	73.676,00
22/2/2019	1,5270	-1,42%	1,5490	1,5600	1,5270	10.338	49.945,00
21/2/2019	1,5490	-0,32%	1,5650	1,5700	1,5430	10.260	49.881,00
20/2/2019	1,5540	-0,38%	1,5760	1,5760	1,5430	9.515	46.283,00
19/2/2019	1,5600	-0,32%	1,5760	1,5760	1,5540	11.713	57.193,00
18/2/2019	1,5650	-0,32%	1,5700	1,5810	1,5600	8.054	39.364,00
15/2/2019	1,5700	0,00%	1,5600	1,5810	1,5600	14.159	69.253,00
14/2/2019	1,5700	0,00%	1,5700	1,5700	1,5540	12.712	61.933,00
13/2/2019	1,5700	0,00%	1,5860	1,5860	1,5600	15.813	77.445,00
12/2/2019	1,5700	-0,70%	1,5810	1,5810	1,5700	8.225	40.397,00
11/2/2019	1,5810	0,00%	1,5760	1,5810	1,5650	7.946	39.034,00
08/2/2019	1,5810	-0,32%	1,5860	1,5860	1,5650	21.372	104.970,00
07/2/2019	1,5860	0,00%	1,5860	1,5920	1,5540	13.099	64.436,00
06/2/2019	1,5860	1,02%	1,5760	1,5860	1,5380	11.343	55.464,00
05/2/2019	1,5700	3,49%	1,5220	1,5810	1,5220	13.235	63.863,00
04/2/2019	1,5170	2,92%	1,4740	1,5270	1,4740	9.041	42.246,00
01/2/2019	1,4740	2,57%	1,4370	1,4740	1,4370	5.745	26.046,00
31/1/2019	1,4370	0,77%	1,4420	1,4530	1,4210	11.428	51.203,00
30/1/2019	1,4260	0,00%	1,4310	1,4310	1,4150	27.136	120.325,00
29/1/2019	1,4260	-1,52%	1,4050	1,4480	1,4050	19.583	87.540,00
28/1/2019	1,4480	-0,34%	1,4640	1,4640	1,4310	8.288	37.397,00
25/1/2019	1,4530	0,00%	1,4420	1,4530	1,4310	7.060	31.841,00
24/1/2019	1,4530	0,00%	1,4530	1,4580	1,4100	8.606	38.893,00
23/1/2019	1,4530	-1,09%	1,4580	1,4740	1,4420	11.773	53.507,00
22/1/2019	1,4690	0,34%	1,4530	1,4740	1,4530	1.939	8.866,00
21/1/2019	1,4640	0,76%	1,4690	1,4850	1,4640	1.600	7.342,00
18/1/2019	1,4530	-1,09%	1,4530	1,4740	1,4530	111	503,00
17/1/2019	1,4690	0,00%	1,4530	1,4740	1,4420	2.326	10.605,00
16/1/2019	1,4690	6,14%	1,3720	1,4690	1,3670	2.221	9.651,00
15/1/2019	1,3840	-1,14%	1,3840	1,3890	1,3670	6.015	25.842,00
14/1/2019	1,4000	0,79%	1,4000	1,4000	1,4000	150	655,00
11/1/2019	1,3890	-1,14%	1,4050	1,4050	1,3780	5.649	24.434,00
10/1/2019	1,4050	-0,71%	1,4000	1,4150	1,4000	1.879	8.250,00
09/1/2019	1,4150	0,35%	1,4050	1,4150	1,4050	492	2.172,00
08/1/2019	1,4100	0,36%	1,3940	1,4100	1,3940	889	3.873,00
07/1/2019	1,4050	0,00%	1,4000	1,4210	1,3940	1.225	5.367,00
04/1/2019	1,4050	1,15%	1,4100	1,4210	1,4000	1.711	7.503,00
03/1/2019	1,3890	-2,94%	1,4210	1,4370	1,3890	1.318	5.811,00
02/1/2019	1,4310	0,00%	1,4310	1,4420	1,4310	414	1.850,00
31/12/2018	1,4310	-0,42%	1,4310	1,4310	1,4260	750	3.347,00
28/12/2018	1,4370	0,00%	1,4370	1,4420	1,4050	6.151	27.370,00
27/12/2018	1,4370	-2,84%	1,4580	1,4580	1,4260	768	3.479,00
21/12/2018	1,4790	0,68%	1,4790	1,4790	1,4790	9	41,00
20/12/2018	1,4690	-1,74%	1,4950	1,4950	1,4420	8.711	39.911,00
19/12/2018	1,4950	1,42%	1,4950	1,4950	1,4950	60	280,00
18/12/2018	1,4740	-3,15%	1,5170	1,5170	1,4690	4.653	21.622,00
17/12/2018	1,5220	0,33%	1,5170	1,5270	1,5110	2.041	9.686,00
14/12/2018	1,5170	1,47%	1,5060	1,5170	1,5060	1.051	4.956,00
13/12/2018	1,4950	-0,40%	1,5060	1,5060	1,4850	2.083	9.988,00
12/12/2018	1,5010	3,23%	1,4690	1,5160	1,4690	6.937	33.371,00
11/12/2018	1,4540	0,00%	1,4650	1,4650	1,4540	1.648	7.702,00
10/12/2018	1,4540	-1,42%	1,4020	1,4650	1,4020	750	3.500,00
07/12/2018	1,4750	1,44%	1,4540	1,4750	1,4540	636	2.998,00
06/12/2018	1,4540	-3,45%	1,4650	1,4650	1,4390	3.422	15.935,00
05/12/2018	1,5060	5,09%	1,4230	1,5060	1,4120	2.176	10.077,00
04/12/2018	1,4330	1,13%	1,4280	1,4390	1,4230	2.251	10.324,00
03/12/2018	1,4170	0,35%	1,4280	1,4330	1,4120	4.443	20.236,00
30/11/2018	1,4120	2,62%	1,3920	1,4230	1,3920	2.702	12.174,00
29/11/2018	1,3760	0,36%	1,3920	1,3970	1,3760	8.165	36.286,00
28/11/2018	1,3710	-1,51%	1,3920	1,4020	1,3710	1.540	6.880,00
27/11/2018	1,3920	-0,36%	1,3920	1,3920	1,3920	630	2.814,00
26/11/2018	1,3970	-1,06%	1,4230	1,4280	1,3920	3.824	17.123,00
23/11/2018	1,4120	-0,77%	1,4330	1,4440	1,4120	1.561	7.140,00
22/11/2018	1,4230	0,42%	1,4120	1,4330	1,4120	1.486	6.790,00
21/11/2018	1,4170	0,35%	1,4330	1,4330	1,4120	486	2.217,00
20/11/2018	1,4120	-2,89%	1,4490	1,4490	1,4070	5.991	27.427,00
19/11/2018	1,4540	-0,34%	1,4650	1,4650	1,4440	1.945	9.035,00
16/11/2018	1,4590	-1,08%	1,4650	1,4650	1,4590	2.026	9.508,00
15/11/2018	1,4750	0,00%	1,4800	1,4800	1,4650	916	4.329,00
14/11/2018	1,4750	-0,34%	1,4750	1,4800	1,4690	2.978	14.063,00
13/11/2018	1,4800	-0,34%	1,4750	1,4900	1,4750	510	2.426,00
12/11/2018	1,4850	-6,07%	1,4850	1,4850	1,4850	600	2.860,00
09/11/2018	1,5810	6,82%	1,5810	1,5810	1,5810		,00
08/11/2018	1,4800	-1,73%	1,5110	1,5160	1,4800	4.352	21.019,00
07/11/2018	1,5060	-1,38%	1,5060	1,5110	1,5060	561	2.714,00
06/11/2018	1,5270	0,39%	1,5060	1,5320	1,5060	5.523	27.016,00
05/11/2018	1,5210	1,74%	1,4950	1,5370	1,4900	7.075	33.993,00
02/11/2018	1,4950	-1,39%	1,5010	1,5160	1,4800	2.131	10.190,00
01/11/2018	1,5160	0,00%	1,5160	1,5160	1,5060	32.689	158.975,00
31/10/2018	1,5160	0,00%	1,5160	1,5160	1,5160	111	540,00
30/10/2018	1,5160	0,00%	1,5210	1,5210	1,5160	8.825	42.926,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	29,0000	9,02 %	2,4000	1
ΠΑΙΡ	0,9400	8,05 %	0,0700	44
ΛΕΒΚ	0,3000	7,14 %	0,0200	1
ΑΑΑΚ	6,5000	6,56 %	0,4000	3
ΣΙΔΜΑ	2,0000	5,82 %	0,1100	15.770
ΑΚΡΙΤ	1,0700	4,90 %	0,0500	600
ΜΑΘΙΟ	0,8750	4,17 %	0,0350	2.081
ΦΟΥΝΤΛ	1,4250	4,01 %	0,0550	21.750
ΒΙΝΤΑ	7,6000	3,40 %	0,2500	105
ΤΖΚΑ	1,5000	3,09 %	0,0450	302

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7400	-7,50 %	-0,0600	34
ΛΑΝΑΚ	1,3000	-4,41 %	-0,0600	525
ΛΑΜΨΑ	44,0000	-3,93 %	-1,8000	125
ΙΝΤΕΤ	1,4000	-3,45 %	-0,0500	1.816
ΦΡΙΓΟ	0,4260	-3,18 %	-0,0140	49.054
ΜΕΒΑ	9,4000	-3,09 %	-0,3000	86
ΙΝΤΕΚ	6,3200	-2,62 %	-0,1700	73.216
ΜΙΓ	3,7200	-2,11 %	-0,0800	3.516
ΕΛΤΟΝ	1,9900	-1,97 %	-0,0400	37.654
ΣΑΝΜΕΖΖ	0,1966	-1,95 %	-0,0039	5.041

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3270	-0,02 %	-0,0010	27.724.104
ΠΕΙΡ	8,8140	0,43 %	0,0380	26.106.430
ΕΤΕ	15,5550	-0,61 %	-0,0950	18.602.218
MTLN	47,4800	2,55 %	1,1800	18.494.350
ΑΛΦΑ	4,2000	0,05 %	0,0020	17.596.749
ΓΕΚΤΕΡΝΑ	33,5000	1,45 %	0,4800	9.393.722
ΔΕΗ	20,4000	2,98 %	0,5900	8.458.340
ΟΠΑΠ	17,5000	2,58 %	0,4400	8.138.040
ΜΟΗ	34,2600	1,30 %	0,4400	4.915.374
ΜΠΕΛΑ	25,3600	0,63 %	0,1600	4.455.182

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3270	-0,02 %	6.400.859	27,72εκ.
ΑΛΦΑ	4,2000	0,05 %	4.165.874	17,60εκ.
ΠΕΙΡ	8,8140	0,43 %	2.956.749	26,11εκ.
BYLOT	1,0300	0,00 %	1.457.363	1,50εκ.
ΕΤΕ	15,5550	-0,61 %	1.187.621	18,60εκ.
ΟΠΑΠ	17,5000	2,58 %	469.620	8,14εκ.
OPTIMA	8,6000	2,63 %	421.008	3,64εκ.
ΔΕΗ	20,4000	2,98 %	418.496	8,46εκ.
CREDIA	1,4940	-0,53 %	415.794	621χιλ.
MTLN	47,4800	2,55 %	391.924	18,49εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,2800	-0,32 %	218.718	1,02 %
YKNOT	2,1700	1,88 %	74.359	0,98 %
MTLN	47,4800	2,55 %	391.924	0,27 %
ΓΕΚΤΕΡΝΑ	33,5000	1,45 %	280.574	0,27 %
ΠΕΙΡ	8,8140	0,43 %	2.956.749	0,24 %
ΑΒΑΞ	3,4200	-1,16 %	320.096	0,22 %
ΒΙΟΚΑ	1,8800	2,17 %	50.845	0,21 %
OPTIMA	8,6000	2,63 %	421.008	0,19 %
EIS	1,8900	0,43 %	27.909	0,18 %
ΑΛΦΑ	4,2000	0,05 %	4.165.874	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	2,0000	5,82 %	15.770	7,94 %
ΜΑΘΙΟ	0,8750	4,17 %	2.081	6,55 %
ΤΡΑΣΤΟΡ	1,3300	1,53 %	3.542	6,11 %
ΔΑΑ	11,6900	2,72 %	92.911	5,71 %
ΓΚΜΕΖΖ	0,4945	-0,90 %	13.135	5,51 %
TREK	3,1700	0,32 %	740	5,38 %
YKNOT	2,1700	1,88 %	74.359	5,16 %
ΟΤΟΕΛ	13,1000	2,02 %	40.726	5,14 %
ΕΛΛΑΚΤΩΡ	1,4260	0,28 %	136.756	5,06 %
OPTIMA	8,6000	2,63 %	421.008	4,89 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%