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
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	-1,04%	1,5210	1,5210	1,5160	8.825	42.926,00
29/10/2018	1,5320	1,06%	1,5210	1,5370	1,5160	9.753	47.693,00
26/10/2018	1,5160	-0,33%	1,5320	1,5320	1,5060	9.407	45.797,00
25/10/2018	1,5210	3,12%	1,4690	1,5270	1,4690	10.944	52.976,00
24/10/2018	1,4750	1,44%	1,4540	1,4750	1,4440	3.683	17.330,00
23/10/2018	1,4540	0,00%	1,4540	1,4540	1,4170	11.193	51.739,00
22/10/2018	1,4540	0,35%	1,4540	1,4540	1,4490	7.534	35.048,00
19/10/2018	1,4490	-0,34%	1,4490	1,4590	1,4120	7.639	35.540,00
18/10/2018	1,4540	0,00%	1,4540	1,4650	1,4490	6.406	29.872,00
17/10/2018	1,4540	0,00%	1,4540	1,4690	1,4440	9.888	46.102,00
16/10/2018	1,4540	2,61%	1,4230	1,4540	1,4120	4.413	20.234,00
15/10/2018	1,4170	0,00%	1,3970	1,4170	1,3810	16.221	73.023,00
12/10/2018	1,4170	2,98%	1,3920	1,4170	1,3920	1.678	7.538,00
11/10/2018	1,3760	-1,85%	1,3550	1,3920	1,3450	11.926	52.303,00
10/10/2018	1,4020	-2,16%	1,4230	1,4230	1,3920	6.838	30.743,00
09/10/2018	1,4330	-1,44%	1,4490	1,4490	1,3920	19.688	90.354,00
08/10/2018	1,4540	-0,75%	1,4440	1,4590	1,4330	28.231	130.709,00
05/10/2018	1,4650	0,41%	1,4650	1,4650	1,4490	32.539	152.787,00
04/10/2018	1,4590	-2,08%	1,4750	1,4750	1,4440	1.801	8.436,00
03/10/2018	1,4900	-0,73%	1,5010	1,5010	1,4490	11.383	53.646,00
02/10/2018	1,5010	1,76%	1,4440	1,5010	1,4440	30.801	144.036,00
01/10/2018	1,4750	0,68%	1,4750	1,4850	1,4750	31.098	147.121,00
28/9/2018	1,4650	0,41%	1,4540	1,4800	1,4540	2.837	13.337,00
27/9/2018	1,4590	-0,41%	1,4650	1,4650	1,4540	2.005	9.379,00
26/9/2018	1,4650	0,00%	1,4650	1,4750	1,4540	4.563	21.407,00
25/9/2018	1,4650	0,76%	1,4540	1,4650	1,4440	31.452	146.703,00
24/9/2018	1,4540	-3,45%	1,4650	1,4950	1,4540	28.042	131.610,00
21/9/2018	1,5060	3,58%	1,4850	1,5110	1,4540	27.997	134.523,00
20/9/2018	1,4540	0,00%	1,4540	1,4590	1,4540	38.302	178.650,00
19/9/2018	1,4540	0,35%	1,4540	1,4650	1,4540	31.554	147.213,00
18/9/2018	1,4490	0,35%	1,4390	1,4540	1,4390	18.806	87.385,00
17/9/2018	1,4440	3,00%	1,4020	1,4440	1,4020	11.935	54.295,00
14/9/2018	1,4020	1,08%	1,3920	1,4070	1,3710	6.616	29.578,00
13/9/2018	1,3870	-1,42%	1,4230	1,4230	1,3660	7.249	32.594,00
12/9/2018	1,4070	4,22%	1,3500	1,4330	1,3500	16.299	73.264,00
11/9/2018	1,3500	4,81%	1,2880	1,3500	1,2880	4.022	17.119,00
10/9/2018	1,2880	1,26%	1,2770	1,2880	1,2570	480	1.964,00
07/9/2018	1,2720	-0,39%	1,2770	1,2770	1,2460	387	1.564,00
06/9/2018	1,2770	0,00%	1,2460	1,2770	1,2460	1.282	5.132,00
05/9/2018	1,2770	0,00%	1,2770	1,2770	1,2770	390	1.599,00
04/9/2018	1,2770	1,19%	1,2670	1,2770	1,2620	2.011	8.161,00
03/9/2018	1,2620	0,40%	1,2570	1,2670	1,2460	630	2.544,00
31/8/2018	1,2570	0,00%	1,2460	1,2620	1,2460	3.641	14.567,00
30/8/2018	1,2570	0,00%	1,2460	1,2570	1,2460	1.273	5.099,00
29/8/2018	1,2570	-0,40%	1,2570	1,2620	1,2460	1.717	6.919,00
28/8/2018	1,2620	0,00%	1,2460	1,2620	1,2460	1.084	4.346,00
27/8/2018	1,2620	0,40%	1,2620	1,2620	1,2460	3.266	13.070,00
24/8/2018	1,2570	0,00%	1,2520	1,2570	1,2460	1.540	6.174,00
23/8/2018	1,2570	-0,40%	1,2570	1,2570	1,2460	1.612	6.458,00
22/8/2018	1,2620	1,28%	1,2670	1,2670	1,2460	1.531	6.141,00
21/8/2018	1,2460	-0,88%	1,2460	1,2570	1,2460	2.263	9.058,00
20/8/2018	1,2570	4,32%	1,2050	1,2570	1,2050	6.466	25.637,00
17/8/2018	1,2050	0,92%	1,2150	1,2150	1,1790	1.810	6.913,00
16/8/2018	1,1940	-5,39%	1,1840	1,2410	1,1840	5.619	21.493,00
14/8/2018	1,2620	1,28%	1,2620	1,2620	1,2620	30	121,00
13/8/2018	1,2460	-0,88%	1,2620	1,2620	1,2460	4.163	16.710,00
10/8/2018	1,2570	-0,40%	1,2460	1,2670	1,2460	3.077	12.410,00
09/8/2018	1,2620	1,28%	1,2620	1,2620	1,2460	3.332	13.381,00
08/8/2018	1,2460	-0,48%	1,2670	1,2670	1,2460	681	2.726,00
07/8/2018	1,2520	0,48%	1,2570	1,2570	1,2460	1.543	6.189,00
06/8/2018	1,2460	0,00%	1,2460	1,2460	1,2460	135	540,00
03/8/2018	1,2460	0,00%	1,2620	1,2620	1,2460	3.188	12.786,00
02/8/2018	1,2460	-2,04%	1,2670	1,2670	1,2460	675	2.714,00
01/8/2018	1,2720	1,19%	1,2720	1,2720	1,2720	30	122,00
31/7/2018	1,2570	0,40%	1,2570	1,2570	1,2460	1.186	4.771,00
30/7/2018	1,2520	-0,40%	1,2460	1,2570	1,2460	1.039	4.161,00
27/7/2018	1,2570	0,00%	1,2570	1,2570	1,2460	669	2.687,00
26/7/2018	1,2570	0,00%	1,2670	1,2670	1,2460	1.501	6.028,00
25/7/2018	1,2570	-0,40%	1,2770	1,2770	1,2520	994	4.010,00
24/7/2018	1,2620	0,40%	1,2520	1,2770	1,2520	2.203	8.914,00
23/7/2018	1,2570	0,00%	1,2570	1,2570	1,2460	1.741	6.997,00
20/7/2018	1,2570	0,88%	1,2570	1,2670	1,2460	3.041	12.192,00
19/7/2018	1,2460	-1,66%	1,2770	1,2770	1,2460	4.067	16.325,00
18/7/2018	1,2670	1,69%	1,2460	1,2670	1,2460	19.658	78.744,00
17/7/2018	1,2460	0,81%	1,2460	1,2460	1,2360	24.020	95.468,00
16/7/2018	1,2360	0,41%	1,2460	1,2460	1,2050	976	3.808,00
13/7/2018	1,2310	-0,40%	1,2410	1,2410	1,2310	1.852	7.315,00
12/7/2018	1,2360	0,00%	1,2410	1,2410	1,2150	1.006	3.979,00
11/7/2018	1,2360	0,41%	1,2410	1,2410	1,2360	1.282	5.082,00
10/7/2018	1,2310	-0,40%	1,2460	1,2460	1,2150	615	2.439,00
09/7/2018	1,2360	0,41%	1,2260	1,2460	1,1940	390	1.520,00
06/7/2018	1,2310	0,41%	1,2310	1,2360	1,2310	219	865,00
05/7/2018	1,2260	0,49%	1,2100	1,2410	1,1890	5.760	22.355,00
04/7/2018	1,2200	-0,49%	1,2410	1,2410	1,2150	441	1.729,00
03/7/2018	1,2260	-1,61%	1,2720	1,2720	1,2260	1.273	5.007,00
02/7/2018	1,2460	0,40%	1,2460	1,2460	1,2260	5.430	21.684,00
29/6/2018	1,2410	0,40%	1,2460	1,2460	1,2200	390	1.534,00
28/6/2018	1,2360	-0,40%	1,2410	1,2410	1,2150	486	1.904,00
27/6/2018	1,2410	0,00%	1,2410	1,2460	1,2260	1.504	5.960,00
26/6/2018	1,2410	-0,40%	1,2460	1,2460	1,2360	6.151	24.502,00
25/6/2018	1,2460	0,00%	1,2460	1,2570	1,2360	1.510	6.007,00
22/6/2018	1,2460	0,40%	1,2460	1,2460	1,2200	4.392	17.382,00
21/6/2018	1,2410	0,81%	1,2260	1,2460	1,2260	9.293	36.875,00
20/6/2018	1,2310	0,00%	1,2150	1,2410	1,2100	1.522	5.929,00
19/6/2018	1,2310	0,00%	1,2460	1,2460	1,2150	723	2.853,00

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.%