Συνεχης ενημερωση

    QUALITY & RELIABILITY Α.Β.Ε.Ε. (ΚΟΥΑΛ)

    1,4300

    0,0360 (2,58%)

    • Άνοιγμα 1,4000
    • Υψηλό 1,4440
    • Χαμηλό 1,3960
    • Όγκος 131.434
    • Τζίρος 186.524 €
    • Πράξεις 154
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    23/10/2025 1,4300 2,58% 1,4000 1,4440 1,3960 131.434 186.524,83
    22/10/2025 1,3940 -3,19% 1,4400 1,4520 1,3940 89.401 127.615,61
    21/10/2025 1,4400 0,00% 1,4500 1,4680 1,4220 76.649 110.444,88
    20/10/2025 1,4400 0,28% 1,4500 1,4500 1,4160 48.771 69.781,12
    17/10/2025 1,4360 -1,91% 1,4400 1,4400 1,3880 132.492 186.433,51
    16/10/2025 1,4640 -1,74% 1,4780 1,4780 1,4160 244.469 292.462,17
    15/10/2025 1,4900 0,13% 1,4900 1,4940 1,4540 64.880 96.072,79
    14/10/2025 1,4880 0,40% 1,4800 1,4880 1,4540 61.160 89.935,44
    13/10/2025 1,4820 0,41% 1,4620 1,4840 1,4400 76.758 112.197,55
    10/10/2025 1,4760 0,68% 1,4720 1,5100 1,4400 146.016 215.131,63
    09/10/2025 1,4660 3,97% 1,3880 1,4700 1,3880 180.892 261.091,44
    08/10/2025 1,4100 0,71% 1,4060 1,4200 1,3820 76.303 107.102,46
    07/10/2025 1,4000 -1,27% 1,4280 1,4280 1,3840 47.056 66.190,18
    06/10/2025 1,4180 -2,21% 1,4600 1,4600 1,4000 71.351 100.901,17
    03/10/2025 1,4500 -0,14% 1,4520 1,4680 1,4260 73.811 106.938,00
    02/10/2025 1,4520 -1,22% 1,4700 1,4900 1,4520 111.869 165.009,00
    01/10/2025 1,4700 0,82% 1,4640 1,5000 1,4460 153.190 227.026,84
    30/9/2025 1,4580 0,69% 1,4500 1,4580 1,4100 103.703 149.019,66
    29/9/2025 1,4480 -2,16% 1,4800 1,4800 1,4480 65.879 96.401,22
    26/9/2025 1,4800 0,41% 1,4700 1,4840 1,4500 412.499 607.050,18
    25/9/2025 1,4740 3,08% 1,4500 1,5000 1,4420 773.196 1.131.463,10
    24/9/2025 1,4300 -1,11% 1,4240 1,4600 1,4200 95.331 136.818,82
    23/9/2025 1,4460 1,26% 1,4420 1,4800 1,4200 346.628 504.142,52
    22/9/2025 1,4280 4,23% 1,3820 1,4280 1,3800 424.999 599.515,75
    19/9/2025 1,3700 0,88% 1,3440 1,3700 1,3380 63.497 86.029,51
    18/9/2025 1,3580 0,89% 1,3500 1,3580 1,3380 33.841 45.705,46
    17/9/2025 1,3460 -0,88% 1,3600 1,3600 1,3300 66.213 88.930,46
    16/9/2025 1,3580 0,59% 1,3400 1,3660 1,3400 116.031 157.251,02
    15/9/2025 1,3500 0,75% 1,3400 1,3600 1,3260 35.510 47.614,58
    12/9/2025 1,3400 0,30% 1,3320 1,3460 1,3280 60.766 81.349,39
    11/9/2025 1,3360 -0,30% 1,3460 1,3460 1,3160 33.200 44.228,36
    10/9/2025 1,3400 0,30% 1,3300 1,3400 1,3080 39.280 52.191,91
    09/9/2025 1,3360 1,98% 1,3220 1,3480 1,3220 86.806 116.081,59
    08/9/2025 1,3100 0,00% 1,3100 1,3380 1,3000 64.839 85.670,55
    05/9/2025 1,3100 -1,06% 1,3160 1,3400 1,3020 39.598 52.163,04
    04/9/2025 1,3240 5,92% 1,2520 1,3240 1,2500 88.667 115.004,47
    03/9/2025 1,2500 0,81% 1,2400 1,2680 1,2300 61.573 76.621,87
    02/9/2025 1,2400 -4,32% 1,2980 1,2980 1,2360 53.937 67.327,66
    01/9/2025 1,2960 0,47% 1,2900 1,3100 1,2500 49.671 63.386,52
    29/8/2025 1,2900 -1,53% 1,3100 1,3180 1,2740 57.665 74.092,46
    28/8/2025 1,3100 -1,95% 1,3400 1,3460 1,3000 31.674 41.466,76
    27/8/2025 1,3360 -0,30% 1,3500 1,3500 1,3180 34.458 45.934,00
    26/8/2025 1,3400 -2,47% 1,3700 1,3700 1,3300 45.860 61.413,31
    25/8/2025 1,3740 1,33% 1,3580 1,3780 1,3580 71.912 98.645,42
    22/8/2025 1,3560 0,59% 1,3500 1,3700 1,3320 13.770 18.623,02
    21/8/2025 1,3480 -0,15% 1,3600 1,3640 1,3400 43.725 59.072,67
    20/8/2025 1,3500 -1,17% 1,3700 1,3700 1,3360 102.075 137.426,26
    19/8/2025 1,3660 -0,15% 1,3660 1,3800 1,3560 71.044 97.154,63
    18/8/2025 1,3680 0,00% 1,3680 1,3740 1,3520 40.253 54.791,75
    14/8/2025 1,3680 -0,15% 1,3900 1,3900 1,3680 131.227 181.245,28
    13/8/2025 1,3700 1,48% 1,3760 1,3860 1,3400 91.940 125.384,03
    12/8/2025 1,3500 -0,74% 1,3600 1,3740 1,3400 56.020 76.000,59
    11/8/2025 1,3600 2,56% 1,3300 1,3680 1,3280 117.332 158.501,62
    08/8/2025 1,3260 1,69% 1,3300 1,3500 1,3020 84.581 112.737,54
    07/8/2025 1,3040 -3,55% 1,3520 1,3700 1,3040 119.153 160.122,92
    06/8/2025 1,3520 6,62% 1,2640 1,3900 1,2640 989.464 1.290.288,33
    05/8/2025 1,2680 1,44% 1,2600 1,2700 1,2340 34.522 43.341,16
    04/8/2025 1,2500 3,31% 1,2220 1,2580 1,2220 37.258 46.122,45
    01/8/2025 1,2100 -4,42% 1,2460 1,2540 1,2000 47.281 58.071,42
    31/7/2025 1,2660 1,93% 1,2420 1,2680 1,2360 29.130 36.389,50
    30/7/2025 1,2420 -0,64% 1,2600 1,2700 1,2380 30.948 38.727,74
    29/7/2025 1,2500 -0,64% 1,2560 1,2740 1,2500 23.491 29.579,77
    28/7/2025 1,2580 -0,16% 1,2500 1,2980 1,2500 66.693 85.076,48
    25/7/2025 1,2600 -0,79% 1,2580 1,2700 1,2400 30.769 38.634,73
    24/7/2025 1,2700 0,63% 1,2620 1,2940 1,2600 60.996 77.655,18
    23/7/2025 1,2620 -1,56% 1,2920 1,3080 1,2620 80.674 104.439,35
    22/7/2025 1,2820 0,79% 1,2780 1,2880 1,2480 28.326 36.030,49
    21/7/2025 1,2720 1,11% 1,2580 1,2880 1,2440 259.076 327.649,15
    18/7/2025 1,2580 -0,94% 1,2700 1,2940 1,2240 58.095 73.903,72
    17/7/2025 1,2700 2,58% 1,2780 1,2880 1,2500 60.742 77.294,93
    16/7/2025 1,2380 -1,28% 1,2540 1,2900 1,2380 28.120 35.412,92
    15/7/2025 1,2540 -3,83% 1,3100 1,3200 1,2540 108.717 139.494,71
    14/7/2025 1,3040 8,67% 1,2080 1,3180 1,2040 221.700 278.487,15
    11/7/2025 1,2000 -2,60% 1,2300 1,2400 1,2000 35.724 43.529,54
    10/7/2025 1,2320 5,30% 1,1800 1,2680 1,1800 170.442 210.195,70
    09/7/2025 1,1700 -2,01% 1,1920 1,1980 1,1700 85.726 100.657,98
    08/7/2025 1,1940 0,34% 1,1900 1,1940 1,1700 57.805 68.172,81
    07/7/2025 1,1900 -0,83% 1,2000 1,2000 1,1760 16.941 20.151,40
    04/7/2025 1,2000 -1,64% 1,2200 1,2320 1,1960 29.154 35.407,57
    03/7/2025 1,2200 2,01% 1,1960 1,2240 1,1900 31.035 37.638,90
    02/7/2025 1,1960 3,64% 1,1560 1,1960 1,1540 25.814 30.676,80
    01/7/2025 1,1540 -0,52% 1,1700 1,1740 1,1520 17.953 20.854,01
    30/6/2025 1,1600 -1,69% 1,1800 1,1800 1,1600 8.340 9.728,12
    27/6/2025 1,1800 -3,12% 1,2220 1,2340 1,1700 59.503 70.918,98
    26/6/2025 1,2180 2,35% 1,2000 1,2400 1,2000 64.325 78.992,47
    25/6/2025 1,1900 4,39% 1,1300 1,1900 1,1300 40.730 47.866,45
    24/6/2025 1,1400 4,59% 1,1040 1,1500 1,1040 68.366 77.894,07
    23/6/2025 1,0900 -0,37% 1,0840 1,0900 1,0700 23.623 25.596,46
    20/6/2025 1,0940 0,55% 1,1000 1,1080 1,0940 32.775 36.123,50
    19/6/2025 1,0880 -0,18% 1,0840 1,1040 1,0760 39.050 42.376,14
    18/6/2025 1,0900 -3,20% 1,1140 1,1400 1,0820 37.754 41.470,55
    17/6/2025 1,1260 -0,18% 1,1200 1,1340 1,0800 44.811 49.883,83
    16/6/2025 1,1280 -1,91% 1,1780 1,1780 1,1220 60.289 69.102,50
    13/6/2025 1,1500 -3,36% 1,1660 1,1660 1,1300 114.689 132.226,16
    12/6/2025 1,1900 -1,65% 1,2200 1,2200 1,1820 31.515 37.514,73
    11/6/2025 1,2100 0,83% 1,2000 1,2240 1,1940 32.387 39.177,77
    10/6/2025 1,2000 -1,96% 1,2500 1,2500 1,2000 67.240 81.254,47
    06/6/2025 1,2240 -1,29% 1,2500 1,2800 1,2200 50.177 62.458,94
    05/6/2025 1,2400 -2,05% 1,2740 1,2800 1,2400 50.742 63.410,14
    04/6/2025 1,2660 6,57% 1,1900 1,2880 1,1900 174.292 218.144,70
    03/6/2025 1,1880 3,30% 1,1500 1,2000 1,1400 77.523 91.057,46
    02/6/2025 1,1500 -0,86% 1,1600 1,1800 1,1500 90.354 104.926,67
    30/5/2025 1,1600 5,45% 1,1000 1,1780 1,0800 184.757 211.757,78
    29/5/2025 1,1000 -0,72% 1,1080 1,1180 1,0800 46.283 50.736,04
    28/5/2025 1,1080 -1,07% 1,1200 1,1300 1,0980 45.204 50.286,58
    27/5/2025 1,1200 -0,88% 1,1380 1,1380 1,1140 32.451 36.404,19
    26/5/2025 1,1300 2,73% 1,1200 1,1360 1,1140 33.809 38.033,27
    23/5/2025 1,1000 -4,51% 1,1460 1,1640 1,0800 82.396 92.226,83
    22/5/2025 1,1520 -0,69% 1,1600 1,1760 1,1340 22.365 25.573,92
    21/5/2025 1,1600 1,22% 1,1460 1,1960 1,1420 166.347 194.337,34
    20/5/2025 1,1460 0,53% 1,1480 1,1500 1,1360 11.178 12.785,75
    19/5/2025 1,1400 0,71% 1,1300 1,1600 1,1300 15.981 18.302,32
    16/5/2025 1,1320 -0,70% 1,1400 1,1620 1,1280 278.843 317.854,87
    15/5/2025 1,1400 3,45% 1,1100 1,1700 1,1000 104.083 119.113,18
    14/5/2025 1,1020 0,18% 1,1000 1,1180 1,1000 22.450 24.788,78
    13/5/2025 1,1000 -1,08% 1,1200 1,1300 1,0900 31.410 34.572,05
    12/5/2025 1,1120 2,58% 1,1000 1,1300 1,0940 50.125 55.631,44
    09/5/2025 1,0840 -1,28% 1,0980 1,1100 1,0760 53.790 58.743,67
    08/5/2025 1,0980 -0,54% 1,1140 1,1200 1,0800 25.341 27.712,93
    07/5/2025 1,1040 0,18% 1,1100 1,1180 1,0860 26.975 29.529,02
    06/5/2025 1,1020 -1,61% 1,1300 1,1500 1,0720 52.475 57.843,30
    05/5/2025 1,1200 -0,53% 1,1300 1,1300 1,1160 11.848 13.308,58
    02/5/2025 1,1260 1,44% 1,1260 1,1280 1,1020 25.124 28.181,54
    30/4/2025 1,1100 -0,36% 1,1300 1,1380 1,0800 65.595 72.165,75
    29/4/2025 1,1140 -2,11% 1,1480 1,1500 1,1140 17.690 19.971,99
    28/4/2025 1,1380 1,43% 1,1300 1,1500 1,1300 27.523 31.214,74
    25/4/2025 1,1220 2,00% 1,1380 1,1500 1,1100 252.507 279.338,38
    24/4/2025 1,1000 -0,54% 1,1200 1,1300 1,1000 41.337 46.096,87
    23/4/2025 1,1060 1,47% 1,1100 1,1200 1,0980 27.102 29.973,20
    22/4/2025 1,0900 -0,91% 1,1000 1,1100 1,0760 30.592 33.302,17
    17/4/2025 1,1000 -0,36% 1,1000 1,1000 1,0800 8.550 9.319,06
    16/4/2025 1,1040 0,36% 1,0900 1,1040 1,0820 4.870 5.312,92
    15/4/2025 1,1000 0,00% 1,1100 1,1280 1,0900 25.946 28.857,55
    14/4/2025 1,1000 2,80% 1,0800 1,1200 1,0780 22.880 24.878,69
    11/4/2025 1,0700 0,00% 1,0600 1,0800 1,0460 19.261 20.406,44
    10/4/2025 1,0700 3,68% 1,0980 1,1500 1,0640 100.848 110.887,20
    09/4/2025 1,0320 -3,55% 1,0600 1,0600 1,0000 50.386 51.351,85
    08/4/2025 1,0700 7,00% 1,0540 1,0840 1,0220 139.009 147.143,33
    07/4/2025 1,0000 -11,82% 1,0000 1,0700 0,9940 289.351 293.011,07
    04/4/2025 1,1340 -4,71% 1,1800 1,1880 1,1000 89.067 100.604,08
    03/4/2025 1,1900 -2,30% 1,1800 1,2240 1,1800 50.743 60.739,39
    02/4/2025 1,2180 -1,14% 1,2560 1,2560 1,2000 44.861 54.410,19
    01/4/2025 1,2320 -1,12% 1,2500 1,2600 1,2320 43.801 54.384,87
    31/3/2025 1,2460 -1,27% 1,2500 1,2600 1,2280 70.853 87.914,34
    28/3/2025 1,2620 -2,17% 1,3000 1,3000 1,2620 71.343 90.996,63
    27/3/2025 1,2900 0,16% 1,3020 1,3200 1,2720 67.488 87.544,39
    26/3/2025 1,2880 -0,16% 1,3000 1,3100 1,2760 59.106 75.741,97
    24/3/2025 1,2900 -1,07% 1,3000 1,3040 1,2760 84.662 109.492,39
    21/3/2025 1,3040 -0,61% 1,3100 1,3140 1,2960 48.596 63.465,99
    20/3/2025 1,3120 0,92% 1,3200 1,3300 1,3020 74.034 97.412,57
    19/3/2025 1,3000 2,69% 1,2700 1,3020 1,2600 116.934 150.401,40
    18/3/2025 1,2660 -0,63% 1,2700 1,2980 1,2460 108.773 137.723,23
    17/3/2025 1,2740 0,31% 1,2800 1,2900 1,2680 47.846 60.981,80
    14/3/2025 1,2700 -0,78% 1,2900 1,2900 1,2600 18.671 23.752,06
    13/3/2025 1,2800 -0,62% 1,2700 1,3000 1,2500 32.620 41.488,17
    12/3/2025 1,2880 1,42% 1,2780 1,2980 1,2500 57.219 73.006,17
    11/3/2025 1,2700 0,95% 1,2700 1,2720 1,2200 109.709 136.688,14
    10/3/2025 1,2580 -0,63% 1,2640 1,2800 1,2580 46.373 58.947,87
    07/3/2025 1,2660 -1,25% 1,2720 1,2900 1,2660 17.565 22.389,35
    06/3/2025 1,2820 0,31% 1,2880 1,3200 1,2760 56.624 73.514,06
    05/3/2025 1,2780 -0,62% 1,2900 1,2980 1,2700 36.124 46.109,05
    04/3/2025 1,2860 0,31% 1,2720 1,2920 1,2560 22.309 28.324,81
    28/2/2025 1,2820 0,31% 1,2820 1,3020 1,2500 22.935 29.220,31
    27/2/2025 1,2780 -0,93% 1,2920 1,2960 1,2700 22.273 28.533,68
    26/2/2025 1,2900 -0,46% 1,3260 1,3260 1,2860 56.623 73.642,98
    25/2/2025 1,2960 -0,77% 1,3000 1,3040 1,2900 344.074 449.031,43
    24/2/2025 1,3060 -0,31% 1,3100 1,3280 1,2900 49.416 64.400,87
    21/2/2025 1,3100 -1,95% 1,3280 1,3460 1,3100 580.703 555.377,94
    20/2/2025 1,3360 0,75% 1,3300 1,3500 1,3140 17.912 23.845,94
    19/2/2025 1,3260 0,45% 1,3360 1,3400 1,3120 27.892 36.760,03
    18/2/2025 1,3200 -0,90% 1,3480 1,3500 1,3200 31.252 41.550,01
    17/2/2025 1,3320 -1,77% 1,3660 1,3760 1,3260 52.272 70.197,62
    14/2/2025 1,3560 3,67% 1,3100 1,3600 1,3000 52.297 69.231,51
    13/2/2025 1,3080 0,15% 1,3100 1,3160 1,3000 76.209 99.531,38
    12/2/2025 1,3060 0,46% 1,3120 1,3260 1,2980 25.466 33.216,09
    11/2/2025 1,3000 0,00% 1,3040 1,3300 1,2920 52.436 68.670,36
    10/2/2025 1,3000 -0,46% 1,3060 1,3280 1,2980 31.248 40.858,69
    07/2/2025 1,3060 0,46% 1,3100 1,3500 1,2940 57.449 75.860,52
    06/2/2025 1,3000 0,00% 1,3040 1,3300 1,3000 68.201 89.764,01
    05/2/2025 1,3000 -1,22% 1,3200 1,3300 1,2900 92.323 120.029,58
    04/2/2025 1,3160 0,46% 1,3720 1,3720 1,3020 61.063 80.611,15
    03/2/2025 1,3100 -5,07% 1,3800 1,3800 1,3100 150.822 201.486,20
    31/1/2025 1,3800 -1,43% 1,4000 1,4280 1,3760 55.186 76.911,51
    30/1/2025 1,4000 0,00% 1,3900 1,4300 1,3800 42.685 59.717,04
    29/1/2025 1,4000 0,43% 1,3940 1,4680 1,3940 301.482 435.317,21
    28/1/2025 1,3940 1,31% 1,3760 1,3940 1,3400 47.182 65.081,42
    27/1/2025 1,3760 -1,29% 1,3980 1,3980 1,3400 49.509 67.397,51
    24/1/2025 1,3940 1,60% 1,3920 1,3940 1,3600 60.766 84.279,27
    23/1/2025 1,3720 -1,44% 1,3900 1,4000 1,3720 22.848 31.621,12
    22/1/2025 1,3920 0,72% 1,4020 1,4020 1,3640 17.183 23.773,94
    21/1/2025 1,3820 -1,29% 1,3960 1,4300 1,3820 147.926 208.435,33
    20/1/2025 1,4000 -0,57% 1,4080 1,4100 1,3720 55.333 77.036,75
    17/1/2025 1,4080 1,29% 1,4060 1,4080 1,3680 191.659 268.266,40
    16/1/2025 1,3900 -3,34% 1,4440 1,4440 1,3900 36.816 51.667,35
    15/1/2025 1,4380 1,27% 1,4240 1,4600 1,4000 220.456 318.048,54
    14/1/2025 1,4200 0,14% 1,4180 1,4200 1,3860 79.152 111.199,34
    13/1/2025 1,4180 -0,70% 1,3900 1,4200 1,3640 69.845 97.141,65
    10/1/2025 1,4280 2,00% 1,3900 1,4300 1,3700 140.622 196.928,93
    09/1/2025 1,4000 -3,45% 1,4500 1,4700 1,3900 279.297 396.262,06
    08/1/2025 1,4500 5,84% 1,3700 1,4500 1,3560 422.208 595.303,09
    07/1/2025 1,3700 6,20% 1,3020 1,3780 1,2960 241.531 322.481,24
    03/1/2025 1,2900 -0,92% 1,3020 1,3140 1,2800 35.678 46.250,96
    02/1/2025 1,3020 4,66% 1,2540 1,3100 1,2400 156.202 198.992,81
    31/12/2024 1,2440 -0,64% 1,2600 1,2600 1,2400 46.134 57.669,35
    30/12/2024 1,2520 0,16% 1,2500 1,2560 1,2260 92.937 115.755,42
    27/12/2024 1,2500 5,40% 1,1780 1,2540 1,1780 2.216.429 2.627.266,77
    24/12/2024 1,1860 0,00% 1,1800 1,1860 1,1500 24.565 28.862,10
    23/12/2024 1,1860 0,51% 1,1800 1,1860 1,1500 24.565 28.862,10
    20/12/2024 1,1800 1,72% 1,1600 1,1800 1,1400 50.368 58.414,05
    19/12/2024 1,1600 -0,51% 1,1560 1,1740 1,1500 7.372 8.521,77
    18/12/2024 1,1660 2,82% 1,1600 1,1680 1,1400 51.464 59.428,59
    17/12/2024 1,1340 -0,87% 1,1580 1,1660 1,1340 27.223 31.118,92
    16/12/2024 1,1440 -2,22% 1,1800 1,1800 1,1440 3.964 4.621,38
    13/12/2024 1,1700 0,00% 1,1760 1,1760 1,1600 12.474 14.512,28
    12/12/2024 1,1700 0,69% 1,1840 1,1840 1,1500 7.389 8.591,07
    11/12/2024 1,1620 -1,19% 1,1960 1,1960 1,1620 12.949 15.096,34
    10/12/2024 1,1760 -2,65% 1,2080 1,2140 1,1620 27.514 32.354,15
    09/12/2024 1,2080 7,86% 1,1300 1,2200 1,1300 97.050 113.211,70
    06/12/2024 1,1200 1,45% 1,1140 1,1400 1,1000 63.749 71.426,01
    05/12/2024 1,1040 0,36% 1,1100 1,1200 1,0840 28.216 31.167,07
    04/12/2024 1,1000 4,76% 1,0780 1,1000 1,0600 37.476 40.818,53
    03/12/2024 1,0500 -2,78% 1,0880 1,0980 1,0500 13.410 14.321,56
    02/12/2024 1,0800 1,50% 1,0640 1,0980 1,0520 13.317 14.270,27
    29/11/2024 1,0640 1,33% 1,0400 1,0780 1,0400 17.286 18.100,35
    28/11/2024 1,0500 -2,42% 1,0800 1,0900 1,0500 15.694 16.577,33
    27/11/2024 1,0760 -1,10% 1,0780 1,0980 1,0520 20.336 21.632,62
    26/11/2024 1,0880 2,45% 1,0920 1,1000 1,0500 16.769 18.209,30
    25/11/2024 1,0620 4,12% 1,1000 1,1000 1,0620 67.194 72.517,79
    22/11/2024 1,0200 0,99% 1,0300 1,0400 1,0140 17.343 17.781,36
    21/11/2024 1,0100 -3,26% 1,0500 1,0520 1,0100 63.016 64.696,97
    20/11/2024 1,0440 4,40% 1,0000 1,0500 1,0000 25.749 26.626,35
    19/11/2024 1,0000 -5,84% 1,0800 1,1000 0,9900 56.959 57.566,44
    18/11/2024 1,0620 -2,21% 1,0860 1,1100 1,0440 18.745 19.823,76
    15/11/2024 1,0860 -2,34% 1,1100 1,1340 1,0860 35.077 38.567,49
    14/11/2024 1,1120 6,92% 1,0500 1,1320 1,0280 110.723 120.407,38
    13/11/2024 1,0400 0,58% 1,0340 1,0400 1,0200 19.340 19.843,33
    12/11/2024 1,0340 -0,96% 1,0500 1,0640 1,0260 20.136 20.807,45
    11/11/2024 1,0440 -1,32% 1,0700 1,0700 1,0320 23.189 24.310,59
    08/11/2024 1,0580 -0,38% 1,0600 1,0700 1,0340 29.332 30.627,74
    07/11/2024 1,0620 0,95% 1,0620 1,0780 1,0320 24.261 25.584,44
    06/11/2024 1,0520 -2,41% 1,0820 1,0880 1,0360 19.948 21.220,03
    05/11/2024 1,0780 2,08% 1,0760 1,0780 1,0560 4.819 5.161,26
    04/11/2024 1,0560 -3,30% 1,0220 1,0800 1,0220 22.149 23.516,42
    01/11/2024 1,0920 0,37% 1,0900 1,1000 1,0740 23.845 25.823,41
    31/10/2024 1,0880 1,30% 1,0100 1,0880 1,0100 5.167 5.539,09
    30/10/2024 1,0740 -1,47% 1,0880 1,1000 1,0640 10.148 10.876,85
    29/10/2024 1,0900 3,81% 1,0500 1,0900 1,0500 20.713 22.320,36
    25/10/2024 1,0500 -3,67% 1,1000 1,1000 1,0500 36.960 39.440,64
    24/10/2024 1,0900 -0,91% 1,1040 1,1140 1,0760 42.293 46.162,85
    23/10/2024 1,1000 -1,96% 1,1480 1,1500 1,0980 49.245 54.627,36
    22/10/2024 1,1220 -1,58% 1,1720 1,1720 1,1220 20.892 23.610,59
    21/10/2024 1,1400 -1,72% 1,1600 1,1680 1,1400 25.652 29.571,66
    18/10/2024 1,1600 0,00% 1,1600 1,1860 1,1600 40.533 47.591,37
    17/10/2024 1,1600 -0,51% 1,1800 1,1800 1,1540 237.366 279.638,28
    16/10/2024 1,1660 -1,52% 1,1720 1,1860 1,1600 14.659 17.118,28
    15/10/2024 1,1840 1,89% 1,1880 1,1880 1,1520 21.632 25.074,13
    14/10/2024 1,1620 0,17% 1,1880 1,1880 1,1520 29.983 34.947,04
    11/10/2024 1,1600 -0,34% 1,1900 1,2000 1,1600 27.512 32.143,93
    10/10/2024 1,1640 -2,68% 1,2000 1,2100 1,1600 36.217 42.475,22
    09/10/2024 1,1960 -0,66% 1,2100 1,2160 1,1800 30.108 36.117,27
    08/10/2024 1,2040 -1,79% 1,2300 1,2300 1,1960 20.236 24.433,36
    07/10/2024 1,2260 1,32% 1,2300 1,2500 1,2000 107.527 131.877,67
    04/10/2024 1,2100 1,68% 1,1920 1,2240 1,1640 963.259 1.139.539,73
    03/10/2024 1,1900 2,59% 1,1960 1,2080 1,1600 92.689 109.582,84
    02/10/2024 1,1600 -2,36% 1,1820 1,1980 1,1600 74.653 87.983,16
    01/10/2024 1,1880 0,34% 1,1740 1,2260 1,1700 113.288 136.444,73
    30/9/2024 1,1840 -2,15% 1,2340 1,2340 1,1840 42.735 51.180,86
    27/9/2024 1,2100 -2,26% 1,2400 1,2400 1,2000 26.297 31.848,12
    26/9/2024 1,2380 1,64% 1,2160 1,2380 1,2100 30.170 36.911,71
    25/9/2024 1,2180 -1,77% 1,2380 1,2380 1,2100 91.446 112.212,80
    24/9/2024 1,2400 4,73% 1,1900 1,2540 1,1900 143.872 177.127,99
    23/9/2024 1,1840 -0,17% 1,1960 1,1960 1,1600 28.516 33.861,21
    20/9/2024 1,1860 0,51% 1,1960 1,1960 1,1700 12.713 14.963,09
    19/9/2024 1,1800 0,00% 1,1800 1,1900 1,1720 22.779 26.891,40
    18/9/2024 1,1800 -0,51% 1,1800 1,1980 1,1700 13.681 16.192,71
    17/9/2024 1,1860 1,37% 1,1720 1,1880 1,1640 31.039 36.487,83
    16/9/2024 1,1700 0,34% 1,1700 1,1720 1,1580 10.282 12.000,22
    13/9/2024 1,1660 1,39% 1,1500 1,1780 1,1460 19.319 22.506,52
    12/9/2024 1,1500 1,95% 1,1580 1,1680 1,1440 62.711 72.372,13
    11/9/2024 1,1280 -0,35% 1,1540 1,1540 1,1240 23.411 26.491,05
    10/9/2024 1,1320 -1,22% 1,1500 1,1580 1,1320 8.841 10.118,35
    09/9/2024 1,1460 0,17% 1,1240 1,1600 1,1240 32.838 37.271,77
    06/9/2024 1,1440 -2,22% 1,1760 1,1780 1,1340 28.095 32.482,78
    05/9/2024 1,1700 2,63% 1,1580 1,1840 1,1580 57.344 67.161,31
    04/9/2024 1,1400 -2,56% 1,1600 1,1640 1,1360 36.916 42.309,20
    03/9/2024 1,1700 -0,34% 1,1820 1,1840 1,1500 35.824 41.403,29
    02/9/2024 1,1740 1,21% 1,1740 1,1760 1,1520 3.663 4.271,58
    30/8/2024 1,1600 -0,85% 1,1860 1,1860 1,1580 8.974 10.441,73
    29/8/2024 1,1700 0,00% 1,1860 1,1860 1,1560 11.845 13.753,44
    28/8/2024 1,1700 -0,34% 1,1800 1,2020 1,1660 28.301 33.330,35
    27/8/2024 1,1740 -0,34% 1,1780 1,1920 1,1700 16.610 19.507,74
    26/8/2024 1,1780 -0,17% 1,1880 1,1900 1,1500 32.802 38.454,55
    23/8/2024 1,1800 -1,17% 1,2100 1,2100 1,1800 14.111 16.717,63
    22/8/2024 1,1940 2,05% 1,1880 1,2080 1,1800 13.051 15.552,11
    21/8/2024 1,1700 -4,10% 1,2260 1,2280 1,1700 62.834 74.750,00
    20/8/2024 1,2200 4,99% 1,1720 1,2580 1,1620 110.313 134.710,80
    19/8/2024 1,1620 3,38% 1,1280 1,1680 1,1120 55.207 62.382,85
    16/8/2024 1,1240 1,08% 1,1020 1,1360 1,1020 29.603 33.220,38
    14/8/2024 1,1120 3,73% 1,0900 1,1220 1,0680 71.973 80.064,82
    13/8/2024 1,0720 0,00% 1,0900 1,0900 1,0720 15.056 16.239,86

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΟΥΝΤΛ 1,0500 22,66 % 0,1940 360.256
    ΑΑΑΚ 7,6000 13,43 % 0,9000 3
    ΟΠΤΡΟΝ 2,1200 6,00 % 0,1200 500
    ΟΛΠ 43,8000 5,16 % 2,1500 3.120
    ΦΡΙΓΟ 0,5140 5,11 % 0,0250 337.986
    ΡΕΒΟΙΛ 1,6700 4,70 % 0,0750 25.641
    ΠΑΙΡ 0,9200 4,55 % 0,0400 22.851
    ΕΥΔΑΠ 7,0000 4,48 % 0,3000 232.691
    ΚΕΚΡ 2,0400 4,08 % 0,0800 38.813
    ΠΕΡΦ 7,4200 4,07 % 0,2900 47.051
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΧΑΙΔΕ 0,8250 -13,16 % -0,1250 25.303
    ΕΛΒΕ 5,5000 -5,17 % -0,3000 1.325
    ΙΛΥΔΑ 5,2600 -4,01 % -0,2200 32.015
    ΝΤΟΠΛΕΡ 0,7550 -3,21 % -0,0250 14.777
    ΠΡΔ 0,4840 -3,20 % -0,0160 33.280
    ΝΑΥΠ 1,2900 -3,01 % -0,0400 2.923
    ΕΤΕ 13,2550 -2,96 % -0,4050 2.201.780
    ΜΑΘΙΟ 0,8300 -2,92 % -0,0250 966
    ΔΟΜΙΚ 2,1800 -2,68 % -0,0600 32.127
    ΦΡΛΚ 4,1600 -2,23 % -0,0950 37.669
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 3,6000 2,10 % 0,0740 45.671.509
    ΕΤΕ 13,2550 -2,96 % -0,4050 29.434.207
    ΜΠΕΛΑ 27,0600 -1,96 % -0,5400 19.772.472
    ΕΥΡΩΒ 3,5000 1,07 % 0,0370 18.355.225
    ΠΕΙΡ 7,1460 -0,03 % -0,0020 14.840.706
    ΟΠΑΠ 18,2000 -1,19 % -0,2200 8.514.915
    MTLN 44,0000 -0,09 % -0,0400 7.626.585
    BOCHGR 7,9600 2,31 % 0,1800 7.196.867
    ΟΤΕ 15,9600 0,95 % 0,1500 6.170.549
    ΙΝΛΟΤ 1,0700 -1,11 % -0,0120 6.133.570
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 3,6000 2,10 % 12.692.121 45,67εκ.
    ΙΝΛΟΤ 1,0700 -1,11 % 5.714.997 6,13εκ.
    ΕΥΡΩΒ 3,5000 1,07 % 5.245.412 18,36εκ.
    ΕΤΕ 13,2550 -2,96 % 2.201.780 29,43εκ.
    ΠΕΙΡ 7,1460 -0,03 % 2.069.628 14,84εκ.
    BOCHGR 7,9600 2,31 % 910.236 7,20εκ.
    CREDIA 1,5460 2,11 % 752.508 1,16εκ.
    ΦΒΜΕΖΖ 0,0670 -0,45 % 725.120 48.425
    ΜΠΕΛΑ 27,0600 -1,96 % 725.098 19,77εκ.
    ΕΧΑΕ 6,2700 0,32 % 609.978 3,82εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΦΟΥΝΤΛ 1,0500 22,66 % 360.256 1,08 %
    ΕΧΑΕ 6,2700 0,32 % 609.978 1,01 %
    EIS 1,5640 1,43 % 147.339 0,96 %
    ΑΛΦΑ 3,6000 2,10 % 12.692.121 0,55 %
    ΜΠΕΛΑ 27,0600 -1,96 % 725.098 0,54 %
    ΚΟΥΑΛ 1,4300 2,58 % 131.434 0,48 %
    ΛΕΒΠ 0,2040 0,00 % 10.001 0,46 %
    ΠΑΙΡ 0,9200 4,55 % 22.851 0,46 %
    ΚΥΡΙΟ 2,1300 1,43 % 27.988 0,37 %
    ΕΚΤΕΡ 3,1300 0,16 % 93.936 0,35 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΟΥΝΤΛ 1,0500 22,66 % 360.256 17,52 %
    ΧΑΙΔΕ 0,8250 -13,16 % 25.303 15,79 %
    ΚΕΚΡ 2,0400 4,08 % 38.813 9,69 %
    ΦΡΙΓΟ 0,5140 5,11 % 337.986 9,00 %
    ΝΤΟΠΛΕΡ 0,7550 -3,21 % 14.777 7,05 %
    ΕΛΒΕ 5,5000 -5,17 % 1.325 6,90 %
    ΛΑΝΑΚ 1,4900 2,05 % 1.667 6,85 %
    ΟΛΠ 43,8000 5,16 % 3.120 6,00 %
    CREDIA 1,5460 2,11 % 752.508 5,94 %
    ΒΙΟΚΑ 1,9200 2,40 % 36.186 5,87 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%