Συνεχης ενημερωση

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

1,2800 €

-0,0260 (-1,99%)

Άνοιγμα 1,3060
Υψηλό 1,3140
Χαμηλό 1,2720

Όγκος 132.370
Τζίρος 170.997 €
Πράξεις 256

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/2/2026	1,2800	-1,99%	1,3060	1,3140	1,2720	132.370	170.997,05
09/2/2026	1,3060	-2,97%	1,3580	1,3580	1,2920	103.052	134.731,70
06/2/2026	1,3460	0,15%	1,3400	1,3600	1,2900	168.359	222.993,87
05/2/2026	1,3440	-2,75%	1,3820	1,3940	1,3400	209.176	286.648,82
04/2/2026	1,3820	1,62%	1,3600	1,3840	1,3400	56.618	76.876,39
03/2/2026	1,3600	0,00%	1,3700	1,3940	1,3600	80.343	110.354,01
02/2/2026	1,3600	0,89%	1,3480	1,3680	1,3300	88.590	119.951,59
30/1/2026	1,3480	-1,61%	1,3700	1,3800	1,3400	105.570	142.541,87
29/1/2026	1,3700	-2,42%	1,4000	1,4140	1,3600	89.763	123.771,36
28/1/2026	1,4040	1,89%	1,3800	1,4300	1,3800	199.478	280.177,55
27/1/2026	1,3780	0,15%	1,3880	1,3880	1,3620	99.087	135.870,60
26/1/2026	1,3760	-0,72%	1,3940	1,4200	1,3760	305.259	428.617,15
23/1/2026	1,3860	5,96%	1,2940	1,3900	1,2940	502.079	677.255,88
22/1/2026	1,3080	-0,91%	1,3260	1,3300	1,2920	125.847	164.541,68
21/1/2026	1,3200	0,92%	1,3100	1,3240	1,2940	217.197	283.021,76
20/1/2026	1,3080	-2,97%	1,3480	1,3480	1,3000	57.993	76.115,40
19/1/2026	1,3480	-1,46%	1,3680	1,3680	1,3100	72.453	96.721,03
16/1/2026	1,3680	-0,44%	1,3780	1,3840	1,3580	59.164	81.055,17
15/1/2026	1,3740	1,03%	1,3740	1,3940	1,3600	391.550	522.669,59
14/1/2026	1,3600	3,03%	1,3100	1,3720	1,3100	158.826	213.898,69
13/1/2026	1,3200	-1,05%	1,3380	1,3480	1,3140	30.278	40.225,32
12/1/2026	1,3340	0,91%	1,3040	1,3820	1,3040	251.240	337.405,93
09/1/2026	1,3220	-0,30%	1,3260	1,3260	1,3100	126.680	166.822,57
08/1/2026	1,3260	0,45%	1,3100	1,3380	1,3040	59.703	78.782,50
07/1/2026	1,3200	0,30%	1,3380	1,3380	1,3000	152.561	200.874,71
05/1/2026	1,3160	0,77%	1,3100	1,3300	1,2980	114.343	150.023,42
02/1/2026	1,3060	5,49%	1,2400	1,3140	1,2400	147.402	189.072,87
31/12/2025	1,2380	2,31%	1,2240	1,2440	1,2140	34.692	42.718,00
30/12/2025	1,2100	-0,49%	1,2160	1,2300	1,2060	24.827	30.099,90
29/12/2025	1,2160	-0,16%	1,2240	1,2240	1,2060	12.418	15.076,99
23/12/2025	1,2180	1,16%	1,2200	1,2340	1,2020	29.486	35.787,79
22/12/2025	1,2040	-2,59%	1,2400	1,2400	1,1980	54.525	66.024,86
19/12/2025	1,2360	-0,32%	1,2400	1,2580	1,2240	68.869	85.314,44
18/12/2025	1,2400	0,65%	1,2320	1,2460	1,2300	44.953	55.674,78
17/12/2025	1,2320	2,67%	1,1900	1,2420	1,1900	76.561	93.375,14
16/12/2025	1,2000	0,50%	1,1900	1,2000	1,1700	90.771	107.804,98
15/12/2025	1,1940	-3,71%	1,2500	1,2500	1,1880	223.473	269.268,97
12/12/2025	1,2400	-2,97%	1,2800	1,2800	1,2400	181.622	228.920,87
11/12/2025	1,2780	-2,44%	1,3000	1,3060	1,2700	249.404	320.638,90
10/12/2025	1,3100	-1,50%	1,3300	1,3300	1,2940	94.538	123.812,78
09/12/2025	1,3300	-0,30%	1,3380	1,3380	1,3040	45.184	59.795,20
08/12/2025	1,3340	0,45%	1,3460	1,3460	1,3240	69.790	92.944,02
05/12/2025	1,3280	4,57%	1,2820	1,3360	1,2720	138.849	181.950,64
04/12/2025	1,2700	-0,78%	1,2800	1,2820	1,2660	47.506	60.396,49
03/12/2025	1,2800	0,00%	1,2920	1,2920	1,2560	85.697	108.946,98
02/12/2025	1,2800	-0,31%	1,3000	1,3120	1,2800	29.368	38.010,55
01/12/2025	1,2840	-1,23%	1,3180	1,3180	1,2800	34.715	44.712,52
28/11/2025	1,3000	-0,91%	1,3100	1,3160	1,2940	66.172	86.285,25
27/11/2025	1,3120	-1,06%	1,3040	1,3400	1,3000	34.808	45.587,46
26/11/2025	1,3260	0,00%	1,3260	1,3420	1,2920	100.987	133.009,80
25/11/2025	1,3260	-1,63%	1,3600	1,3600	1,3220	64.458	86.026,72
24/11/2025	1,3480	1,35%	1,3400	1,3640	1,3300	70.196	94.679,02
21/11/2025	1,3300	-0,75%	1,3100	1,3320	1,3100	33.741	44.555,90
20/11/2025	1,3400	-0,59%	1,3500	1,3500	1,2920	58.992	78.094,86
19/11/2025	1,3480	-0,15%	1,3580	1,3580	1,3160	36.529	49.054,61
18/11/2025	1,3500	0,00%	1,3500	1,3520	1,3000	54.074	72.345,82
17/11/2025	1,3500	-0,74%	1,3600	1,3800	1,3400	40.981	55.468,22
14/11/2025	1,3600	1,04%	1,3460	1,3600	1,3200	46.754	62.213,56
13/11/2025	1,3460	0,45%	1,3300	1,3600	1,3140	61.733	82.833,50
12/11/2025	1,3400	0,75%	1,3300	1,3560	1,3300	228.467	306.382,78
11/11/2025	1,3300	1,06%	1,3200	1,3360	1,3120	46.696	61.877,52
10/11/2025	1,3160	-3,24%	1,3500	1,3520	1,3160	84.733	113.030,10
07/11/2025	1,3600	5,26%	1,2900	1,3660	1,2820	438.615	594.521,53
06/11/2025	1,2920	-3,58%	1,3400	1,3480	1,2660	89.830	117.806,19
05/11/2025	1,3400	-0,74%	1,3680	1,3760	1,3260	28.416	38.239,55
04/11/2025	1,3500	-3,30%	1,3900	1,3900	1,3500	59.395	81.027,27
03/11/2025	1,3960	-0,29%	1,4220	1,4220	1,3780	55.956	77.716,95
31/10/2025	1,4000	0,14%	1,4000	1,4060	1,3720	59.029	81.770,51
30/10/2025	1,3980	-0,43%	1,4060	1,4200	1,3920	43.563	61.160,57
29/10/2025	1,4040	0,29%	1,4120	1,4200	1,3920	84.997	119.529,89
27/10/2025	1,4000	-2,10%	1,4300	1,4300	1,3960	98.836	139.058,35
24/10/2025	1,4300	0,00%	1,4300	1,4300	1,3920	87.187	123.283,87
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	0,00%	1,1000	1,1000	1,0620	67.194	72.517,79

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΙΔΜΑ	2,0300	6,56 %	0,1250	9.085
ΑΛΜΥ	6,2200	6,14 %	0,3600	351.102
ΠΕΡΦ	8,2800	5,48 %	0,4300	40.035
EVR	2,2000	5,26 %	0,1100	264.571
ΦΑΙΣ	3,8700	4,31 %	0,1600	204.561
ΕΕΕ	50,9500	3,68 %	1,8100	43.440
ΙΝΛΙΦ	6,2800	3,63 %	0,2200	7.849
NOVAL	2,8800	3,60 %	0,1000	59.224
ΟΠΑΠ	17,6300	3,40 %	0,5800	556.660
ΔΡΟΜΕ	0,3730	3,04 %	0,0110	14.101

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	25,0000	-7,41 %	-2,0000	78
ΑΤΕΚ	1,3000	-7,14 %	-0,1000	2.355
ΕΛΒΕ	5,2500	-3,67 %	-0,2000	25
ΦΡΙΓΟ	0,4020	-3,60 %	-0,0150	152.387
ΣΠΙ	0,6080	-3,18 %	-0,0200	3.180
ΚΟΡΔΕ	0,5080	-2,68 %	-0,0140	27.402
ΒΙΟΚΑ	1,7600	-2,22 %	-0,0400	30.324
ΚΟΥΑΛ	1,2800	-1,99 %	-0,0260	132.370
ΓΚΜΕΖΖ	0,4305	-1,94 %	-0,0085	257.981
ΜΙΝ	0,7400	-1,86 %	-0,0140	618

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	15,1250	1,48 %	0,2200	36.833.230
ΠΕΙΡ	8,7660	0,53 %	0,0460	35.584.967
ΑΛΦΑ	4,1770	-0,22 %	-0,0090	32.699.257
MTLN	36,9800	-0,05 %	-0,0200	29.502.173
ΕΥΡΩΒ	4,1260	-0,48 %	-0,0200	27.661.810
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	0,1600	15.683.786
CENER	19,5000	2,31 %	0,4400	10.886.099
ΟΠΑΠ	17,6300	3,40 %	0,5800	9.686.407
ΔΕΗ	19,5500	0,00 %	0,0000	9.316.482
BYLOT	0,9880	-1,10 %	-0,0110	8.918.058

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BYLOT	0,9880	-1,10 %	9.194.235	8,92εκ.
ΑΛΦΑ	4,1770	-0,22 %	7.804.575	32,70εκ.
ΕΥΡΩΒ	4,1260	-0,48 %	6.665.920	27,66εκ.
ΠΕΙΡ	8,7660	0,53 %	4.073.854	35,58εκ.
ΕΤΕ	15,1250	1,48 %	2.446.731	36,83εκ.
MTLN	36,9800	-0,05 %	795.710	29,50εκ.
CREDIA	1,3800	1,02 %	585.064	808,2χιλ.
CENER	19,5000	2,31 %	564.182	10,89εκ.
ΟΠΑΠ	17,6300	3,40 %	556.660	9,69εκ.
REALCONS	6,1000	-0,97 %	555.074	3,39εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,1000	-0,97 %	555.074	2,58 %
ΤΖΚΑ	1,8000	0,84 %	37.208	1,22 %
ΑΛΜΥ	6,2200	6,14 %	351.102	1,08 %
ΦΡΛΚ	4,3250	0,12 %	304.257	0,59 %
MTLN	36,9800	-0,05 %	795.710	0,56 %
ΕΚΤΕΡ	4,2050	2,56 %	152.607	0,55 %
BYLOT	0,9880	-1,10 %	9.194.235	0,49 %
ΦΑΙΣ	3,8700	4,31 %	204.561	0,45 %
YKNOT	1,8500	-0,80 %	32.913	0,43 %
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	442.367	0,43 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
BYLOT	0,9880	-1,10 %	9.194.235	8,81 %
ΑΛΜΥ	6,2200	6,14 %	351.102	8,53 %
ΑΤΕΚ	1,3000	-7,14 %	2.355	7,86 %
ΛΑΝΑΚ	1,2000	2,56 %	643	6,84 %
ΣΠΙ	0,6080	-3,18 %	3.180	6,69 %
ΣΙΔΜΑ	2,0300	6,56 %	9.085	6,56 %
ΚΟΡΔΕ	0,5080	-2,68 %	27.402	6,13 %
ΠΕΡΦ	8,2800	5,48 %	40.035	5,99 %
ΤΖΚΑ	1,8000	0,84 %	37.208	5,88 %
ΜΑΣΤΙΧΑ	1,5300	0,00 %	1.198	5,88 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%