| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
QUALCO GROUP Α.Ε. (QLCO)
5,4600 €
0,0200 (0,37%)
- Άνοιγμα 5,4500
- Υψηλό 5,5000
- Χαμηλό 5,4300
- Όγκος 24.538
- Τζίρος 134.018 €
- Πράξεις 132
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/9/2025 | 5,4600 | 0,37% | 5,4500 | 5,5000 | 5,4300 | 24.538 | 134.018,89 |
| 04/9/2025 | 5,4400 | -0,82% | 5,5000 | 5,5050 | 5,4400 | 22.840 | 124.670,95 |
| 03/9/2025 | 5,4850 | -0,45% | 5,5100 | 5,5450 | 5,4850 | 16.386 | 90.350,87 |
| 02/9/2025 | 5,5100 | -0,18% | 5,4850 | 5,5150 | 5,4500 | 36.006 | 197.677,57 |
| 01/9/2025 | 5,5200 | 0,09% | 5,5000 | 5,6200 | 5,4900 | 26.966 | 149.221,66 |
| 29/8/2025 | 5,5150 | -0,63% | 5,5600 | 5,5650 | 5,4200 | 40.052 | 220.189,34 |
| 28/8/2025 | 5,5500 | -0,72% | 5,5900 | 5,6850 | 5,5000 | 48.539 | 269.853,89 |
| 27/8/2025 | 5,5900 | -2,44% | 5,7300 | 5,7300 | 5,5900 | 48.833 | 274.445,76 |
| 26/8/2025 | 5,7300 | -0,17% | 5,7300 | 5,7350 | 5,6400 | 24.895 | 141.666,21 |
| 25/8/2025 | 5,7400 | 0,17% | 5,7350 | 5,8100 | 5,7200 | 116.574 | 673.135,38 |
| 22/8/2025 | 5,7300 | 1,96% | 5,6200 | 5,7700 | 5,6200 | 36.877 | 210.078,76 |
| 21/8/2025 | 5,6200 | -0,53% | 5,6450 | 5,6500 | 5,6200 | 44.556 | 251.198,91 |
| 20/8/2025 | 5,6500 | 0,09% | 5,6250 | 5,6500 | 5,5600 | 75.471 | 422.785,54 |
| 19/8/2025 | 5,6450 | 0,44% | 5,6200 | 5,7250 | 5,6200 | 74.650 | 424.382,44 |
| 18/8/2025 | 5,6200 | -1,06% | 5,7200 | 5,7200 | 5,6050 | 58.426 | 329.822,94 |
| 14/8/2025 | 5,6800 | -0,35% | 5,6850 | 5,7550 | 5,6550 | 168.284 | 961.253,84 |
| 13/8/2025 | 5,7000 | 0,44% | 5,6750 | 5,7400 | 5,6750 | 82.028 | 468.447,39 |
| 12/8/2025 | 5,6750 | -0,44% | 5,7000 | 5,7600 | 5,6750 | 74.787 | 426.419,65 |
| 11/8/2025 | 5,7000 | -0,70% | 5,7050 | 5,7900 | 5,6600 | 71.367 | 406.939,56 |
| 08/8/2025 | 5,7400 | 0,09% | 5,7400 | 5,7750 | 5,7000 | 45.992 | 263.886,35 |
| 07/8/2025 | 5,7350 | 0,61% | 5,7550 | 5,7800 | 5,7150 | 51.857 | 298.243,83 |
| 06/8/2025 | 5,7000 | -1,72% | 5,7000 | 5,8650 | 5,6800 | 103.874 | 593.562,59 |
| 05/8/2025 | 5,8000 | 3,11% | 5,6200 | 5,8000 | 5,6000 | 28.600 | 163.779,85 |
| 04/8/2025 | 5,6250 | 0,63% | 5,5500 | 5,6300 | 5,5500 | 21.769 | 121.616,97 |
| 01/8/2025 | 5,5900 | -0,27% | 5,6100 | 5,6300 | 5,5500 | 34.383 | 191.982,25 |
| 31/7/2025 | 5,6050 | -0,18% | 5,6150 | 5,6700 | 5,5850 | 46.930 | 263.392,19 |
| 30/7/2025 | 5,6150 | -0,35% | 5,7400 | 5,7400 | 5,6150 | 16.158 | 90.960,09 |
| 29/7/2025 | 5,6350 | 0,18% | 5,6150 | 5,6700 | 5,6150 | 23.929 | 134.938,79 |
| 28/7/2025 | 5,6250 | 0,27% | 5,6100 | 5,7200 | 5,6100 | 61.700 | 350.262,62 |
| 25/7/2025 | 5,6100 | -0,27% | 5,6300 | 5,6400 | 5,6000 | 34.640 | 194.668,74 |
| 24/7/2025 | 5,6250 | -0,09% | 5,6200 | 5,6800 | 5,6200 | 20.415 | 115.357,42 |
| 23/7/2025 | 5,6300 | -0,71% | 5,6350 | 5,7350 | 5,6300 | 45.525 | 258.955,24 |
| 22/7/2025 | 5,6700 | 0,00% | 5,6700 | 5,7000 | 5,5850 | 89.011 | 501.354,02 |
| 21/7/2025 | 5,6700 | -1,05% | 5,7400 | 5,7700 | 5,6300 | 83.907 | 476.262,24 |
| 18/7/2025 | 5,7300 | -0,87% | 5,7800 | 5,7950 | 5,7150 | 29.665 | 170.622,31 |
| 17/7/2025 | 5,7800 | 1,05% | 5,7200 | 5,8400 | 5,7200 | 23.003 | 133.605,10 |
| 16/7/2025 | 5,7200 | -1,89% | 5,8300 | 5,8700 | 5,7200 | 39.991 | 230.899,78 |
| 15/7/2025 | 5,8300 | 2,46% | 5,6900 | 5,8600 | 5,6900 | 81.004 | 466.862,75 |
| 14/7/2025 | 5,6900 | -2,07% | 5,8000 | 5,8000 | 5,6000 | 50.903 | 291.158,60 |
| 11/7/2025 | 5,8100 | -0,43% | 5,7800 | 5,8700 | 5,7800 | 36.483 | 212.466,71 |
| 10/7/2025 | 5,8350 | 0,00% | 5,8500 | 5,9000 | 5,8350 | 52.806 | 309.564,78 |
| 09/7/2025 | 5,8350 | -1,27% | 5,9100 | 5,9600 | 5,8350 | 62.215 | 366.539,14 |
| 08/7/2025 | 5,9100 | 0,25% | 5,8950 | 5,9300 | 5,8400 | 36.058 | 212.136,20 |
| 07/7/2025 | 5,8950 | -0,08% | 5,9000 | 5,9000 | 5,8150 | 45.679 | 266.991,59 |
| 04/7/2025 | 5,9000 | 1,11% | 5,8500 | 5,9500 | 5,8050 | 86.908 | 511.504,40 |
| 03/7/2025 | 5,8350 | -0,93% | 5,8900 | 5,9350 | 5,8350 | 29.137 | 172.152,76 |
| 02/7/2025 | 5,8900 | 2,08% | 5,8000 | 5,9000 | 5,7600 | 51.545 | 301.220,91 |
| 01/7/2025 | 5,7700 | -2,20% | 5,8000 | 5,8600 | 5,7700 | 73.096 | 424.886,71 |
| 30/6/2025 | 5,9000 | -0,67% | 5,9300 | 5,9500 | 5,8100 | 23.570 | 139.350,96 |
| 27/6/2025 | 5,9400 | -0,67% | 5,9200 | 6,0250 | 5,9200 | 49.677 | 296.949,82 |
| 26/6/2025 | 5,9800 | 2,57% | 5,8390 | 5,9800 | 5,8100 | 63.614 | 376.667,16 |
| 25/6/2025 | 5,8300 | -0,78% | 5,9000 | 5,9730 | 5,8300 | 27.729 | 163.316,07 |
| 24/6/2025 | 5,8760 | 1,31% | 5,8250 | 5,9780 | 5,8250 | 52.677 | 311.207,95 |
| 23/6/2025 | 5,8000 | 1,40% | 5,7200 | 5,8480 | 5,6880 | 50.453 | 291.061,69 |
| 20/6/2025 | 5,7200 | -0,95% | 5,7600 | 5,8240 | 5,7200 | 31.618 | 179.841,32 |
| 19/6/2025 | 5,7750 | -0,38% | 5,7850 | 5,8070 | 5,7400 | 59.441 | 343.467,33 |
| 18/6/2025 | 5,7970 | -0,05% | 5,7840 | 5,8490 | 5,7200 | 71.195 | 411.271,59 |
| 17/6/2025 | 5,8000 | -2,59% | 5,9540 | 5,9540 | 5,8000 | 34.677 | 202.773,36 |
| 16/6/2025 | 5,9540 | 1,52% | 5,8500 | 5,9600 | 5,8280 | 60.324 | 356.127,26 |
| 13/6/2025 | 5,8650 | -1,10% | 5,9000 | 5,9400 | 5,8100 | 85.556 | 503.232,06 |
| 12/6/2025 | 5,9300 | -0,45% | 5,9160 | 5,9700 | 5,9160 | 59.631 | 354.492,93 |
| 11/6/2025 | 5,9570 | 0,12% | 5,9500 | 5,9960 | 5,9210 | 53.104 | 316.021,37 |
| 10/6/2025 | 5,9500 | 0,17% | 5,9400 | 5,9940 | 5,9400 | 73.359 | 437.834,31 |
| 06/6/2025 | 5,9400 | -0,08% | 5,9500 | 5,9960 | 5,9250 | 43.855 | 261.164,21 |
| 05/6/2025 | 5,9450 | 0,52% | 5,9140 | 5,9780 | 5,9140 | 46.270 | 275.271,23 |
| 04/6/2025 | 5,9140 | 0,07% | 5,9100 | 6,0000 | 5,9100 | 97.314 | 581.842,61 |
| 03/6/2025 | 5,9100 | -0,99% | 5,9670 | 5,9670 | 5,9000 | 38.372 | 227.595,85 |
| 02/6/2025 | 5,9690 | 0,49% | 5,9400 | 5,9990 | 5,9000 | 80.237 | 477.694,78 |
| 30/5/2025 | 5,9400 | -0,17% | 5,9100 | 5,9520 | 5,9000 | 63.614 | 377.610,81 |
| 29/5/2025 | 5,9500 | 0,34% | 5,9070 | 5,9650 | 5,8950 | 87.201 | 516.214,99 |
| 28/5/2025 | 5,9300 | -0,34% | 5,9500 | 5,9990 | 5,9180 | 76.761 | 456.397,54 |
| 27/5/2025 | 5,9500 | -0,82% | 6,0000 | 6,0000 | 5,9500 | 187.941 | 1.123.934,07 |
| 26/5/2025 | 5,9990 | 1,99% | 5,8820 | 6,0000 | 5,8820 | 106.730 | 636.726,57 |
| 23/5/2025 | 5,8820 | -0,34% | 5,9020 | 5,9960 | 5,8350 | 160.894 | 951.642,88 |
| 22/5/2025 | 5,9020 | -0,96% | 5,8650 | 5,9300 | 5,8600 | 146.050 | 861.922,36 |
| 21/5/2025 | 5,9590 | -0,68% | 6,0000 | 6,0000 | 5,9000 | 99.801 | 593.023,35 |
| 20/5/2025 | 6,0000 | 0,67% | 5,9600 | 6,1380 | 5,9600 | 193.811 | 1.176.255,46 |
| 19/5/2025 | 5,9600 | -2,61% | 6,1200 | 6,1200 | 5,9000 | 273.762 | 1.647.670,00 |
| 16/5/2025 | 6,1200 | 0,00% | 6,2200 | 6,3200 | 6,0000 | 327.566 | 2.010.165,93 |
| 15/5/2025 | 6,1200 | 0,00% | 5,8000 | 6,1980 | 5,6200 | 2.530.611 | 14.882.464,66 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|