| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΣΤΙΧΑ | 1,5500 | -9,88 % | -0,1700 | 523 |
| ONYX | 2,1500 | -6,93 % | -0,1600 | 125.889 |
| ΝΑΥΠ | 1,3000 | -3,35 % | -0,0450 | 20.300 |
| ΠΛΑΚΡ | 14,8000 | -2,63 % | -0,4000 | 158 |
| ΣΑΡ | 13,0600 | -2,39 % | -0,3200 | 22.716 |
| ΜΙΝ | 0,5980 | -2,29 % | -0,0140 | 2.123 |
| ΟΤΕ | 15,5000 | -2,21 % | -0,3500 | 380.843 |
| ΑΑΑΚ | 7,1000 | -2,07 % | -0,1500 | 440 |
| ΛΕΒΠ | 0,2040 | -1,92 % | -0,0040 | 5.560 |
| ΕΛΛΑΚΤΩΡ | 1,5500 | -1,77 % | -0,0280 | 653.029 |
Συνεχης ενημερωση
QUALCO GROUP Α.Ε. (QLCO)
5,3700 €
-0,0800 (-1,47%)
- Άνοιγμα 5,4600
- Υψηλό 5,4850
- Χαμηλό 5,3400
- Όγκος 50.034
- Τζίρος 271.124 €
- Πράξεις 143
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/10/2025 | 5,3700 | -1,47% | 5,4600 | 5,4850 | 5,3400 | 50.034 | 271.124,07 |
| 20/10/2025 | 5,4500 | 2,25% | 5,3700 | 5,4500 | 5,3100 | 37.191 | 200.249,17 |
| 17/10/2025 | 5,3300 | 0,00% | 5,3400 | 5,3400 | 5,2350 | 54.314 | 287.024,87 |
| 16/10/2025 | 5,3300 | -2,38% | 5,4600 | 5,4900 | 5,3000 | 125.544 | 677.844,59 |
| 15/10/2025 | 5,4600 | 0,18% | 5,4700 | 5,5000 | 5,4100 | 41.783 | 228.384,75 |
| 14/10/2025 | 5,4500 | -0,82% | 5,4900 | 5,5000 | 5,4200 | 51.841 | 283.374,45 |
| 13/10/2025 | 5,4950 | -0,09% | 5,4400 | 5,5400 | 5,4400 | 30.793 | 169.571,40 |
| 10/10/2025 | 5,5000 | 0,55% | 5,5050 | 5,5500 | 5,4550 | 66.944 | 368.270,77 |
| 09/10/2025 | 5,4700 | -0,91% | 5,4750 | 5,5800 | 5,4500 | 89.779 | 493.535,48 |
| 08/10/2025 | 5,5200 | -1,69% | 5,6150 | 5,6700 | 5,5000 | 67.359 | 375.479,36 |
| 07/10/2025 | 5,6150 | 3,98% | 5,4650 | 5,6200 | 5,4200 | 71.449 | 394.468,53 |
| 06/10/2025 | 5,4000 | 0,37% | 5,4400 | 5,4650 | 5,3800 | 61.386 | 333.778,11 |
| 03/10/2025 | 5,3800 | 0,19% | 5,3250 | 5,4650 | 5,3200 | 78.601 | 425.433,65 |
| 02/10/2025 | 5,3700 | 1,32% | 5,3800 | 5,3900 | 5,2750 | 61.873 | 329.617,29 |
| 01/10/2025 | 5,3000 | -3,64% | 5,4700 | 5,4700 | 5,2600 | 159.965 | 855.855,39 |
| 30/9/2025 | 5,5000 | -3,00% | 5,4900 | 5,5350 | 5,4350 | 135.810 | 743.420,33 |
| 29/9/2025 | 5,6700 | 1,07% | 5,5300 | 5,6700 | 5,5300 | 41.592 | 232.728,72 |
| 26/9/2025 | 5,6100 | 0,36% | 5,5900 | 5,6450 | 5,5200 | 41.884 | 233.015,75 |
| 25/9/2025 | 5,5900 | -1,41% | 5,6700 | 5,6950 | 5,4600 | 87.574 | 485.375,77 |
| 24/9/2025 | 5,6700 | -1,39% | 5,7450 | 5,7500 | 5,6500 | 55.978 | 318.922,34 |
| 23/9/2025 | 5,7500 | 0,52% | 5,7000 | 5,7750 | 5,6850 | 93.709 | 538.579,36 |
| 22/9/2025 | 5,7200 | -0,35% | 5,7400 | 5,7800 | 5,7000 | 62.277 | 357.537,83 |
| 19/9/2025 | 5,7400 | 1,41% | 5,6200 | 5,7400 | 5,6000 | 64.375 | 364.780,00 |
| 18/9/2025 | 5,6600 | 0,71% | 5,6400 | 5,7050 | 5,5950 | 78.776 | 445.544,99 |
| 17/9/2025 | 5,6200 | 0,18% | 5,5600 | 5,6850 | 5,5300 | 70.165 | 393.810,11 |
| 16/9/2025 | 5,6100 | 1,81% | 5,5000 | 5,6900 | 5,4750 | 110.827 | 616.369,88 |
| 15/9/2025 | 5,5100 | 0,00% | 5,4950 | 5,5500 | 5,4600 | 56.037 | 307.999,75 |
| 12/9/2025 | 5,5100 | 1,10% | 5,4500 | 5,5400 | 5,4500 | 49.005 | 269.830,35 |
| 11/9/2025 | 5,4500 | -0,91% | 5,4600 | 5,5100 | 5,4450 | 44.110 | 241.691,99 |
| 10/9/2025 | 5,5000 | 0,18% | 5,4500 | 5,5000 | 5,4250 | 18.210 | 99.766,98 |
| 09/9/2025 | 5,4900 | -0,18% | 5,4500 | 5,4950 | 5,4300 | 21.722 | 118.713,27 |
| 08/9/2025 | 5,5000 | 0,73% | 5,4600 | 5,5250 | 5,4600 | 49.652 | 273.376,87 |
| 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 |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7300 | 9,77 % | 0,0650 | 50.035 |
| ΕΚΤΕΡ | 2,9900 | 8,73 % | 0,2400 | 211.947 |
| ΑΤΕΚ | 1,6800 | 8,39 % | 0,1300 | 2.301 |
| ΧΑΙΔΕ | 0,9850 | 8,24 % | 0,0750 | 1 |
| ΒΙΟΚΑ | 1,8900 | 6,78 % | 0,1200 | 55.807 |
| ΑΒΑΞ | 2,4150 | 5,92 % | 0,1350 | 558.549 |
| ΔΡΟΜΕ | 0,3380 | 5,30 % | 0,0170 | 20.664 |
| ΛΟΓΟΣ | 2,1400 | 4,90 % | 0,1000 | 1.150 |
| ΒΙΟ | 8,1000 | 4,65 % | 0,3600 | 229.365 |
| ΚΑΙΡΟΜΕΖ | 0,4790 | 4,36 % | 0,0200 | 738.745 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4650 | 2,51 % | 0,0850 | 36.933.173 |
| ΠΕΙΡ | 7,1000 | 2,60 % | 0,1800 | 34.502.428 |
| ΕΤΕ | 13,5300 | 1,73 % | 0,2300 | 29.380.562 |
| ΟΠΑΠ | 18,1400 | 0,44 % | 0,0800 | 18.917.950 |
| ΕΥΡΩΒ | 3,4260 | 1,06 % | 0,0360 | 18.386.202 |
| ΜΠΕΛΑ | 27,3200 | 1,34 % | 0,3600 | 18.171.629 |
| MTLN | 42,8400 | 2,24 % | 0,9400 | 13.603.160 |
| ΔΕΗ | 14,5800 | 0,69 % | 0,1000 | 7.866.454 |
| BOCHGR | 7,7600 | 1,04 % | 0,0800 | 7.617.230 |
| TITC | 38,9000 | 2,23 % | 0,8500 | 6.994.813 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4650 | 2,51 % | 10.698.200 | 36,93εκ. |
| ΕΥΡΩΒ | 3,4260 | 1,06 % | 5.364.463 | 18,39εκ. |
| ΠΕΙΡ | 7,1000 | 2,60 % | 4.887.378 | 34,50εκ. |
| ΙΝΛΟΤ | 1,0840 | -1,45 % | 4.439.940 | 4,85εκ. |
| ΕΤΕ | 13,5300 | 1,73 % | 2.195.359 | 29,38εκ. |
| ΟΠΑΠ | 18,1400 | 0,44 % | 1.042.901 | 18,92εκ. |
| BOCHGR | 7,7600 | 1,04 % | 985.740 | 7,62εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4790 | 4,36 % | 738.745 | 353,4χιλ. |
| ΜΠΕΛΑ | 27,3200 | 1,34 % | 668.635 | 18,17εκ. |
| ΕΛΛΑΚΤΩΡ | 1,5500 | -1,77 % | 653.029 | 1,03εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,5440 | 2,39 % | 172.506 | 1,13 % |
| ΚΥΡΙΟ | 2,0600 | 2,49 % | 82.302 | 1,08 % |
| ΕΚΤΕΡ | 2,9900 | 8,73 % | 211.947 | 0,79 % |
| ΠΑΙΡ | 0,8780 | 1,86 % | 25.230 | 0,51 % |
| ΜΠΕΛΑ | 27,3200 | 1,34 % | 668.635 | 0,50 % |
| ΑΛΦΑ | 3,4650 | 2,51 % | 10.698.200 | 0,46 % |
| ΝΤΟΠΛΕΡ | 0,7300 | 9,77 % | 50.035 | 0,40 % |
| ΠΕΙΡ | 7,1000 | 2,60 % | 4.887.378 | 0,39 % |
| ΕΧΑΕ | 6,2500 | -1,11 % | 231.823 | 0,38 % |
| ΑΒΑΞ | 2,4150 | 5,92 % | 558.549 | 0,38 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4440 | 0,00 % | 1.080 | 9,91 % |
| ΝΤΟΠΛΕΡ | 0,7300 | 9,77 % | 50.035 | 9,77 % |
| ΑΤΕΚ | 1,6800 | 8,39 % | 2.301 | 9,68 % |
| ΑΑΑΚ | 7,1000 | -2,07 % | 440 | 9,66 % |
| ONYX | 2,1500 | -6,93 % | 125.889 | 8,66 % |
| ΕΚΤΕΡ | 2,9900 | 8,73 % | 211.947 | 8,36 % |
| ΣΑΝΜΕΖΖ | 0,2020 | 0,50 % | 86.603 | 7,86 % |
| ΝΑΥΠ | 1,3000 | -3,35 % | 20.300 | 7,43 % |
| ΒΙΟΚΑ | 1,8900 | 6,78 % | 55.807 | 7,06 % |
| ΑΒΑΞ | 2,4150 | 5,92 % | 558.549 | 6,80 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|