Συνεχης ενημερωση

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

1,3400 €

0,0040 (0,30%)

Άνοιγμα 1,3300
Υψηλό 1,3400
Χαμηλό 1,3300

Όγκος 550
Τζίρος 734 €
Πράξεις 4

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/6/2024	1,2400	-0,96%	1,2640	1,2800	1,2280	45.228	56.174,51
26/6/2024	1,2520	-2,95%	1,2980	1,3080	1,2440	63.458	80.867,76
25/6/2024	1,2900	5,91%	1,2200	1,3000	1,2000	209.463	264.876,27
21/6/2024	1,2180	7,03%	1,1380	1,2180	1,1380	143.707	170.153,51
20/6/2024	1,1380	5,76%	1,1080	1,1940	1,1060	380.687	437.555,22
19/6/2024	1,0760	-5,28%	1,1480	1,1480	1,0700	246.837	270.300,34
18/6/2024	1,1360	-0,70%	1,1520	1,1580	1,1200	86.758	98.496,78
17/6/2024	1,1440	0,53%	1,1400	1,1500	1,1080	80.103	90.495,25
14/6/2024	1,1380	-5,17%	1,1880	1,2340	1,1200	282.570	326.685,84
13/6/2024	1,2000	-6,25%	1,3080	1,3080	1,1900	377.143	469.913,25
12/6/2024	1,2800	12,28%	1,1400	1,2900	1,1300	235.756	291.850,77
11/6/2024	1,1400	-1,38%	1,1580	1,1660	1,1400	58.216	66.906,50
10/6/2024	1,1560	-1,20%	1,1680	1,1720	1,1540	60.671	70.636,07
07/6/2024	1,1700	-0,51%	1,1760	1,1860	1,1700	33.725	39.676,60
06/6/2024	1,1760	-1,84%	1,1920	1,2000	1,1760	22.983	27.223,53
05/6/2024	1,1980	2,22%	1,1700	1,2080	1,1660	34.358	40.843,92
04/6/2024	1,1720	-2,33%	1,2060	1,2100	1,1720	63.095	74.614,14
03/6/2024	1,2000	0,84%	1,2080	1,2280	1,2000	27.006	32.628,00
31/5/2024	1,1900	0,00%	1,2100	1,2100	1,1780	41.586	49.543,84
30/5/2024	1,1900	-1,33%	1,2320	1,2320	1,1880	53.852	64.698,79
29/5/2024	1,2060	-1,63%	1,2180	1,2500	1,2060	64.702	79.381,28
28/5/2024	1,2260	-0,49%	1,2320	1,2480	1,2160	27.351	33.647,12
27/5/2024	1,2320	-1,44%	1,2500	1,2700	1,2320	36.968	46.308,99
24/5/2024	1,2500	0,00%	1,2500	1,2640	1,2400	25.735	32.169,43
23/5/2024	1,2500	-1,57%	1,2600	1,2800	1,2400	128.002	160.666,06
22/5/2024	1,2700	-1,40%	1,2740	1,2940	1,2640	59.842	76.337,59
21/5/2024	1,2880	3,70%	1,2700	1,2960	1,2580	92.871	118.983,56
20/5/2024	1,2420	-1,43%	1,2560	1,2700	1,2420	46.643	58.752,45
17/5/2024	1,2600	-1,10%	1,2860	1,2900	1,2580	51.704	65.783,94
16/5/2024	1,2740	-2,60%	1,2920	1,3000	1,2700	60.172	77.223,29
15/5/2024	1,3080	3,81%	1,2600	1,3120	1,2600	147.920	190.830,71
14/5/2024	1,2600	0,00%	1,2600	1,2840	1,2600	85.175	108.091,64
13/5/2024	1,2600	4,30%	1,2200	1,2600	1,2200	154.462	192.162,80
10/5/2024	1,2080	-2,58%	1,2400	1,2420	1,2080	229.583	280.424,82
09/5/2024	1,2400	-1,27%	1,2560	1,2560	1,2300	168.552	209.941,96
08/5/2024	1,2560	-1,72%	1,2900	1,3000	1,2500	259.384	328.389,14
02/5/2024	1,2780	-0,62%	1,2860	1,3000	1,2500	186.902	239.560,82
30/4/2024	1,2860	-6,81%	1,3800	1,3800	1,2000	1.303.119	1.676.389,69
29/4/2024	1,3800	-2,54%	1,4140	1,4140	1,3800	74.884	104.447,16
26/4/2024	1,4160	3,36%	1,3980	1,4600	1,3980	160.940	229.636,20
25/4/2024	1,3700	-0,72%	1,3780	1,4000	1,3400	77.552	105.867,16
24/4/2024	1,3800	-3,23%	1,4340	1,4660	1,3800	160.271	226.922,03
23/4/2024	1,4260	1,28%	1,3940	1,4900	1,3920	235.238	339.593,20
22/4/2024	1,4080	4,14%	1,3520	1,4380	1,3520	191.729	270.103,44
19/4/2024	1,3520	7,30%	1,2600	1,3820	1,2380	206.535	274.029,66
18/4/2024	1,2600	4,13%	1,2500	1,2740	1,2500	113.542	143.155,50
17/4/2024	1,2100	2,54%	1,2180	1,2540	1,2100	155.142	191.137,09
16/4/2024	1,1800	-7,96%	1,2700	1,2800	1,1800	338.008	416.398,73
15/4/2024	1,2820	-3,46%	1,2900	1,3200	1,2700	292.786	378.429,89
12/4/2024	1,3280	-3,35%	1,3700	1,4340	1,3280	174.057	241.115,97
11/4/2024	1,3740	1,48%	1,3720	1,3940	1,3280	74.745	101.085,96
10/4/2024	1,3540	-2,73%	1,4180	1,4180	1,3500	167.013	228.911,00
09/4/2024	1,3920	-2,25%	1,4300	1,4460	1,3760	180.823	253.200,96
08/4/2024	1,4240	-3,00%	1,4860	1,5220	1,4240	201.231	296.147,03
05/4/2024	1,4680	2,66%	1,4100	1,4760	1,4000	192.659	278.840,58
04/4/2024	1,4300	1,42%	1,4620	1,5880	1,4300	517.033	770.296,67
03/4/2024	1,4100	13,71%	1,2560	1,4460	1,2480	400.989	525.740,72
02/4/2024	1,2400	-6,42%	1,3260	1,3700	1,2400	342.391	449.403,46
28/3/2024	1,3250	-6,03%	1,3850	1,4600	1,3200	455.801	626.104,59
27/3/2024	1,4100	0,71%	1,4250	1,6200	1,3400	1.065.288	1.570.188,01
26/3/2024	1,4000	29,63%	1,1650	1,4000	1,1650	1.064.262	1.390.303,06
22/3/2024	1,0800	-6,09%	1,1650	1,2500	1,0800	1.947.885	1.779.379,07
21/3/2024	1,1500	0,00%	1,1600	1,1700	1,1000	409.083	464.062,55
20/3/2024	1,1500	12,20%	1,0300	1,1500	1,0100	271.050	299.472,30
19/3/2024	1,0250	-4,21%	1,0500	1,0750	1,0200	131.432	136.683,66
15/3/2024	1,0700	-1,83%	1,0900	1,0900	1,0600	54.261	58.339,15
14/3/2024	1,0900	2,35%	1,0800	1,1000	1,0700	115.238	125.166,97
13/3/2024	1,0650	1,91%	1,0650	1,0900	1,0400	104.092	110.925,92
12/3/2024	1,0450	0,48%	1,0600	1,1000	1,0200	343.554	366.718,32
11/3/2024	1,0400	-5,88%	1,1200	1,1200	1,0400	282.408	301.030,28
08/3/2024	1,1050	0,00%	1,1300	1,1600	1,1050	296.759	336.693,80
07/3/2024	1,1050	9,41%	1,0100	1,1400	1,0000	552.536	604.331,48
06/3/2024	1,0100	-0,98%	1,0250	1,0250	0,9780	360.873	360.417,62
05/3/2024	1,0200	14,86%	0,8900	1,0700	0,8820	795.614	779.228,89
04/3/2024	0,8880	2,54%	0,8700	0,8920	0,8620	102.277	90.228,55
01/3/2024	0,8660	4,34%	0,8420	0,8760	0,8320	147.734	126.126,43
29/2/2024	0,8300	-1,66%	0,8320	0,8600	0,8300	97.786	82.180,44
28/2/2024	0,8440	-3,43%	0,8820	0,8820	0,8340	137.294	116.399,03
27/2/2024	0,8740	-1,80%	0,8960	0,8960	0,8640	69.789	60.993,60
26/2/2024	0,8900	-0,67%	0,9060	0,9140	0,8660	110.992	98.345,66
23/2/2024	0,8960	2,05%	0,8900	0,9100	0,8740	70.240	62.598,42
22/2/2024	0,8780	-2,88%	0,9140	0,9140	0,8600	217.591	191.520,48
21/2/2024	0,9040	-1,95%	0,9220	0,9240	0,9040	66.945	61.237,96
20/2/2024	0,9220	-1,50%	0,9420	0,9420	0,9100	123.190	113.562,70
19/2/2024	0,9360	5,17%	0,9000	0,9640	0,8900	411.368	387.068,02
16/2/2024	0,8900	-0,89%	0,9060	0,9140	0,8900	53.420	47.885,17
15/2/2024	0,8980	0,90%	0,8880	0,9120	0,8800	242.550	218.036,01
14/2/2024	0,8900	0,00%	0,8900	0,8980	0,8580	213.345	187.100,23
13/2/2024	0,8900	-4,51%	0,9400	0,9480	0,8860	150.946	138.564,27
12/2/2024	0,9320	-2,51%	0,9440	0,9580	0,9180	113.779	106.554,34
09/2/2024	0,9560	0,63%	0,9500	0,9600	0,9300	393.304	372.120,42
08/2/2024	0,9500	2,15%	0,9400	0,9560	0,9000	271.735	253.062,57
07/2/2024	0,9300	-1,27%	0,9640	0,9920	0,9300	533.527	512.661,83
06/2/2024	0,9420	8,03%	0,8860	0,9420	0,8840	675.833	621.991,02
05/2/2024	0,8720	5,57%	0,8360	0,8860	0,8260	218.916	187.961,89
02/2/2024	0,8260	-0,72%	0,8440	0,8620	0,8220	119.304	100.573,46
01/2/2024	0,8320	-1,89%	0,8400	0,8500	0,8300	50.178	42.040,43
31/1/2024	0,8480	-2,53%	0,8700	0,8800	0,8260	229.079	194.839,61
30/1/2024	0,8700	0,00%	0,8800	0,8840	0,8520	284.122	247.692,68
29/1/2024	0,8700	6,10%	0,8200	0,8880	0,8100	358.275	306.627,20
26/1/2024	0,8200	-1,44%	0,8300	0,8500	0,8080	242.808	199.839,28
25/1/2024	0,8320	4,00%	0,8100	0,8500	0,7900	352.160	288.906,78
24/1/2024	0,8000	0,00%	0,8220	0,8300	0,7800	193.344	153.248,50
23/1/2024	0,8000	-2,68%	0,8300	0,8340	0,7960	211.817	171.423,19
22/1/2024	0,8220	-3,29%	0,8700	0,8700	0,8220	192.780	159.680,75
19/1/2024	0,8500	-3,19%	0,8900	0,8920	0,8200	297.380	251.379,72
18/1/2024	0,8780	17,69%	0,7500	0,8920	0,7400	278.489	232.234,06
17/1/2024	0,7460	1,63%	0,7480	0,7500	0,7300	53.326	39.554,94
16/1/2024	0,7340	0,55%	0,7380	0,7500	0,7200	54.280	39.814,60
15/1/2024	0,7300	-1,35%	0,7380	0,7560	0,7240	52.370	38.744,80
12/1/2024	0,7400	-1,33%	0,7500	0,7620	0,7140	27.964	20.475,45
11/1/2024	0,7500	-3,85%	0,7880	0,7880	0,7300	66.477	49.798,53
10/1/2024	0,7800	-2,01%	0,7920	0,8000	0,7600	55.382	42.776,52
09/1/2024	0,7960	0,51%	0,8200	0,8200	0,7820	88.688	70.612,26
08/1/2024	0,7920	0,51%	0,8100	0,8200	0,7540	314.520	248.826,37
05/1/2024	0,7880	9,14%	0,7400	0,8000	0,7400	498.848	388.063,64
04/1/2024	0,7220	11,76%	0,6460	0,7600	0,6460	326.245	230.730,76
03/1/2024	0,6460	4,53%	0,6180	0,6480	0,6000	106.313	66.364,29
02/1/2024	0,6180	1,64%	0,6080	0,6180	0,6000	22.717	13.858,37
29/12/2023	0,6080	3,40%	0,5960	0,6080	0,5760	40.880	24.111,41
28/12/2023	0,5880	0,00%	0,5940	0,5940	0,5760	10.585	6.143,58
27/12/2023	0,5880	0,34%	0,5900	0,5940	0,5740	10.486	6.131,58
22/12/2023	0,5860	-0,34%	0,5900	0,5900	0,5700	6.131	3.575,01
21/12/2023	0,5880	0,00%	0,5940	0,5960	0,5700	21.795	12.557,81
20/12/2023	0,5880	-1,01%	0,6000	0,6000	0,5740	25.425	14.771,29
19/12/2023	0,5940	-1,00%	0,6000	0,6040	0,5800	9.653	5.720,47
18/12/2023	0,6000	0,00%	0,6120	0,6120	0,5800	26.558	15.727,81
15/12/2023	0,6000	0,00%	0,6000	0,6000	0,5840	15.300	9.110,55
14/12/2023	0,6000	0,00%	0,6280	0,6280	0,5880	20.034	12.153,27
13/12/2023	0,6000	0,00%	0,6140	0,6140	0,5900	16.865	10.142,74
12/12/2023	0,6000	0,00%	0,6180	0,6460	0,5900	24.355	14.634,21
11/12/2023	0,6000	-0,99%	0,6180	0,6280	0,5960	26.252	15.890,45
08/12/2023	0,6060	2,71%	0,6100	0,6180	0,5920	15.861	9.597,44
07/12/2023	0,5900	-0,34%	0,5980	0,6160	0,5800	78.869	47.002,36
06/12/2023	0,5920	2,78%	0,5880	0,5960	0,5760	69.991	41.012,43
05/12/2023	0,5760	-0,69%	0,5800	0,5800	0,5600	14.879	8.527,46
04/12/2023	0,5800	1,75%	0,5700	0,5880	0,5660	7.222	4.142,35
01/12/2023	0,5700	-0,35%	0,5740	0,5960	0,5680	199.781	114.199,19
30/11/2023	0,5720	1,42%	0,5680	0,5740	0,5500	21.140	11.849,78
29/11/2023	0,5640	2,17%	0,5640	0,5740	0,5400	26.425	14.566,12
28/11/2023	0,5520	-2,82%	0,5720	0,5720	0,5520	2.009	1.126,57
27/11/2023	0,5680	0,00%	0,5700	0,5760	0,5500	21.494	12.040,65
24/11/2023	0,5680	-1,05%	0,5800	0,5920	0,5500	13.164	7.410,00
23/11/2023	0,5740	-1,03%	0,5900	0,5900	0,5600	22.706	12.920,60
22/11/2023	0,5800	1,75%	0,5780	0,5940	0,5620	53.733	31.056,34
21/11/2023	0,5700	0,00%	0,5720	0,5880	0,5520	13.852	7.872,54
20/11/2023	0,5700	0,71%	0,5800	0,5860	0,5500	11.171	6.318,40
17/11/2023	0,5660	1,43%	0,5680	0,5700	0,5500	28.154	15.791,16
16/11/2023	0,5580	-1,06%	0,5600	0,5700	0,5480	32.087	17.955,60
15/11/2023	0,5640	1,08%	0,5580	0,5660	0,5440	20.039	11.139,61
14/11/2023	0,5580	1,82%	0,5480	0,5600	0,5300	43.936	23.953,60
13/11/2023	0,5480	-0,36%	0,5600	0,5760	0,5240	24.008	12.924,20
10/11/2023	0,5500	-3,51%	0,5740	0,5800	0,5480	24.312	13.552,78
09/11/2023	0,5700	-1,72%	0,5820	0,5900	0,5600	37.258	21.258,97
08/11/2023	0,5800	6,23%	0,5460	0,5860	0,5420	32.500	18.373,95
07/11/2023	0,5460	-0,36%	0,5480	0,5480	0,5400	9.345	5.085,56
06/11/2023	0,5480	1,48%	0,5320	0,5540	0,5320	19.887	10.797,54
03/11/2023	0,5400	-0,74%	0,5600	0,5600	0,5260	32.661	17.708,21
02/11/2023	0,5440	6,25%	0,5180	0,5500	0,5060	36.722	19.406,01
01/11/2023	0,5120	-1,16%	0,5300	0,5300	0,5000	30.299	15.327,19
31/10/2023	0,5180	0,78%	0,5180	0,5260	0,5000	49.051	24.974,86
30/10/2023	0,5140	2,39%	0,5060	0,5180	0,4960	10.082	5.142,22
27/10/2023	0,5020	0,40%	0,5100	0,5100	0,4800	6.944	3.450,35
26/10/2023	0,5000	0,00%	0,5180	0,5180	0,4700	21.843	10.599,19
25/10/2023	0,5000	-1,96%	0,5180	0,5180	0,4900	18.565	9.239,69
24/10/2023	0,5100	2,41%	0,5000	0,5180	0,4850	20.364	10.249,19
23/10/2023	0,4980	-0,40%	0,5180	0,5180	0,4700	84.334	41.089,82
20/10/2023	0,5000	-5,66%	0,5300	0,5300	0,5000	22.002	11.157,16
19/10/2023	0,5300	-1,49%	0,5520	0,5520	0,5240	7.011	3.768,30
18/10/2023	0,5380	0,37%	0,5440	0,5480	0,5300	12.178	6.554,43
17/10/2023	0,5360	-0,37%	0,5380	0,5400	0,5360	4.775	2.568,66
16/10/2023	0,5380	-1,47%	0,5460	0,5500	0,5200	21.143	11.204,78
13/10/2023	0,5460	-1,09%	0,5580	0,5600	0,5200	9.630	5.151,27
12/10/2023	0,5520	1,47%	0,5340	0,5700	0,5340	96.329	52.818,21
11/10/2023	0,5440	2,64%	0,5460	0,5700	0,5220	78.779	43.039,06
10/10/2023	0,5300	2,32%	0,5300	0,5460	0,5180	19.538	10.182,21
09/10/2023	0,5180	-3,72%	0,5380	0,5400	0,4900	48.223	24.404,06
06/10/2023	0,5380	-4,95%	0,5760	0,5760	0,5300	37.443	20.147,32
05/10/2023	0,5660	1,43%	0,5580	0,5680	0,5500	21.865	12.133,72
04/10/2023	0,5580	-0,36%	0,5700	0,5720	0,5220	28.939	15.689,67
03/10/2023	0,5600	0,36%	0,5780	0,5780	0,4800	130.674	67.693,16
02/10/2023	0,5580	-12,81%	0,6400	0,6400	0,4700	281.942	153.769,72
29/9/2023	0,6400	-5,60%	0,6860	0,6860	0,6340	67.332	43.505,70
28/9/2023	0,6780	0,00%	0,6840	0,6840	0,6640	9.162	6.190,52
27/9/2023	0,6780	0,30%	0,6840	0,6840	0,6600	1.037	697,20
26/9/2023	0,6760	0,60%	0,6820	0,6840	0,6440	39.577	25.990,08
25/9/2023	0,6720	-3,45%	0,6820	0,7040	0,6720	5.891	4.089,58
22/9/2023	0,6960	-0,29%	0,7060	0,7080	0,6540	47.171	31.874,02
21/9/2023	0,6980	0,29%	0,7000	0,7080	0,6800	22.191	15.365,41
20/9/2023	0,6960	-0,29%	0,7140	0,7140	0,6840	14.784	10.282,03
19/9/2023	0,6980	-0,29%	0,7140	0,7140	0,6740	21.757	15.225,99
18/9/2023	0,7000	-2,51%	0,7180	0,7180	0,6920	20.362	14.362,17
15/9/2023	0,7180	0,00%	0,7200	0,7200	0,7000	52.906	37.625,78
14/9/2023	0,7180	5,28%	0,6800	0,7200	0,6760	52.685	36.517,10
13/9/2023	0,6820	-2,57%	0,7020	0,7100	0,6720	19.528	13.319,34
12/9/2023	0,7000	0,00%	0,7000	0,7120	0,6860	23.123	16.174,82
11/9/2023	0,7000	-0,85%	0,7180	0,7260	0,6880	31.895	22.257,61
08/9/2023	0,7060	-1,67%	0,7220	0,7220	0,6800	56.465	39.691,33
07/9/2023	0,7180	-3,75%	0,7460	0,7540	0,7000	47.756	34.379,80
06/9/2023	0,7460	-0,53%	0,7520	0,7540	0,7420	9.774	7.306,29
05/9/2023	0,7500	0,54%	0,7540	0,7540	0,7340	29.112	21.691,41
04/9/2023	0,7460	-1,84%	0,7680	0,7680	0,7400	33.063	24.669,78
01/9/2023	0,7600	-0,26%	0,7700	0,7700	0,7500	20.431	15.485,18
31/8/2023	0,7620	-0,26%	0,7700	0,7700	0,7380	45.764	34.189,35
30/8/2023	0,7640	0,00%	0,7660	0,7700	0,7500	31.306	23.806,16
29/8/2023	0,7640	-0,52%	0,7740	0,7740	0,7480	45.061	34.127,18
28/8/2023	0,7680	1,05%	0,7640	0,7680	0,7440	27.031	20.458,98
25/8/2023	0,7600	-0,26%	0,7700	0,7700	0,7600	19.420	14.823,91
24/8/2023	0,7620	0,26%	0,7720	0,7740	0,7480	22.100	16.865,77
23/8/2023	0,7600	-1,04%	0,7680	0,7740	0,7500	26.940	20.540,22
22/8/2023	0,7680	-0,26%	0,7720	0,7740	0,7520	38.932	29.724,85
21/8/2023	0,7700	2,12%	0,7740	0,7760	0,7560	29.112	22.322,20
18/8/2023	0,7540	-2,08%	0,7700	0,7760	0,7460	12.370	9.443,68
17/8/2023	0,7700	0,00%	0,7700	0,7780	0,7520	17.813	13.689,72
16/8/2023	0,7700	0,52%	0,7700	0,7700	0,7460	25.886	19.732,29
14/8/2023	0,7660	0,26%	0,7680	0,7680	0,7300	40.913	30.546,14
11/8/2023	0,7640	-1,55%	0,7880	0,7880	0,7400	56.387	42.419,30
10/8/2023	0,7760	-0,51%	0,7800	0,7800	0,7680	14.891	11.589,93
09/8/2023	0,7800	-3,23%	0,8200	0,8200	0,7600	105.360	81.993,32
08/8/2023	0,8060	0,25%	0,8140	0,8160	0,7880	44.274	35.466,65
07/8/2023	0,8040	-0,25%	0,8060	0,8240	0,7920	65.273	52.409,92
04/8/2023	0,8060	1,51%	0,8000	0,8160	0,8000	117.734	95.147,51
03/8/2023	0,7940	0,51%	0,7900	0,8120	0,7760	55.788	44.644,10
02/8/2023	0,7900	-0,25%	0,8000	0,8100	0,7600	86.177	67.669,99
01/8/2023	0,7920	-2,22%	0,8120	0,8200	0,7780	74.150	59.082,73
31/7/2023	0,8100	5,19%	0,7820	0,8180	0,7780	172.881	138.468,39
28/7/2023	0,7700	4,90%	0,7400	0,7720	0,7240	276.368	207.624,38
27/7/2023	0,7340	0,82%	0,7300	0,7360	0,7120	45.033	32.712,02
26/7/2023	0,7280	-0,27%	0,7340	0,7340	0,7020	38.591	27.914,67
25/7/2023	0,7300	0,55%	0,7340	0,7340	0,7100	38.846	28.034,24
24/7/2023	0,7260	0,55%	0,7380	0,7380	0,7080	24.769	17.792,04
21/7/2023	0,7220	-0,82%	0,7380	0,7380	0,7120	70.138	50.516,64
20/7/2023	0,7280	0,00%	0,7300	0,7300	0,7120	44.250	31.979,80
19/7/2023	0,7280	-0,82%	0,7400	0,7400	0,7120	38.254	27.738,19
18/7/2023	0,7340	-0,54%	0,7380	0,7380	0,7100	53.968	39.020,15
17/7/2023	0,7380	-1,07%	0,7460	0,7460	0,7140	35.088	25.476,91
14/7/2023	0,7460	0,54%	0,7500	0,7520	0,7260	66.360	48.961,40
13/7/2023	0,7420	0,00%	0,7540	0,7560	0,7340	27.738	20.603,95
12/7/2023	0,7420	-1,59%	0,7420	0,7520	0,7400	46.111	34.437,58
11/7/2023	0,7540	1,07%	0,7400	0,7660	0,7280	136.384	101.587,60
10/7/2023	0,7460	-3,12%	0,7500	0,7600	0,7400	115.871	86.660,95
07/7/2023	0,7700	4,05%	0,7400	0,7700	0,7280	91.743	67.994,07
06/7/2023	0,7400	0,00%	0,7500	0,7580	0,7220	34.705	25.520,28
05/7/2023	0,7400	1,37%	0,7440	0,7460	0,7200	19.612	14.412,32
04/7/2023	0,7300	1,96%	0,7440	0,7440	0,7100	50.844	36.805,65
03/7/2023	0,7160	-0,28%	0,7300	0,7300	0,7100	15.799	11.362,02
30/6/2023	0,7180	-1,64%	0,7300	0,7460	0,7120	36.077	26.144,17
29/6/2023	0,7300	-0,82%	0,7360	0,7400	0,7200	32.370	23.572,64
28/6/2023	0,7360	1,66%	0,7280	0,7400	0,7200	28.443	20.855,19
27/6/2023	0,7240	-0,55%	0,7280	0,7280	0,6980	64.279	45.390,67
26/6/2023	0,7280	-1,62%	0,7400	0,7460	0,7020	14.648	10.557,49
23/6/2023	0,7400	-0,27%	0,7460	0,7460	0,7260	41.964	30.956,84
22/6/2023	0,7420	0,54%	0,7400	0,7420	0,7240	76.037	56.023,50
21/6/2023	0,7380	1,37%	0,7480	0,7480	0,7200	22.245	16.346,03
20/6/2023	0,7280	-2,41%	0,7540	0,7640	0,7240	27.411	20.075,51
19/6/2023	0,7460	1,36%	0,7400	0,7600	0,7240	43.619	32.300,12
16/6/2023	0,7360	2,51%	0,7200	0,7440	0,7160	94.052	68.745,91
15/6/2023	0,7180	-2,97%	0,7400	0,7400	0,7140	52.179	37.783,10
14/6/2023	0,7400	0,27%	0,7360	0,7500	0,7260	197.482	145.620,67
13/6/2023	0,7380	5,43%	0,7180	0,7480	0,7020	118.165	85.302,80
12/6/2023	0,7000	-1,41%	0,7100	0,7100	0,6900	18.090	12.644,40
09/6/2023	0,7100	0,57%	0,7060	0,7100	0,6940	65.699	46.154,12
08/6/2023	0,7060	0,57%	0,7020	0,7140	0,6960	28.084	19.713,03
07/6/2023	0,7020	-1,13%	0,7100	0,7140	0,6920	65.418	46.143,72
06/6/2023	0,7100	1,43%	0,7000	0,7100	0,6860	53.946	37.667,41
02/6/2023	0,7000	-1,13%	0,7100	0,7100	0,6820	64.962	45.017,72
01/6/2023	0,7080	-0,84%	0,7140	0,7300	0,6820	31.124	21.867,27
31/5/2023	0,7140	1,13%	0,7080	0,7200	0,6980	79.374	55.951,06
30/5/2023	0,7060	-3,29%	0,7300	0,7380	0,6960	276.600	196.476,70
29/5/2023	0,7300	4,29%	0,7000	0,7300	0,6960	317.301	223.221,36
26/5/2023	0,7000	4,48%	0,6780	0,7000	0,6540	103.107	70.638,09
25/5/2023	0,6700	5,02%	0,6400	0,6700	0,6400	85.550	56.307,01
24/5/2023	0,6380	5,63%	0,6100	0,6520	0,6040	163.793	102.982,92
23/5/2023	0,6040	0,67%	0,6060	0,6100	0,5900	47.289	28.405,46
22/5/2023	0,6000	2,04%	0,5900	0,6140	0,5800	64.977	38.515,72
19/5/2023	0,5880	3,16%	0,5700	0,5880	0,5620	23.803	13.646,68
18/5/2023	0,5700	-1,72%	0,5800	0,5840	0,5660	21.899	12.590,07
17/5/2023	0,5800	-1,69%	0,5900	0,5900	0,5660	20.918	12.028,75
16/5/2023	0,5900	1,03%	0,5840	0,5900	0,5660	26.372	15.182,50
15/5/2023	0,5840	-0,68%	0,5900	0,5900	0,5700	25.712	14.929,84
12/5/2023	0,5880	0,00%	0,5880	0,5880	0,5860	11.291	6.618,11
11/5/2023	0,5880	-1,01%	0,5940	0,5940	0,5720	18.330	10.664,20
10/5/2023	0,5940	1,02%	0,5960	0,5960	0,5660	56.484	32.878,51
09/5/2023	0,5880	0,34%	0,5900	0,5900	0,5740	55.147	32.454,02
08/5/2023	0,5860	7,33%	0,5560	0,5880	0,5540	100.026	57.376,57
05/5/2023	0,5460	0,00%	0,5600	0,5600	0,5400	38.750	21.148,72
04/5/2023	0,5460	-1,80%	0,5560	0,5560	0,5260	25.541	13.850,00
03/5/2023	0,5560	1,09%	0,5500	0,5560	0,5280	48.963	26.402,79
02/5/2023	0,5500	1,48%	0,5500	0,5600	0,5380	25.151	13.821,81
28/4/2023	0,5420	0,37%	0,5400	0,5480	0,5400	14.337	7.761,51
27/4/2023	0,5400	0,37%	0,5460	0,5460	0,5260	20.937	11.196,65
26/4/2023	0,5380	1,51%	0,5300	0,5420	0,5200	16.823	8.889,89
25/4/2023	0,5300	0,38%	0,5400	0,5420	0,5200	19.433	10.272,41
24/4/2023	0,5280	-1,86%	0,5400	0,5460	0,5220	17.803	9.484,83
21/4/2023	0,5380	0,37%	0,5400	0,5460	0,5320	21.460	11.540,67
20/4/2023	0,5360	0,00%	0,5400	0,5400	0,5200	34.289	18.179,86
19/4/2023	0,5360	0,75%	0,5440	0,5440	0,5320	26.682	14.365,48
18/4/2023	0,5320	-3,97%	0,5580	0,5660	0,5200	170.008	91.453,93
13/4/2023	0,5540	0,00%	0,5580	0,5580	0,5440	17.289	9.587,18
12/4/2023	0,5540	0,00%	0,5560	0,5660	0,5440	30.318	16.874,49

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,6000	5,26 %	0,0300	43.775
ΚΕΚΡ	2,2800	3,64 %	0,0800	64.528
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	39.016
ΠΡΟΦ	7,2400	2,84 %	0,2000	16.734
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΑΛΜΥ	5,2200	2,76 %	0,1400	5.066
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112
ΒΟΣΥΣ	2,4600	2,50 %	0,0600	200
ΠΕΡΦ	6,1700	2,49 %	0,1500	3.110
ΓΕΚΤΕΡΝΑ	22,6000	2,45 %	0,5400	132.982

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΣΑΝΜΕΖΖ	0,2075	-3,49 %	-0,0075	7.207
ΓΚΜΕΖΖ	0,4800	-2,64 %	-0,0130	28.531
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΕΛΙΝ	2,4600	-1,60 %	-0,0400	4.535
ΦΡΛΚ	4,5650	-1,51 %	-0,0700	69.329
ΣΕΝΤΡ	0,3300	-1,49 %	-0,0050	2.071
ΕΛΣΤΡ	2,4300	-1,22 %	-0,0300	2.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2000	1,98 %	0,0620	8.292.158
ΠΕΙΡ	6,8400	0,18 %	0,0120	5.886.287
AKTR	7,7300	-0,64 %	-0,0500	5.388.278
ΑΛΦΑ	3,4870	0,06 %	0,0020	4.876.876
ΕΤΕ	11,9850	0,21 %	0,0250	3.719.415
ΓΕΚΤΕΡΝΑ	22,6000	2,45 %	0,5400	2.978.995
BOCHGR	7,5000	0,54 %	0,0400	2.476.621
MTLN	51,7500	0,39 %	0,2000	2.157.161
ΜΠΕΛΑ	32,0200	0,25 %	0,0800	2.126.247
ΟΤΕ	16,3000	0,62 %	0,1000	876.147

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2000	1,98 %	2.596.021	8,29εκ.
ΑΛΦΑ	3,4870	0,06 %	1.400.992	4,88εκ.
ΠΕΙΡ	6,8400	0,18 %	860.168	5,89εκ.
AKTR	7,7300	-0,64 %	695.666	5,39εκ.
BOCHGR	7,5000	0,54 %	329.419	2,48εκ.
ΕΤΕ	11,9850	0,21 %	309.923	3,72εκ.
CREDIA	1,4560	2,39 %	217.303	317,3χιλ.
ΙΝΛΟΤ	1,2200	-0,33 %	145.971	179χιλ.
ΕΛΛΑΚΤΩΡ	1,3800	2,07 %	141.597	196χιλ.
ΓΕΚΤΕΡΝΑ	22,6000	2,45 %	132.982	2,98εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	7,7300	-0,64 %	695.666	0,34 %
ΚΕΚΡ	2,2800	3,64 %	64.528	0,33 %
ΠΡΔ	0,6000	5,26 %	43.775	0,18 %
ΕΧΑΕ	6,9100	-0,58 %	93.867	0,16 %
ΕΚΤΕΡ	2,4500	3,38 %	39.016	0,15 %
ΦΡΛΚ	4,5650	-1,51 %	69.329	0,14 %
ΚΥΡΙΟ	2,2700	0,00 %	10.268	0,14 %
ΓΕΚΤΕΡΝΑ	22,6000	2,45 %	132.982	0,13 %
ΔΟΜΙΚ	2,2900	-0,43 %	18.387	0,12 %
ΤΖΚΑ	1,4050	1,08 %	3.411	0,11 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	43.775	8,77 %
ΚΕΚΡ	2,2800	3,64 %	64.528	7,73 %
ΠΡΟΦ	7,2400	2,84 %	16.734	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΛΑΝΑΚ	1,4200	0,71 %	14	4,96 %
ΔΡΟΜΕ	0,4000	1,27 %	7.840	4,56 %
ΝΑΥΠ	1,2150	-0,41 %	7.564	4,10 %
ΙΛΥΔΑ	3,3000	1,85 %	2.546	4,01 %
ΔΟΜΙΚ	2,2900	-0,43 %	18.387	3,91 %
ΕΒΡΟΦ	2,5500	-1,92 %	12.031	3,85 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%