| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | -0,0600 | 171.233 |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | -0,0450 | 10.100 |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | -1,8000 | 65 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 2.320.467 |
| ΝΤΟΠΛΕΡ | 0,7250 | -3,97 % | -0,0300 | 16.026 |
| ΕΛΒΕ | 5,3000 | -3,64 % | -0,2000 | 435 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 5.706.247 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 222.712 |
| ΚΕΚΡ | 1,9800 | -2,94 % | -0,0600 | 7.822 |
| CREDIA | 1,5020 | -2,85 % | -0,0440 | 396.605 |
Συνεχης ενημερωση
QUEST ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟΥΕΣ)
7,4300 €
0,2000 (2,77%)
- Άνοιγμα 7,3600
- Υψηλό 7,6100
- Χαμηλό 7,3400
- Όγκος 69.055
- Τζίρος 515.598 €
- Πράξεις 571
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/3/1999 | 1,5180 | -1,62% | 1,5570 | 1,5570 | 1,4400 | 507.377 | ,00 |
| 29/3/1999 | 1,5430 | -3,62% | 1,6300 | 1,6360 | 1,4910 | 645.084 | ,00 |
| 26/3/1999 | 1,6010 | 0,95% | 1,5860 | 1,6300 | 1,5720 | 475.757 | ,00 |
| 24/3/1999 | 1,5860 | -4,52% | 1,5450 | 1,6010 | 1,5450 | 854.786 | ,00 |
| 23/3/1999 | 1,6610 | 1,65% | 1,6460 | 1,6750 | 1,5820 | 757.165 | ,00 |
| 22/3/1999 | 1,6340 | -1,27% | 1,6980 | 1,7250 | 1,6300 | 1.182.196 | ,00 |
| 19/3/1999 | 1,6550 | -0,96% | 1,6880 | 1,7040 | 1,6480 | 795.524 | ,00 |
| 18/3/1999 | 1,6710 | -1,12% | 1,6900 | 1,6900 | 1,6380 | 537.649 | ,00 |
| 17/3/1999 | 1,6900 | 2,42% | 1,6860 | 1,7190 | 1,6610 | 695.909 | ,00 |
| 16/3/1999 | 1,6500 | -2,94% | 1,6610 | 1,6900 | 1,6360 | 546.585 | ,00 |
| 15/3/1999 | 1,7000 | -2,47% | 1,7480 | 1,7640 | 1,6900 | 499.984 | ,00 |
| 12/3/1999 | 1,7430 | 0,00% | 1,7770 | 1,7770 | 1,7190 | 681.476 | ,00 |
| 11/3/1999 | 1,7430 | 5,89% | 1,6460 | 1,7500 | 1,6460 | 1.687.940 | ,00 |
| 10/3/1999 | 1,6460 | -1,02% | 1,6750 | 1,7120 | 1,6050 | 674.083 | ,00 |
| 09/3/1999 | 1,6630 | 0,79% | 1,6500 | 1,6750 | 1,6460 | 543.971 | ,00 |
| 08/3/1999 | 1,6500 | 0,86% | 1,6750 | 1,6880 | 1,6460 | 366.966 | ,00 |
| 05/3/1999 | 1,6360 | -1,39% | 1,6880 | 1,7190 | 1,6240 | 388.932 | ,00 |
| 04/3/1999 | 1,6590 | -3,38% | 1,6750 | 1,6750 | 1,6030 | 702.431 | ,00 |
| 03/3/1999 | 1,7170 | 1,36% | 1,7170 | 1,7430 | 1,6900 | 666.024 | ,00 |
| 02/3/1999 | 1,6940 | -3,20% | 1,7930 | 1,7930 | 1,6770 | 919.356 | ,00 |
| 01/3/1999 | 1,7500 | 6,97% | 1,6460 | 1,7500 | 1,6460 | 1.884.354 | ,00 |
| 26/2/1999 | 1,6360 | -1,98% | 1,6900 | 1,6900 | 1,6150 | 582.534 | ,00 |
| 25/2/1999 | 1,6690 | -1,13% | 1,7190 | 1,7330 | 1,6340 | 801.374 | ,00 |
| 24/2/1999 | 1,6880 | 5,96% | 1,6010 | 1,7020 | 1,6010 | 1.120.904 | ,00 |
| 23/2/1999 | 1,5930 | -6,95% | 1,6480 | 1,6500 | 1,5930 | 716.491 | ,00 |
| 19/2/1999 | 1,7120 | -2,95% | 1,7770 | 1,8220 | 1,6750 | 1.329.718 | ,00 |
| 18/2/1999 | 1,7640 | -2,05% | 1,7810 | 1,8320 | 1,6750 | 1.719.455 | ,00 |
| 17/2/1999 | 1,8010 | 6,82% | 1,6860 | 1,8010 | 1,6610 | 897.816 | ,00 |
| 16/2/1999 | 1,6860 | -3,27% | 1,6980 | 1,7430 | 1,6380 | 1.050.735 | ,00 |
| 15/2/1999 | 1,7430 | -1,91% | 1,7480 | 1,7480 | 1,6900 | 885.671 | ,00 |
| 12/2/1999 | 1,7770 | -2,47% | 1,8380 | 1,8550 | 1,7660 | 876.735 | ,00 |
| 11/2/1999 | 1,8220 | 0,94% | 1,8050 | 1,8430 | 1,7970 | 840.096 | ,00 |
| 10/2/1999 | 1,8050 | -1,04% | 1,8070 | 1,8070 | 1,7480 | 650.769 | ,00 |
| 09/2/1999 | 1,8240 | 0,11% | 1,8070 | 1,8300 | 1,7830 | 605.236 | ,00 |
| 08/2/1999 | 1,8220 | -1,46% | 1,8650 | 1,9110 | 1,8070 | 479.293 | ,00 |
| 05/2/1999 | 1,8490 | 1,59% | 1,8070 | 1,8490 | 1,7500 | 949.331 | ,00 |
| 04/2/1999 | 1,8200 | -3,19% | 1,9210 | 1,9210 | 1,7480 | 1.101.257 | ,00 |
| 03/2/1999 | 1,8800 | -0,11% | 1,9670 | 1,9690 | 1,8070 | 3.037.045 | ,00 |
| 02/2/1999 | 1,8820 | 7,05% | 1,8820 | 1,8820 | 1,8820 | 3.869.649 | ,00 |
| 01/2/1999 | 1,7580 | 6,93% | 1,7580 | 1,7580 | 1,7580 | 3.677.590 | ,00 |
| 29/1/1999 | 1,6440 | 3,07% | 1,6530 | 1,6650 | 1,6170 | 2.969.210 | ,00 |
| 28/1/1999 | 1,5950 | 1,98% | 1,5490 | 1,6010 | 1,5370 | 904.012 | ,00 |
| 27/1/1999 | 1,5640 | 0,45% | 1,5860 | 1,6010 | 1,5430 | 1.123.518 | ,00 |
| 26/1/1999 | 1,5570 | 0,91% | 1,5660 | 1,5990 | 1,5370 | 1.444.605 | ,00 |
| 25/1/1999 | 1,5430 | -2,83% | 1,5780 | 1,5780 | 1,5240 | 961.467 | ,00 |
| 22/1/1999 | 1,5880 | -2,58% | 1,6130 | 1,6190 | 1,5820 | 1.003.503 | ,00 |
| 21/1/1999 | 1,6300 | -1,21% | 1,6460 | 1,6500 | 1,6090 | 794.353 | ,00 |
| 20/1/1999 | 1,6500 | 4,04% | 1,6150 | 1,6530 | 1,5720 | 1.465.182 | ,00 |
| 19/1/1999 | 1,5860 | -1,55% | 1,6010 | 1,6110 | 1,5450 | 606.238 | ,00 |
| 18/1/1999 | 1,6110 | 3,01% | 1,6300 | 1,6460 | 1,5900 | 811.136 | ,00 |
| 15/1/1999 | 1,5640 | 0,45% | 1,4850 | 1,5760 | 1,4830 | 888.853 | ,00 |
| 14/1/1999 | 1,5570 | 4,99% | 1,5260 | 1,5570 | 1,4850 | 1.783.292 | ,00 |
| 13/1/1999 | 1,4830 | -6,14% | 1,5490 | 1,5640 | 1,4770 | 1.313.779 | ,00 |
| 12/1/1999 | 1,5800 | 4,08% | 1,5060 | 1,5860 | 1,4870 | 1.245.907 | ,00 |
| 11/1/1999 | 1,5180 | -6,87% | 1,6300 | 1,6750 | 1,5180 | 1.958.577 | ,00 |
| 08/1/1999 | 1,6300 | 1,56% | 1,5800 | 1,6340 | 1,5700 | 1.392.553 | ,00 |
| 07/1/1999 | 1,6050 | 5,04% | 1,6090 | 1,6300 | 1,5550 | 1.427.853 | ,00 |
| 05/1/1999 | 1,5280 | 0,00% | 1,5350 | 1,5740 | 1,4970 | 1.041.562 | ,00 |
| 04/1/1999 | 1,5280 | -17,98% | 1,4930 | 1,5280 | 1,4690 | 3.230.266 | ,00 |
| 31/12/1998 | 1,8630 | 7,25% | 1,8070 | 1,8630 | 1,7410 | 1.159.749 | ,00 |
| 30/12/1998 | 1,7370 | 0,00% | 1,7390 | 1,7720 | 1,7230 | 826.612 | ,00 |
| 29/12/1998 | 1,7370 | 1,58% | 1,7140 | 1,7680 | 1,6610 | 1.668.287 | ,00 |
| 28/12/1998 | 1,7100 | 5,17% | 1,7560 | 1,7560 | 1,6320 | 3.393.496 | ,00 |
| 24/12/1998 | 1,6260 | 7,97% | 1,6260 | 1,6260 | 1,5800 | 1.355.151 | ,00 |
| 23/12/1998 | 1,5060 | 8,03% | 1,4010 | 1,5060 | 1,4010 | 4.471.907 | ,00 |
| 22/12/1998 | 1,3940 | 1,16% | 1,3490 | 1,4110 | 1,3390 | 3.437.138 | ,00 |
| 21/12/1998 | 1,3780 | 0,00% | 1,3550 | 1,4950 | 1,3060 | 5.615.531 | ,00 |
| 18/12/1998 | 1,3780 | 65,53% | 1,1300 | 1,5800 | 1,1070 | 13.636.330 | ,00 |
| 17/12/1998 | 0,8325 | 0,00% | 0,8325 | 0,8325 | 0,8325 | 2.029.763 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 0,1400 | 97.872 |
| EIS | 1,6860 | 7,80 % | 0,1220 | 306.165 |
| ΝΑΥΠ | 1,3700 | 6,20 % | 0,0800 | 12.579 |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 0,1400 | 71.327 |
| ΑΒΕ | 0,5200 | 4,00 % | 0,0200 | 132.821 |
| ΛΑΜΨΑ | 41,0000 | 3,54 % | 1,4000 | 450 |
| ΣΠΙ | 0,6160 | 3,36 % | 0,0200 | 23.691 |
| ΠΑΙΡ | 0,9480 | 3,04 % | 0,0280 | 14.843 |
| ΕΛΙΝ | 2,3800 | 3,03 % | 0,0700 | 23.425 |
| ΚΟΥΕΣ | 7,4300 | 2,77 % | 0,2000 | 69.055 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | -0,0100 | 83.154.218 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 30.079.462 |
| ΠΕΙΡ | 7,0800 | -0,92 % | -0,0660 | 28.941.358 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 19.439.506 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 9.607.544 |
| ΜΠΕΛΑ | 26,9800 | -0,30 % | -0,0800 | 6.790.966 |
| ΟΤΕ | 16,0000 | 0,25 % | 0,0400 | 5.770.349 |
| ΟΠΑΠ | 18,3000 | 0,55 % | 0,1000 | 4.887.284 |
| ΔΕΗ | 14,7000 | -0,14 % | -0,0200 | 4.562.066 |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 0,0200 | 3.511.825 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 83,15εκ. |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | 5.706.247 | 19,44εκ. |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 28,94εκ. |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 3.231.658 | 3,51εκ. |
| ΕΤΕ | 12,7250 | -4,00 % | 2.320.467 | 30,08εκ. |
| BOCHGR | 7,8000 | -2,01 % | 410.289 | 3,23εκ. |
| CREDIA | 1,5020 | -2,85 % | 396.605 | 604,3χιλ. |
| ΟΤΕ | 16,0000 | 0,25 % | 360.159 | 5,77εκ. |
| ΙΚΤΙΝ | 0,4135 | -1,31 % | 338.574 | 140,8χιλ. |
| ΔΕΗ | 14,7000 | -0,14 % | 308.978 | 4,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 2,00 % |
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 1,01 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 0,51 % |
| ΕΧΑΕ | 6,3600 | 1,44 % | 272.852 | 0,45 % |
| ΕΚΤΕΡ | 3,1750 | 1,44 % | 112.204 | 0,42 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 0,41 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 0,37 % |
| ΙΛΥΔΑ | 5,3000 | 0,76 % | 49.457 | 0,35 % |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 0,32 % |
| ΚΟΥΑΛ | 1,4300 | 0,00 % | 87.187 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 11,38 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 9,59 % |
| ΝΑΥΠ | 1,3700 | 6,20 % | 12.579 | 8,91 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 8,08 % |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | 65 | 7,57 % |
| ΠΑΙΡ | 0,9480 | 3,04 % | 14.843 | 7,39 % |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | 10.100 | 7,27 % |
| ΔΑΙΟΣ | 7,0000 | -2,10 % | 1.209 | 6,99 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 6,76 % |
| ΚΕΚΡ | 1,9800 | -2,94 % | 7.822 | 6,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|