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
16/3/2022	6,2700	7,55%	5,8300	6,4100	5,8300	112.701	703.965,19
15/3/2022	5,8300	-1,02%	5,8900	5,8970	5,7630	100.990	586.792,26
14/3/2022	5,8900	2,79%	5,7900	5,8900	5,7770	137.286	802.339,84
11/3/2022	5,7300	1,54%	5,6630	5,8030	5,6100	71.153	407.028,90
10/3/2022	5,6430	-1,05%	5,7100	5,8830	5,5430	80.887	459.431,28
09/3/2022	5,7030	7,00%	5,4970	5,7030	5,4040	134.828	753.363,72
08/3/2022	5,3300	-11,51%	5,9030	5,9900	5,3300	167.814	951.456,22
04/3/2022	6,0230	-1,21%	6,0970	6,0970	5,9500	81.569	490.807,76
03/3/2022	6,0970	1,11%	6,0970	6,1300	6,0170	46.079	280.367,02
02/3/2022	6,0300	-0,99%	5,8770	6,0900	5,8770	61.781	370.278,96
01/3/2022	6,0900	0,45%	6,0300	6,1370	5,9030	69.721	419.917,88
28/2/2022	6,0630	-1,94%	6,0630	6,1570	5,7570	69.775	417.296,96
25/2/2022	6,1830	3,00%	6,1700	6,1970	6,0900	92.426	567.292,58
24/2/2022	6,0030	-3,84%	6,0630	6,1570	5,8370	101.566	607.193,02
23/2/2022	6,2430	0,21%	6,2300	6,3230	6,2160	161.525	1.008.829,16
22/2/2022	6,2300	-2,90%	6,4160	6,4160	6,2300	179.749	1.129.565,48
21/2/2022	6,4160	2,44%	6,3300	6,4630	6,3300	96.379	617.615,40
18/2/2022	6,2630	0,53%	6,2300	6,2630	6,1970	84.798	530.126,32
17/2/2022	6,2300	0,32%	6,1700	6,2300	6,1630	23.623	146.397,64
16/2/2022	6,2100	0,11%	6,2030	6,2230	6,1300	52.815	326.870,44
15/2/2022	6,2030	1,19%	6,1170	6,2430	6,1030	94.038	584.984,54
14/2/2022	6,1300	-1,92%	6,0830	6,1630	6,0700	95.223	581.471,42
11/2/2022	6,2500	0,00%	6,2560	6,2630	6,2230	44.461	277.807,94
10/2/2022	6,2500	-0,64%	6,2630	6,2760	6,2500	29.096	182.024,00
09/2/2022	6,2900	0,11%	6,2830	6,2900	6,2230	90.027	564.315,92
08/2/2022	6,2830	-0,21%	6,2960	6,2960	6,2100	56.861	355.365,02
07/2/2022	6,2960	-0,54%	6,3300	6,3300	6,2630	58.924	371.498,88
04/2/2022	6,3300	1,07%	6,2300	6,3630	6,2300	188.145	1.188.944,86
03/2/2022	6,2630	0,11%	6,2630	6,2630	6,1830	46.422	289.646,24
02/2/2022	6,2560	0,00%	6,2560	6,2560	6,2100	72.639	452.461,16
01/2/2022	6,2560	-3,31%	6,1300	6,2760	6,1300	114.972	716.731,96
31/1/2022	6,4700	2,44%	6,2900	6,4700	6,2900	102.199	651.597,54
28/1/2022	6,3160	-0,22%	6,3300	6,3300	6,1760	100.551	626.768,62
27/1/2022	6,3300	-0,41%	6,2630	6,3560	6,2630	34.688	218.889,62
26/1/2022	6,3560	0,95%	6,3700	6,3700	6,1970	53.094	334.507,18
25/1/2022	6,2960	-0,43%	6,3300	6,3630	6,2630	36.408	229.382,86
24/1/2022	6,3230	-1,25%	6,4030	6,4630	6,3160	30.425	193.349,24
21/1/2022	6,4030	-1,94%	6,4630	6,5300	6,3630	59.299	383.437,10
20/1/2022	6,5300	0,11%	6,4960	6,5300	6,4630	35.846	233.075,72
19/1/2022	6,5230	-0,11%	6,5230	6,5300	6,4560	30.581	198.783,66
18/1/2022	6,5300	-1,00%	6,6490	6,6490	6,4500	133.282	876.276,72
17/1/2022	6,5960	0,50%	6,5630	6,6430	6,4630	45.794	301.173,64
14/1/2022	6,5630	-1,00%	6,6290	6,6630	6,5300	72.521	477.958,76
13/1/2022	6,6290	0,00%	6,6490	6,6630	6,6100	43.273	287.385,44
12/1/2022	6,6290	3,97%	6,4030	6,6630	6,3900	70.618	464.419,88
11/1/2022	6,3760	-0,22%	6,3360	6,4300	6,3160	58.422	371.748,74
10/1/2022	6,3900	-0,51%	6,4630	6,5300	6,3760	44.134	286.131,56
07/1/2022	6,4230	-0,51%	6,4630	6,5830	6,4160	42.090	272.940,18
05/1/2022	6,4560	1,46%	6,3300	6,5760	6,3300	49.069	317.609,50
04/1/2022	6,3630	1,71%	6,2830	6,3630	6,2630	62.193	393.331,34
03/1/2022	6,2560	0,21%	6,2700	6,2700	6,2160	30.455	189.817,18
31/12/2021	6,2430	0,21%	6,2300	6,2760	6,1760	18.443	115.586,56
30/12/2021	6,2300	0,53%	6,2100	6,2760	6,1570	27.700	172.339,78
29/12/2021	6,1970	0,11%	6,1900	6,2030	6,1570	38.692	239.499,36
28/12/2021	6,1900	1,64%	6,0830	6,1900	6,0830	161.528	992.895,72
27/12/2021	6,0900	1,11%	6,0300	6,0900	5,9900	40.436	244.557,68
23/12/2021	6,0230	2,61%	5,8700	6,0230	5,8370	91.738	543.296,52
22/12/2021	5,8700	0,12%	5,8900	5,8970	5,8030	26.073	152.586,38
21/12/2021	5,8630	0,45%	5,8700	5,8900	5,7830	29.903	174.590,38
20/12/2021	5,8370	-2,01%	5,7100	5,8630	5,7100	20.706	119.986,58
17/12/2021	5,9570	0,46%	5,9230	5,9970	5,8770	79.080	469.467,98
16/12/2021	5,9300	2,54%	5,8570	5,9300	5,7970	62.160	363.903,02
15/12/2021	5,7830	2,23%	5,7570	5,8300	5,7100	29.852	171.872,58
14/12/2021	5,6570	-0,11%	5,7170	5,7500	5,6300	34.169	194.274,40
13/12/2021	5,6630	1,05%	5,5970	5,7430	5,5970	43.138	244.084,74
10/12/2021	5,6040	-1,29%	5,7300	5,7370	5,5570	88.713	499.428,82
09/12/2021	5,6770	-0,58%	5,6830	5,7430	5,6630	37.873	215.734,30
08/12/2021	5,7100	0,00%	5,7300	5,7300	5,7100	19.139	109.451,00
07/12/2021	5,7100	-0,47%	5,7700	5,7900	5,7100	23.389	134.739,06
06/12/2021	5,7370	-0,45%	5,7630	5,8500	5,7370	21.057	122.249,90
03/12/2021	5,7630	-1,37%	5,7830	5,8700	5,7570	55.334	320.675,48
02/12/2021	5,8430	0,00%	5,8370	5,8770	5,7570	71.468	417.065,06
01/12/2021	5,8430	0,10%	5,7770	5,8500	5,7770	24.836	144.702,26
30/11/2021	5,8370	0,00%	5,8830	5,8830	5,8170	27.090	158.415,56
29/11/2021	5,8370	2,71%	5,7770	5,9570	5,7430	36.732	213.722,32
26/11/2021	5,6830	-2,52%	5,6500	5,6830	5,5500	114.431	640.384,64
25/11/2021	5,8300	3,55%	5,7170	5,8300	5,6970	52.896	303.813,92
24/11/2021	5,6300	0,59%	5,7300	5,7300	5,5570	16.179	91.505,94
23/11/2021	5,5970	-2,88%	5,7230	5,7370	5,5970	50.357	285.219,10
22/11/2021	5,7630	-1,15%	5,8570	5,8570	5,7230	19.805	114.764,52
19/11/2021	5,8300	1,04%	5,7770	5,9100	5,7700	34.331	199.863,72
18/11/2021	5,7700	0,00%	5,7700	5,8100	5,7630	15.714	90.992,22
17/11/2021	5,7700	0,47%	5,7430	5,8100	5,7370	23.302	134.525,46
16/11/2021	5,7430	-0,59%	5,7770	5,7770	5,6900	28.486	163.759,40
15/11/2021	5,7770	-0,69%	5,8230	5,9030	5,7430	30.506	177.567,86
12/11/2021	5,8170	-2,02%	5,9430	5,9430	5,7030	36.216	209.861,80
11/11/2021	5,9370	0,24%	5,9230	5,9500	5,8100	43.951	258.759,06
10/11/2021	5,9230	0,44%	5,8570	5,9300	5,8570	40.565	239.825,06
09/11/2021	5,8970	0,00%	5,9030	5,9900	5,8970	35.021	207.571,14
08/11/2021	5,8970	2,91%	5,7570	5,8970	5,7370	64.891	376.005,60
05/11/2021	5,7300	0,12%	5,7430	5,7500	5,6970	21.258	121.898,42
04/11/2021	5,7230	1,06%	5,7300	5,7300	5,6300	32.686	186.937,46
03/11/2021	5,6630	-1,17%	5,7300	5,7300	5,6300	30.029	170.345,32
02/11/2021	5,7300	0,00%	5,7300	5,7570	5,6630	45.098	257.296,20
01/11/2021	5,7300	-0,47%	5,7570	5,7630	5,6170	79.044	451.468,44
29/10/2021	5,7570	0,95%	5,6970	5,7770	5,6430	112.090	640.452,08
27/10/2021	5,7030	3,75%	5,5970	5,7030	5,5500	124.037	698.550,56
26/10/2021	5,4970	0,00%	5,5770	5,5840	5,4970	124.007	685.214,96
25/10/2021	5,4970	0,60%	5,4640	5,5700	5,3970	40.928	224.867,60
22/10/2021	5,4640	5,14%	5,2570	5,4900	5,2570	103.607	560.146,10
21/10/2021	5,1970	3,44%	5,0240	5,1970	5,0110	80.410	411.113,36
20/10/2021	5,0240	1,35%	4,9640	5,0700	4,9440	45.617	228.529,26
19/10/2021	4,9570	1,64%	4,8710	4,9570	4,8310	44.981	219.731,02
18/10/2021	4,8770	0,68%	4,8900	4,8970	4,8170	38.929	188.870,00
15/10/2021	4,8440	1,53%	4,7710	4,8440	4,7710	32.824	158.545,14
14/10/2021	4,7710	0,72%	4,7040	4,7710	4,7040	26.709	127.057,50
13/10/2021	4,7370	-0,57%	4,6970	4,7770	4,6910	11.791	55.855,64
12/10/2021	4,7640	0,70%	4,8110	4,8110	4,7040	36.927	175.614,40
11/10/2021	4,7310	-2,07%	4,8310	4,8640	4,7310	32.157	153.380,72
08/10/2021	4,8310	-0,54%	4,8570	4,8570	4,7770	17.734	85.736,22
07/10/2021	4,8570	3,41%	4,7770	4,8570	4,6710	45.932	218.686,84
06/10/2021	4,6970	-1,96%	4,7040	4,8040	4,6710	32.791	155.325,14
05/10/2021	4,7910	0,29%	4,7640	4,7970	4,7310	12.376	59.328,74
04/10/2021	4,7770	0,97%	4,8440	4,8440	4,7770	27.829	133.588,66
01/10/2021	4,7310	1,44%	4,6640	4,7310	4,6570	147.672	689.177,42
30/9/2021	4,6640	-1,54%	4,7570	4,8040	4,6640	16.548	78.312,74
29/9/2021	4,7370	0,13%	4,7040	4,7640	4,7040	28.315	133.740,62
28/9/2021	4,7310	-1,66%	4,8570	4,8770	4,7310	68.046	328.598,34
27/9/2021	4,8110	-0,68%	4,8900	4,8900	4,8110	13.865	67.026,84
24/9/2021	4,8440	-2,02%	4,8710	4,8710	4,7910	19.016	92.079,86
23/9/2021	4,9440	-0,80%	4,9710	5,0300	4,8040	46.292	229.672,40
22/9/2021	4,9840	3,75%	4,8040	4,9840	4,7510	40.469	196.904,38
21/9/2021	4,8040	0,15%	4,8970	4,8970	4,7310	32.617	156.166,94
20/9/2021	4,7970	-1,52%	4,8110	4,8710	4,7970	28.495	137.534,34
17/9/2021	4,8710	-0,39%	4,9300	4,9300	4,8310	43.072	209.924,34
16/9/2021	4,8900	-0,14%	4,9170	4,9170	4,8710	13.721	67.309,98
15/9/2021	4,8970	-0,67%	4,9300	4,9300	4,8770	38.431	188.522,18
14/9/2021	4,9300	-0,42%	4,9510	4,9510	4,8640	47.121	231.080,32
13/9/2021	4,9510	0,28%	4,9510	4,9640	4,7170	42.108	207.208,84
10/9/2021	4,9370	2,19%	4,8440	4,9710	4,8440	33.835	166.325,14
09/9/2021	4,8310	0,98%	4,8310	4,9910	4,6970	62.024	302.487,78
08/9/2021	4,7840	-1,38%	4,8310	4,8440	4,6770	33.310	159.577,88
07/9/2021	4,8510	2,41%	4,7640	4,8510	4,7510	37.888	181.918,98
06/9/2021	4,7370	-0,71%	4,8240	4,8240	4,7310	53.779	256.664,52
03/9/2021	4,7710	-1,24%	4,8310	4,9300	4,7570	34.277	166.278,16
02/9/2021	4,8310	-0,12%	4,8370	4,8770	4,7970	46.530	225.042,78
01/9/2021	4,8370	-0,56%	4,8640	4,9100	4,8370	25.193	123.071,44
31/8/2021	4,8640	0,41%	4,8570	4,9300	4,8510	41.970	204.957,70
30/8/2021	4,8440	-0,82%	4,8110	4,9040	4,8110	45.515	221.332,28
27/8/2021	4,8840	0,14%	4,8770	4,9440	4,8640	20.196	98.798,52
26/8/2021	4,8770	-2,01%	4,9510	4,9570	4,8710	22.576	110.689,44
25/8/2021	4,9770	0,67%	4,9240	4,9770	4,8840	24.953	122.762,02
24/8/2021	4,9440	1,64%	4,8310	4,9970	4,8310	40.490	198.610,86
23/8/2021	4,8640	0,41%	4,8370	4,9170	4,8170	39.677	192.482,34
20/8/2021	4,8440	1,25%	4,8310	4,8970	4,8240	18.731	91.410,32
19/8/2021	4,7840	-1,10%	4,7910	4,8770	4,7240	55.012	264.696,46
18/8/2021	4,8370	-0,56%	4,9040	4,9100	4,8310	25.953	126.286,78
17/8/2021	4,8640	-0,53%	4,8970	4,9170	4,8170	25.148	123.002,58
16/8/2021	4,8900	0,80%	4,8310	4,9240	4,8040	58.885	284.508,08
13/8/2021	4,8510	-0,27%	4,9910	4,9910	4,8440	18.686	91.998,70
12/8/2021	4,8640	-0,14%	4,9570	4,9570	4,8510	17.956	87.776,98
11/8/2021	4,8710	-0,79%	4,8970	4,9370	4,8570	28.792	141.545,80
10/8/2021	4,9100	0,00%	4,9040	4,9910	4,9040	25.785	127.807,44
09/8/2021	4,9100	-0,55%	4,9170	4,9970	4,8710	25.800	127.221,02
06/8/2021	4,9370	-0,14%	4,9570	4,9640	4,8370	19.652	97.221,40
05/8/2021	4,9440	0,41%	4,9510	5,0440	4,9440	21.300	105.908,70
04/8/2021	4,9240	-1,06%	4,9640	5,0240	4,9240	27.015	134.508,32
03/8/2021	4,9770	-0,94%	5,0640	5,0640	4,9640	61.838	309.504,40
02/8/2021	5,0240	0,00%	5,0440	5,0440	5,0110	36.579	183.957,12
30/7/2021	5,0240	0,00%	5,0370	5,0370	4,9640	26.265	131.877,76
29/7/2021	5,0240	0,66%	4,9970	5,0370	4,9570	33.481	167.971,00
28/7/2021	4,9910	1,92%	4,8970	5,0570	4,8840	52.518	261.440,00
27/7/2021	4,8970	5,15%	4,6770	4,9970	4,6710	77.681	373.045,32
26/7/2021	4,6570	0,87%	4,5970	4,7040	4,5970	29.504	137.287,56
23/7/2021	4,6170	1,01%	4,5970	4,7440	4,5910	32.452	150.443,50
22/7/2021	4,5710	2,86%	4,4440	4,5770	4,4440	34.123	155.114,16
21/7/2021	4,4440	-1,18%	4,4910	4,5640	4,4440	35.534	160.535,02
20/7/2021	4,4970	0,45%	4,4640	4,5640	4,4640	46.521	210.961,46
19/7/2021	4,4770	-3,03%	4,4910	4,5910	4,4770	36.942	167.575,56
16/7/2021	4,6170	1,76%	4,5310	4,6170	4,5310	34.751	159.695,06
15/7/2021	4,5370	-0,59%	4,5310	4,6240	4,5170	31.716	144.749,62
14/7/2021	4,5640	0,00%	4,5570	4,5910	4,4510	29.495	134.370,02
13/7/2021	4,5640	2,38%	4,4640	4,5770	4,4440	14.660	66.258,00
12/7/2021	4,4580	-1,61%	4,5310	4,5570	4,4580	11.782	52.958,00
09/7/2021	4,5310	0,76%	4,4310	4,5640	4,4310	17.017	76.590,00
08/7/2021	4,4970	-0,75%	4,4910	4,5040	4,3980	35.546	158.604,00
07/7/2021	4,5310	-0,29%	4,5370	4,6040	4,5110	25.452	116.035,00
06/7/2021	4,5440	0,15%	4,5370	4,5570	4,4640	26.949	122.193,00
05/7/2021	4,5370	0,89%	4,4970	4,5370	4,3840	31.308	139.420,00
02/7/2021	4,4970	-0,16%	4,5310	4,5370	4,4310	55.051	247.424,00
01/7/2021	4,5040	-1,75%	4,5840	4,5840	4,5040	17.164	77.747,00
30/6/2021	4,5840	0,88%	4,5640	4,5840	4,4640	45.689	206.501,00
29/6/2021	4,5440	-2,01%	4,6640	4,6640	4,4710	16.434	74.949,00
28/6/2021	4,6370	-1,84%	4,6710	4,6970	4,5570	28.267	129.999,00
25/6/2021	4,7240	3,21%	4,5770	4,7240	4,5640	17.917	82.858,00
24/6/2021	4,5770	-1,02%	4,6440	4,6440	4,5770	19.901	92.119,00
23/6/2021	4,6240	-0,86%	4,6640	4,6640	4,4970	56.717	259.389,00
22/6/2021	4,6640	-1,00%	4,6970	4,7110	4,6370	22.213	104.252,00
18/6/2021	4,7110	1,16%	4,6570	4,7170	4,6570	24.914	116.939,00
17/6/2021	4,6570	0,00%	4,6510	4,7240	4,6310	129.092	601.790,00
16/6/2021	4,6570	-0,15%	4,6910	4,6970	4,6110	51.431	239.231,00
15/6/2021	4,6640	0,87%	4,6370	4,6640	4,6110	117.706	546.508,00
14/6/2021	4,6240	-0,86%	4,6510	4,7110	4,5970	31.623	147.538,00
11/6/2021	4,6640	-0,43%	4,6570	4,7240	4,6170	30.912	145.148,00
10/6/2021	4,6840	2,34%	4,6240	4,6840	4,5840	42.354	195.648,00
09/6/2021	4,5770	-0,30%	4,6310	4,6440	4,5770	33.718	155.175,00
08/6/2021	4,5910	-1,14%	4,6440	4,6910	4,5840	39.788	183.986,00
07/6/2021	4,6440	-1,28%	4,7040	4,7440	4,6370	30.693	143.777,00
04/6/2021	4,7040	-0,57%	4,7310	4,7310	4,6910	22.369	105.435,00
03/6/2021	4,7310	0,72%	4,7310	4,7370	4,6640	23.509	110.656,00
02/6/2021	4,6970	-0,72%	4,7510	4,7510	4,6770	20.078	94.510,00
01/6/2021	4,7310	-0,13%	4,7370	4,7570	4,6910	35.000	164.877,00
31/5/2021	4,7370	-1,39%	4,7370	4,8040	4,7040	62.096	295.058,00
28/5/2021	4,8040	4,19%	4,7170	4,9300	4,7170	90.081	433.805,00
27/5/2021	4,6110	5,49%	4,3710	4,7040	4,3710	131.805	606.659,00
26/5/2021	4,3710	-0,61%	4,4580	4,4580	4,3440	27.406	119.755,00
25/5/2021	4,3980	3,14%	4,2640	4,4170	4,2640	51.750	225.830,00
24/5/2021	4,2640	2,40%	4,1640	4,2910	4,1580	30.056	126.549,00
21/5/2021	4,1640	-2,05%	4,2710	4,2710	4,1380	28.039	117.605,00
20/5/2021	4,2510	2,24%	4,2710	4,2780	4,1640	32.178	136.120,00
19/5/2021	4,1580	-5,03%	4,3310	4,3310	4,1580	51.350	217.871,00
18/5/2021	4,3780	4,79%	4,1640	4,3980	4,1640	86.861	374.450,00
17/5/2021	4,1780	0,17%	4,1710	4,2380	4,0910	38.767	161.650,00
14/5/2021	4,1710	0,17%	4,1640	4,2380	4,1180	76.439	318.267,00
13/5/2021	4,1640	-1,89%	4,2440	4,2440	4,0910	94.218	389.443,00
12/5/2021	4,2440	-0,47%	4,2910	4,2970	4,2380	26.871	114.741,00
11/5/2021	4,2640	-0,77%	4,2180	4,3110	4,2180	30.996	133.115,00
10/5/2021	4,2970	-1,54%	4,3640	4,3640	4,2970	14.078	60.978,00
07/5/2021	4,3640	1,23%	4,2780	4,4580	4,2780	41.538	181.189,00
06/5/2021	4,3110	-1,98%	4,3980	4,3980	4,2970	15.807	68.474,00
05/5/2021	4,3980	8,92%	4,0380	4,3980	4,0310	110.844	468.131,00
29/4/2021	4,0380	1,69%	3,9840	4,0380	3,9510	23.428	93.584,00
28/4/2021	3,9710	2,06%	3,8910	3,9710	3,8910	49.264	193.756,00
27/4/2021	3,8910	-0,18%	3,9380	3,9380	3,8910	14.024	55.046,00
26/4/2021	3,8980	-0,51%	3,9640	3,9840	3,8980	29.153	115.230,00
23/4/2021	3,9180	-0,15%	3,9240	3,9710	3,8980	116.923	459.679,00
22/4/2021	3,9240	2,43%	3,8840	3,9240	3,8310	60.346	233.328,00
21/4/2021	3,8310	-0,70%	3,8450	3,8710	3,8110	32.764	126.035,00
20/4/2021	3,8580	0,52%	3,8380	3,8780	3,8310	59.332	228.020,00
19/4/2021	3,8380	-0,70%	3,8650	3,8710	3,8310	63.408	243.415,00
16/4/2021	3,8650	0,18%	3,8580	3,8710	3,8180	30.530	117.741,00
15/4/2021	3,8580	0,70%	3,8510	3,8580	3,7980	55.931	214.226,00
14/4/2021	3,8310	1,40%	3,7840	3,8310	3,7510	62.544	237.614,00
13/4/2021	3,7780	0,37%	3,8310	3,8580	3,7250	63.060	238.964,00
12/4/2021	3,7640	-0,37%	3,8250	3,8250	3,7640	102.082	388.073,00
09/4/2021	3,7780	1,26%	3,7640	3,8580	3,7450	72.344	273.961,00
08/4/2021	3,7310	-1,76%	3,8180	3,8710	3,7310	198.083	750.046,00
07/4/2021	3,7980	6,54%	3,5650	3,8040	3,5650	63.813	238.274,00
06/4/2021	3,5650	-4,12%	3,7180	3,7640	3,5310	64.027	233.842,00
01/4/2021	3,7180	-0,35%	3,7450	3,7450	3,6650	21.018	77.991,00
31/3/2021	3,7310	0,00%	3,6980	3,7310	3,6310	41.745	153.089,00
30/3/2021	3,7310	0,43%	3,7150	3,7640	3,6650	21.438	79.648,00
29/3/2021	3,7150	-0,88%	3,7480	3,7640	3,6810	31.767	118.150,00
26/3/2021	3,7480	-0,43%	3,7480	3,7640	3,7150	30.521	114.453,00
24/3/2021	3,7640	2,25%	3,6980	3,7640	3,6980	53.977	202.178,00
23/3/2021	3,6810	-0,46%	3,6650	3,7150	3,6480	23.900	88.196,00
22/3/2021	3,6980	-0,88%	3,7150	3,7480	3,6650	30.359	112.740,00
19/3/2021	3,7310	-0,88%	3,8150	3,8150	3,6810	32.109	120.546,00
18/3/2021	3,7640	-0,45%	3,7640	3,7980	3,6980	31.560	118.948,00
17/3/2021	3,7810	-1,31%	3,8310	3,8310	3,7480	25.422	96.423,00
16/3/2021	3,8310	2,68%	3,7640	3,8310	3,6810	36.165	135.308,00
12/3/2021	3,7310	-1,32%	3,7640	3,7810	3,7310	21.036	79.140,00
11/3/2021	3,7810	0,88%	3,8150	3,8150	3,7150	21.015	79.568,00
10/3/2021	3,7480	-0,43%	3,7640	3,8150	3,6810	47.385	177.698,00
09/3/2021	3,7640	1,78%	3,6810	3,8310	3,6650	41.238	154.764,00
08/3/2021	3,6980	0,90%	3,6480	3,7150	3,6480	25.142	92.780,00
05/3/2021	3,6650	0,00%	3,6810	3,6810	3,6150	31.416	115.054,00
04/3/2021	3,6650	1,38%	3,6650	3,6650	3,6310	27.721	101.140,00
03/3/2021	3,6150	-1,79%	3,6980	3,7310	3,6150	22.390	82.251,00
02/3/2021	3,6810	1,83%	3,6150	3,6980	3,6150	30.654	112.515,00
01/3/2021	3,6150	-1,79%	3,6810	3,7310	3,6150	44.813	164.696,00
26/2/2021	3,6810	0,00%	3,5980	3,6810	3,5650	52.929	193.604,00
25/2/2021	3,6810	1,83%	3,6810	3,6810	3,6150	26.535	97.409,00
24/2/2021	3,6150	0,47%	3,5980	3,6310	3,5480	21.228	76.584,00
23/2/2021	3,5980	-1,83%	3,6480	3,7150	3,5980	33.295	122.441,00
22/2/2021	3,6650	0,00%	3,6650	3,6810	3,5810	30.146	109.719,00
19/2/2021	3,6650	0,47%	3,6650	3,6980	3,6480	33.607	123.422,00
18/2/2021	3,6480	0,00%	3,6810	3,7310	3,5980	35.357	129.916,00
17/2/2021	3,6480	-1,35%	3,6980	3,6980	3,6150	17.716	64.922,00
16/2/2021	3,6980	0,00%	3,6810	3,7150	3,6310	43.291	159.070,00
15/2/2021	3,6980	5,72%	3,5310	3,7310	3,4650	133.399	478.937,00
12/2/2021	3,4980	0,00%	3,4980	3,5310	3,4650	39.788	139.145,00
11/2/2021	3,4980	0,00%	3,4980	3,5310	3,4650	58.533	204.530,00
10/2/2021	3,4980	0,95%	3,4650	3,4980	3,4310	28.441	98.444,00
09/2/2021	3,4650	0,00%	3,4650	3,5150	3,4650	19.571	68.152,00
08/2/2021	3,4650	-0,46%	3,4980	3,4980	3,4650	31.587	109.805,00
05/2/2021	3,4810	1,46%	3,4980	3,4980	3,4310	16.104	55.834,00
04/2/2021	3,4310	-0,98%	3,4810	3,4980	3,4310	50.990	175.631,00
03/2/2021	3,4650	0,00%	3,4980	3,4980	3,4480	27.394	95.302,00
02/2/2021	3,4650	0,99%	3,4980	3,5150	3,4310	17.065	59.254,00
01/2/2021	3,4310	0,00%	3,5310	3,5310	3,4150	36.375	125.734,00
29/1/2021	3,4310	-0,49%	3,4480	3,4650	3,4310	27.307	94.213,00
28/1/2021	3,4480	0,50%	3,4310	3,4980	3,4310	32.416	112.661,00
27/1/2021	3,4310	-2,83%	3,5310	3,5650	3,4310	86.912	300.689,00
26/1/2021	3,5310	1,44%	3,5310	3,5650	3,4810	23.230	81.809,00
25/1/2021	3,4810	-1,42%	3,6150	3,6150	3,4480	28.726	100.363,00
22/1/2021	3,5310	-1,40%	3,4980	3,5810	3,4810	35.768	125.804,00
21/1/2021	3,5810	3,86%	3,4650	3,6980	3,4650	99.402	355.477,00
20/1/2021	3,4480	0,00%	3,4480	3,4810	3,4310	25.425	87.931,00
19/1/2021	3,4480	0,50%	3,4310	3,4810	3,4310	117.538	404.536,00
18/1/2021	3,4310	0,00%	3,3480	3,4650	3,3480	61.259	208.489,00
15/1/2021	3,4310	0,47%	3,4310	3,4310	3,2980	64.075	215.187,00
14/1/2021	3,4150	-2,37%	3,4980	3,4980	3,3650	37.257	127.864,00
13/1/2021	3,4980	0,00%	3,5310	3,5310	3,3810	40.088	138.655,00
12/1/2021	3,4980	0,00%	3,5310	3,5310	3,4150	177.560	612.888,00
11/1/2021	3,4980	-1,88%	3,6310	3,6310	3,4650	15.423	53.989,00
08/1/2021	3,5650	-2,73%	3,6650	3,6650	3,5310	43.447	155.825,00
07/1/2021	3,6650	5,29%	3,6150	3,6650	3,4980	54.208	193.557,00
05/1/2021	3,4810	-0,49%	3,5150	3,6150	3,4810	32.419	114.813,00
04/1/2021	3,4980	0,00%	3,4980	3,6310	3,4480	57.231	202.396,00

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.	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

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.%