Συνεχης ενημερωση

QUEST ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟΥΕΣ)

7,1700 €

-0,1700 (-2,32%)

Άνοιγμα 7,3600
Υψηλό 7,3600
Χαμηλό 7,1700

Όγκος 50.213
Τζίρος 363.079 €
Πράξεις 175

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/11/2020	2,9180	-1,35%	2,9520	2,9780	2,9180	22.522	66.532,00
11/11/2020	2,9580	0,00%	2,9580	2,9580	2,8850	47.766	140.500,00
10/11/2020	2,9580	0,00%	2,9450	2,9580	2,8720	10.320	30.249,00
09/11/2020	2,9580	10,99%	2,6650	2,9580	2,6650	99.588	280.741,00
06/11/2020	2,6650	-0,74%	2,7180	2,7320	2,6650	17.296	46.912,00
05/11/2020	2,6850	3,07%	2,5850	2,6990	2,5790	46.899	123.357,00
04/11/2020	2,6050	0,23%	2,5920	2,6320	2,5850	27.718	72.424,00
03/11/2020	2,5990	-0,23%	2,6320	2,6650	2,5850	26.343	69.385,00
02/11/2020	2,6050	0,23%	2,6580	2,6650	2,5920	30.828	80.921,00
30/10/2020	2,5990	-1,25%	2,6450	2,6520	2,5450	26.169	68.059,00
29/10/2020	2,6320	-2,48%	2,6850	2,6850	2,5320	59.356	154.014,00
27/10/2020	2,6990	1,28%	2,6650	2,7120	2,6580	29.717	80.078,00
26/10/2020	2,6650	-2,20%	2,7250	2,7250	2,6580	53.232	142.806,00
23/10/2020	2,7250	-0,26%	2,6990	2,7580	2,6990	22.351	61.241,00
22/10/2020	2,7320	0,74%	2,7320	2,7520	2,6850	45.116	122.608,00
21/10/2020	2,7120	-0,73%	2,7250	2,7450	2,6720	28.372	77.133,00
20/10/2020	2,7320	-0,73%	2,7250	2,7520	2,6990	25.662	70.073,00
19/10/2020	2,7520	0,51%	2,7850	2,7920	2,7320	17.341	47.875,00
16/10/2020	2,7380	-0,73%	2,7580	2,7580	2,7050	21.834	59.774,00
15/10/2020	2,7580	0,00%	2,7520	2,7650	2,7120	27.015	74.397,00
14/10/2020	2,7580	0,00%	2,7780	2,7980	2,7320	57.831	159.314,00
13/10/2020	2,7580	0,00%	2,7580	2,7780	2,7380	24.470	67.664,00
12/10/2020	2,7580	-0,25%	2,7650	2,7780	2,7450	53.944	148.668,00
09/10/2020	2,7650	0,00%	2,7850	2,7850	2,7520	37.194	102.800,00
08/10/2020	2,7650	0,73%	2,7380	2,7850	2,7250	95.052	262.226,00
07/10/2020	2,7450	-0,47%	2,7580	2,7650	2,7380	61.445	169.103,00
06/10/2020	2,7580	0,22%	2,7650	2,7780	2,7380	32.890	90.632,00
05/10/2020	2,7520	-0,22%	2,7650	2,7780	2,7180	32.626	89.666,00
02/10/2020	2,7580	-0,25%	2,8180	2,8380	2,7120	27.688	76.787,00
01/10/2020	2,7650	-2,37%	2,8650	2,8650	2,7380	49.843	140.000,00
30/9/2020	2,8320	-0,70%	2,8520	2,8920	2,8120	48.931	139.583,00
29/9/2020	2,8520	0,49%	2,8180	2,8520	2,7720	26.226	73.744,00
28/9/2020	2,8380	2,64%	2,7650	2,8380	2,7650	40.562	113.479,00
25/9/2020	2,7650	2,45%	2,6990	2,7650	2,6850	56.189	153.760,00
24/9/2020	2,6990	-0,48%	2,7180	2,7180	2,6580	24.068	64.692,00
23/9/2020	2,7120	0,74%	2,7380	2,7520	2,6850	27.784	75.746,00
22/9/2020	2,6920	-0,26%	2,7450	2,7580	2,6920	58.068	156.959,00
21/9/2020	2,6990	-1,93%	2,7450	2,7520	2,6520	46.761	126.776,00
18/9/2020	2,7520	0,73%	2,7780	2,7780	2,7320	34.355	94.672,00
17/9/2020	2,7320	-2,36%	2,7850	2,7980	2,7320	25.917	71.786,00
16/9/2020	2,7980	-0,25%	2,8580	2,8650	2,7650	47.757	133.938,00
15/9/2020	2,8050	-1,16%	2,8650	2,8650	2,8050	57.945	164.603,00
14/9/2020	2,8380	3,13%	2,7580	2,8650	2,7520	60.872	169.953,00
11/9/2020	2,7520	0,00%	2,7520	2,7650	2,7050	43.579	119.585,00
10/9/2020	2,7520	1,25%	2,7650	2,7650	2,7050	32.010	87.719,00
09/9/2020	2,7180	0,48%	2,7120	2,7320	2,6780	18.346	49.763,00
08/9/2020	2,7050	1,50%	2,7050	2,7580	2,6520	49.552	133.120,00
07/9/2020	2,6650	2,03%	2,6520	2,7250	2,6320	102.698	274.768,00
04/9/2020	2,6120	-1,25%	2,6050	2,6780	2,6050	32.554	85.640,00
03/9/2020	2,6450	0,27%	2,7120	2,7120	2,6050	27.451	72.719,00
02/9/2020	2,6380	-2,01%	2,7450	2,7780	2,6380	90.148	244.675,00
01/9/2020	2,6920	0,75%	2,6720	2,6920	2,6520	29.861	79.934,00
31/8/2020	2,6720	3,09%	2,6720	2,6920	2,6250	12.019	32.093,00
28/8/2020	2,5920	-2,74%	2,6920	2,6920	2,5920	9.605	25.254,00
27/8/2020	2,6650	1,25%	2,6520	2,6780	2,5450	41.916	110.057,00
26/8/2020	2,6320	0,27%	2,6250	2,6580	2,6120	3.350	8.818,00
25/8/2020	2,6250	-0,49%	2,6580	2,6580	2,6120	7.639	20.036,00
24/8/2020	2,6380	0,00%	2,6780	2,6990	2,6050	3.587	9.491,00
21/8/2020	2,6380	-1,27%	2,6920	2,7320	2,6380	17.407	46.657,00
20/8/2020	2,6720	1,52%	2,6520	2,6780	2,6250	22.453	59.552,00
19/8/2020	2,6320	0,77%	2,6580	2,6650	2,5990	15.240	40.265,00
18/8/2020	2,6120	-0,50%	2,5920	2,6320	2,5920	16.395	42.809,00
17/8/2020	2,6250	0,00%	2,5650	2,6580	2,5650	12.199	32.051,00
14/8/2020	2,6250	0,23%	2,6520	2,6520	2,6050	19.910	52.163,00
13/8/2020	2,6190	0,54%	2,6450	2,6450	2,6120	15.288	40.077,00
12/8/2020	2,6050	1,28%	2,6250	2,6380	2,5990	13.487	35.289,00
11/8/2020	2,5720	-0,50%	2,6250	2,6250	2,5580	17.551	45.636,00
10/8/2020	2,5850	-5,14%	2,6920	2,6920	2,5380	28.708	74.901,00
07/8/2020	2,7250	1,49%	2,6320	2,7250	2,6320	55.277	149.006,00
06/8/2020	2,6850	-1,00%	2,7120	2,7320	2,6650	27.334	73.900,00
05/8/2020	2,7120	4,35%	2,6320	2,7120	2,6120	98.033	260.027,00
04/8/2020	2,5990	2,65%	2,5790	2,6250	2,5250	148.246	383.595,00
03/8/2020	2,5320	1,89%	2,4590	2,5380	2,4520	120.735	303.955,00
31/7/2020	2,4850	5,07%	2,3320	2,4990	2,3320	75.850	181.855,00
30/7/2020	2,3650	-0,59%	2,3850	2,3850	2,3390	44.792	105.647,00
29/7/2020	2,3790	0,59%	2,3990	2,3990	2,3650	22.198	52.807,00
28/7/2020	2,3650	-0,59%	2,3920	2,3990	2,3650	71.111	169.361,00
27/7/2020	2,3790	-1,08%	2,4320	2,4320	2,3590	52.959	125.857,00
24/7/2020	2,4050	-0,82%	2,4120	2,4120	2,3650	25.407	60.747,00
23/7/2020	2,4250	0,54%	2,4320	2,4320	2,3720	23.341	56.232,00
22/7/2020	2,4120	0,29%	2,4590	2,4590	2,3650	61.841	149.181,00
21/7/2020	2,4050	-3,22%	2,4790	2,5250	2,3850	95.674	235.598,00
20/7/2020	2,4850	1,84%	2,4790	2,4850	2,4250	36.315	90.835,00
17/7/2020	2,4400	0,58%	2,4530	2,4720	2,4200	12.280	30.638,00
16/7/2020	2,4260	-0,82%	2,4330	2,4660	2,4000	53.584	132.348,00
15/7/2020	2,4460	1,62%	2,4720	2,4850	2,4260	50.414	126.707,00
14/7/2020	2,4070	-2,63%	2,4850	2,4850	2,3610	53.695	132.166,00
13/7/2020	2,4720	0,77%	2,4920	2,5050	2,4130	12.121	30.420,00
10/7/2020	2,4530	-1,05%	2,4920	2,4920	2,4070	14.585	36.441,00
09/7/2020	2,4790	0,28%	2,4720	2,4980	2,4070	48.063	120.520,00
08/7/2020	2,4720	-1,04%	2,5180	2,5180	2,4130	31.389	79.154,00
07/7/2020	2,4980	-1,07%	2,4980	2,5180	2,4460	12.013	30.616,00
06/7/2020	2,5250	1,61%	2,4790	2,5310	2,4590	42.006	106.988,00
03/7/2020	2,4850	-1,31%	2,5180	2,5180	2,4530	22.423	56.823,00
02/7/2020	2,5180	1,86%	2,5050	2,5180	2,4660	34.102	86.872,00
01/7/2020	2,4720	1,06%	2,4790	2,4790	2,4070	20.598	51.258,00
30/6/2020	2,4460	-2,86%	2,5370	2,5370	2,4400	58.338	146.409,00
29/6/2020	2,5180	0,52%	2,5050	2,5640	2,4660	25.863	66.286,00
26/6/2020	2,5050	-3,06%	2,5840	2,5840	2,4720	72.714	187.825,00
25/6/2020	2,5840	0,54%	2,5700	2,6360	2,5500	41.865	110.903,00
24/6/2020	2,5700	-1,04%	2,6360	2,6360	2,5500	40.529	106.321,00
23/6/2020	2,5970	0,27%	2,5840	2,6290	2,5700	72.497	190.521,00
22/6/2020	2,5900	-1,26%	2,6420	2,6750	2,5900	15.000	40.085,00
19/6/2020	2,6230	-0,49%	2,5840	2,7010	2,5840	28.973	78.243,00
18/6/2020	2,6360	-0,98%	2,6750	2,6750	2,6160	13.130	35.461,00
17/6/2020	2,6620	3,02%	2,5840	2,7210	2,5770	182.372	492.963,00
16/6/2020	2,5840	2,09%	2,6030	2,6160	2,5180	45.365	118.179,00
15/6/2020	2,5310	-2,05%	2,5840	2,5840	2,4920	26.541	68.165,00
12/6/2020	2,5840	0,27%	2,5900	2,6160	2,5180	108.671	285.310,00
11/6/2020	2,5770	0,51%	2,5050	2,6100	2,5050	33.571	88.295,00
10/6/2020	2,5640	-3,21%	2,6950	2,6950	2,4980	127.225	334.908,00
09/6/2020	2,6490	-0,23%	2,6550	2,7080	2,6100	82.142	222.642,00
05/6/2020	2,6550	1,72%	2,6100	2,6680	2,6100	66.269	178.255,00
04/6/2020	2,6100	3,90%	2,5250	2,6100	2,4850	50.633	130.630,00
03/6/2020	2,5120	-0,99%	2,5570	2,5700	2,4920	59.734	153.344,00
02/6/2020	2,5370	0,75%	2,5180	2,5500	2,5050	26.238	67.565,00
01/6/2020	2,5180	-1,53%	2,5500	2,5840	2,4980	18.893	48.968,00
29/5/2020	2,5570	0,79%	2,5370	2,5570	2,4920	39.527	101.906,00
28/5/2020	2,5370	-1,55%	2,5900	2,6230	2,5310	29.432	77.455,00
27/5/2020	2,5770	1,82%	2,5310	2,6100	2,5310	63.636	165.964,00
26/5/2020	2,5310	1,85%	2,5500	2,5640	2,5180	21.123	54.722,00
25/5/2020	2,4850	-1,31%	2,5180	2,5500	2,4850	106.318	270.673,00
22/5/2020	2,5180	-2,29%	2,5770	2,5840	2,5180	69.565	180.368,00
21/5/2020	2,5770	1,82%	2,5310	2,5900	2,5310	23.623	61.724,00
20/5/2020	2,5310	-0,24%	2,5640	2,5700	2,5310	17.026	44.250,00
19/5/2020	2,5370	-1,28%	2,5840	2,6030	2,5120	19.730	51.461,00
18/5/2020	2,5700	1,54%	2,5640	2,6160	2,5180	18.764	49.343,00
15/5/2020	2,5310	4,03%	2,4530	2,5570	2,4530	144.289	373.068,00
14/5/2020	2,4330	-68,14%	2,5440	2,5440	2,4260	164.098	416.820,00
13/5/2020	7,6370	194,07%	7,7940	7,7940	7,4990	16.591	128.533,00
12/5/2020	2,5970	-0,73%	2,6620	2,6620	2,5700	126.027	332.328,00
11/5/2020	2,6160	0,00%	2,5900	2,6810	2,5900	29.978	80.901,00
08/5/2020	2,6160	2,03%	2,5770	2,6550	2,5500	57.066	152.420,00
07/5/2020	2,5640	3,43%	2,5120	2,5840	2,4790	30.296	78.460,00
06/5/2020	2,4790	0,28%	2,4980	2,5250	2,4790	25.836	65.725,00
05/5/2020	2,4720	-1,32%	2,5180	2,5840	2,4720	127.288	326.890,00
04/5/2020	2,5050	1,33%	2,4720	2,5050	2,4070	46.007	114.301,00
30/4/2020	2,4720	-1,32%	2,4920	2,5250	2,4530	21.612	54.933,00
29/4/2020	2,5050	-2,53%	2,5900	2,5900	2,4460	50.492	128.395,00
28/4/2020	2,5700	2,07%	2,5180	2,5900	2,4000	108.929	280.423,00
27/4/2020	2,5180	2,40%	2,4590	2,6160	2,4590	28.495	74.390,00
24/4/2020	2,4590	-0,81%	2,4400	2,5770	2,4400	32.010	81.642,00
23/4/2020	2,4790	7,08%	2,3220	2,4790	2,3220	60.533	149.448,00
22/4/2020	2,3150	2,62%	2,2500	2,3480	2,2500	26.721	62.634,00
21/4/2020	2,2560	-2,00%	2,2890	2,2890	2,2240	39.229	90.074,00
16/4/2020	2,3020	0,57%	2,3020	2,3280	2,2690	5.988	14.084,00
15/4/2020	2,2890	-1,68%	2,3410	2,3410	2,2630	20.000	46.615,00
14/4/2020	2,3280	0,56%	2,3150	2,4130	2,2960	38.899	92.903,00
09/4/2020	2,3150	-0,56%	2,3540	2,3870	2,2630	24.545	58.309,00
08/4/2020	2,3280	-4,59%	2,3740	2,3740	2,2890	97.454	232.430,00
07/4/2020	2,4400	13,75%	2,2370	2,4400	2,2300	129.692	305.677,00
06/4/2020	2,1450	3,13%	2,1060	2,1910	2,1060	54.985	120.321,00
03/4/2020	2,0800	-1,23%	2,1060	2,1650	2,0340	48.063	101.478,00
02/4/2020	2,1060	3,85%	2,0410	2,1320	2,0410	42.825	91.137,00
01/4/2020	2,0280	-1,89%	2,0210	2,0800	2,0210	61.724	129.069,00
31/3/2020	2,0670	1,27%	2,0860	2,1580	2,0530	77.006	164.895,00
30/3/2020	2,0410	-4,85%	2,1780	2,1780	2,0410	42.057	89.334,00
27/3/2020	2,1450	-4,11%	2,2300	2,2300	2,1190	28.285	62.622,00
26/3/2020	2,2370	-0,84%	2,2560	2,2560	2,1780	92.273	207.785,00
24/3/2020	2,2560	9,51%	2,0800	2,2820	2,0800	158.725	352.641,00
23/3/2020	2,0600	-4,54%	2,0210	2,0730	2,0210	47.088	98.430,00
20/3/2020	2,1580	4,76%	2,1260	2,2040	2,1190	195.658	429.265,00
19/3/2020	2,0600	1,93%	2,0730	2,1910	2,0280	131.184	281.360,00
18/3/2020	2,0210	-4,94%	2,1780	2,1780	2,0150	120.789	255.820,00
17/3/2020	2,1260	4,52%	2,0530	2,1710	2,0340	172.373	371.297,00
16/3/2020	2,0340	-9,84%	2,2560	2,2560	1,9160	126.138	259.117,00
13/3/2020	2,2560	9,51%	2,1910	2,2560	2,0410	164.011	360.626,00
12/3/2020	2,0600	-4,54%	1,9560	2,0860	1,9160	120.033	250.706,00
11/3/2020	2,1580	-5,72%	2,3870	2,3870	2,0860	123.232	274.851,00
10/3/2020	2,2890	18,66%	1,9290	2,2890	1,9290	133.225	292.211,00
09/3/2020	1,9290	-17,60%	2,0010	2,1260	1,8310	276.599	556.722,00
06/3/2020	2,3410	-4,29%	2,4070	2,4400	2,3350	156.861	376.793,00
05/3/2020	2,4460	-5,08%	2,7080	2,7080	2,4460	85.948	221.384,00
04/3/2020	2,5770	2,87%	2,5050	2,6490	2,5050	102.136	269.635,00
03/3/2020	2,5050	7,88%	2,4200	2,5120	2,4130	78.630	196.637,00
28/2/2020	2,3220	-6,82%	2,4260	2,4460	2,2630	180.466	429.850,00
27/2/2020	2,4920	-4,26%	2,6030	2,6490	2,4920	103.376	271.374,00
26/2/2020	2,6030	-4,34%	2,6620	2,6810	2,5840	133.834	358.833,00
25/2/2020	2,7210	3,50%	2,6750	2,7600	2,6160	90.877	248.488,00
24/2/2020	2,6290	-7,59%	2,8120	2,8120	2,5840	108.017	290.818,00
21/2/2020	2,8450	-2,23%	2,9100	2,9170	2,7140	177.134	506.768,00
20/2/2020	2,9100	-0,68%	2,9630	2,9630	2,8780	49.360	146.436,00
19/2/2020	2,9300	-1,55%	2,9950	3,0350	2,9230	81.223	244.767,00
18/2/2020	2,9760	0,24%	2,9690	3,0090	2,9430	25.992	78.852,00
17/2/2020	2,9690	-2,59%	3,0280	3,0870	2,9630	46.947	143.348,00
14/2/2020	3,0480	-1,49%	3,1000	3,1390	3,0410	48.805	153.447,00
13/2/2020	3,0940	-2,46%	3,1720	3,1920	3,0280	212.125	684.052,00
12/2/2020	3,1720	3,42%	3,0810	3,1720	3,0670	135.248	431.455,00
11/2/2020	3,0670	3,06%	2,9430	3,0670	2,9430	69.625	212.995,00
10/2/2020	2,9760	1,12%	2,9820	2,9820	2,9370	33.502	100.919,00
07/2/2020	2,9430	-1,31%	2,9630	2,9890	2,9430	34.235	103.365,00
06/2/2020	2,9820	-0,67%	2,9760	3,0350	2,9430	55.352	167.970,00
05/2/2020	3,0020	0,67%	2,9820	3,0220	2,9430	105.507	319.867,00
04/2/2020	2,9820	3,61%	2,8780	3,0740	2,8650	172.277	519.166,00
03/2/2020	2,8780	-0,45%	2,8910	2,9300	2,8060	40.904	119.419,00
31/1/2020	2,8910	-2,63%	2,9690	2,9890	2,8710	58.086	172.599,00
30/1/2020	2,9690	-1,75%	3,0220	3,0480	2,9370	50.252	151.712,00
29/1/2020	3,0220	0,23%	3,0150	3,1070	3,0150	175.711	547.251,00
28/1/2020	3,0150	2,90%	2,9890	3,0150	2,9430	172.214	521.295,00
27/1/2020	2,9300	0,90%	2,9040	2,9760	2,8580	97.373	291.021,00
24/1/2020	2,9040	4,99%	2,7730	2,9370	2,7730	261.831	758.085,00
23/1/2020	2,7660	-0,72%	2,7790	2,7930	2,7470	32.644	92.159,00
22/1/2020	2,7860	2,39%	2,7270	2,8190	2,7270	91.645	259.768,00
21/1/2020	2,7210	0,74%	2,7210	2,7790	2,6750	73.500	204.806,00
20/1/2020	2,7010	0,00%	2,7010	2,7210	2,6810	24.563	67.679,00
17/1/2020	2,7010	1,96%	2,6550	2,7660	2,6360	159.400	435.880,00
16/1/2020	2,6490	-0,23%	2,6290	2,6550	2,5900	30.464	81.229,00
15/1/2020	2,6550	0,23%	2,6490	2,6620	2,6030	41.811	112.515,00
14/1/2020	2,6490	0,49%	2,6230	2,6620	2,6030	40.340	108.527,00
13/1/2020	2,6360	-0,72%	2,6420	2,6810	2,6100	36.321	97.625,00
10/1/2020	2,6550	0,49%	2,6810	2,6810	2,6420	13.643	36.924,00
09/1/2020	2,6420	2,24%	2,5840	2,6750	2,5840	35.279	94.962,00
08/1/2020	2,5840	2,34%	2,5370	2,5840	2,4980	37.548	96.981,00
07/1/2020	2,5250	0,80%	2,5370	2,5500	2,5180	7.630	19.741,00
03/1/2020	2,5050	-1,53%	2,5700	2,5700	2,4920	63.783	163.351,00
02/1/2020	2,5440	-1,28%	2,6030	2,6030	2,5370	44.203	115.747,00
31/12/2019	2,5770	1,30%	2,5900	2,5900	2,5180	59.587	155.445,00
30/12/2019	2,5440	-3,23%	2,6420	2,6420	2,5440	49.147	129.893,00
27/12/2019	2,6290	1,51%	2,6100	2,6360	2,5900	25.851	68.944,00
23/12/2019	2,5900	6,15%	2,4720	2,6360	2,4130	124.688	327.263,00
20/12/2019	2,4400	1,12%	2,4200	2,5640	2,4200	57.465	144.805,00
19/12/2019	2,4130	1,34%	2,3480	2,4130	2,3480	101.710	247.524,00
18/12/2019	2,3810	-0,25%	2,3870	2,4070	2,3810	47.253	114.949,00
17/12/2019	2,3870	-0,54%	2,3870	2,3940	2,3740	33.100	80.450,00
16/12/2019	2,4000	0,00%	2,4260	2,4260	2,3870	25.217	61.724,00
13/12/2019	2,4000	-0,54%	2,4070	2,4260	2,4000	23.212	57.076,00
12/12/2019	2,4130	0,00%	2,4260	2,4260	2,3480	32.833	80.459,00
11/12/2019	2,4130	2,51%	2,3810	2,4400	2,3740	35.294	85.826,00
10/12/2019	2,3540	-0,84%	2,3740	2,4000	2,3540	32.106	77.599,00
09/12/2019	2,3740	-1,37%	2,3870	2,4070	2,3540	22.720	55.144,00
06/12/2019	2,4070	-0,25%	2,4200	2,4200	2,3740	20.535	50.080,00
05/12/2019	2,4130	0,54%	2,4260	2,4260	2,3870	18.971	46.292,00
04/12/2019	2,4000	0,00%	2,4200	2,4200	2,3610	79.978	194.245,00
03/12/2019	2,4000	-0,54%	2,4130	2,4460	2,3680	482.661	1.189.598,00
02/12/2019	2,4130	-2,15%	2,4660	2,4660	2,4130	47.139	117.400,00
29/11/2019	2,4660	0,28%	2,4720	2,4790	2,4260	15.297	38.125,00
28/11/2019	2,4590	-0,28%	2,4660	2,4850	2,4260	38.434	96.074,00
27/11/2019	2,4660	3,01%	2,4070	2,4660	2,4000	169.699	423.584,00
26/11/2019	2,3940	1,10%	2,3870	2,3940	2,3680	25.932	62.931,00
25/11/2019	2,3680	0,59%	2,3540	2,3940	2,3150	26.331	63.526,00
22/11/2019	2,3540	0,51%	2,3410	2,3610	2,3280	43.288	105.135,00
21/11/2019	2,3420	0,00%	2,3420	2,3540	2,2900	52.494	127.621,00
20/11/2019	2,3420	1,39%	2,3220	2,3610	2,3100	50.135	121.398,00
19/11/2019	2,3100	1,45%	2,3100	2,3220	2,2770	44.128	105.282,00
18/11/2019	2,2770	0,26%	2,3100	2,3160	2,2710	55.691	132.240,00
15/11/2019	2,2710	0,00%	2,2840	2,2840	2,2650	19.340	45.769,00
14/11/2019	2,2710	-0,57%	2,2770	2,2970	2,2520	28.273	66.848,00
13/11/2019	2,2840	1,74%	2,2390	2,2900	2,2200	22.060	51.691,00
12/11/2019	2,2450	0,27%	2,2520	2,2710	2,2320	23.272	54.347,00
11/11/2019	2,2390	-0,84%	2,2840	2,2840	2,2200	31.374	73.565,00
08/11/2019	2,2580	-0,57%	2,2840	2,2900	2,2580	19.574	46.204,00
07/11/2019	2,2710	1,16%	2,2650	2,2710	2,2450	30.572	71.628,00
06/11/2019	2,2450	-0,88%	2,2970	2,2970	2,2320	38.131	89.032,00
05/11/2019	2,2650	-0,26%	2,2710	2,2710	2,2580	17.452	41.090,00
04/11/2019	2,2710	0,58%	2,2840	2,2840	2,2450	41.127	96.627,00
01/11/2019	2,2580	0,00%	2,2650	2,2770	2,2450	32.587	76.530,00
31/10/2019	2,2580	0,00%	2,2520	2,2770	2,2520	18.833	44.337,00
30/10/2019	2,2580	0,58%	2,2580	2,2840	2,2450	60.358	141.561,00
29/10/2019	2,2450	-1,14%	2,2710	2,2710	2,2450	66.404	155.209,00
25/10/2019	2,2710	0,00%	2,2970	2,2970	2,2710	20.895	49.580,00
24/10/2019	2,2710	-1,13%	2,2970	2,2970	2,2580	26.664	63.063,00
23/10/2019	2,2970	0,31%	2,3100	2,3100	2,2450	64.165	150.909,00
22/10/2019	2,2900	-0,56%	2,3160	2,3160	2,2320	75.802	179.283,00
21/10/2019	2,3030	0,83%	2,3030	2,3030	2,2710	35.768	84.846,00
18/10/2019	2,2840	0,31%	2,3160	2,3160	2,2770	18.716	44.665,00
17/10/2019	2,2770	-2,48%	2,3290	2,3350	2,2770	154.943	370.794,00
16/10/2019	2,3350	1,08%	2,3160	2,3350	2,3030	83.033	200.291,00
15/10/2019	2,3100	0,57%	2,3100	2,3100	2,2900	68.223	163.128,00
14/10/2019	2,2970	-1,37%	2,3350	2,3350	2,2840	57.159	137.080,00
11/10/2019	2,3290	0,82%	2,3350	2,3350	2,2770	111.880	268.293,00
10/10/2019	2,3100	1,14%	2,2970	2,3160	2,2900	49.201	117.626,00
09/10/2019	2,2840	-0,57%	2,3160	2,3160	2,2520	79.831	189.812,00
08/10/2019	2,2970	-0,26%	2,3290	2,3480	2,2900	24.743	59.483,00
07/10/2019	2,3030	0,00%	2,3290	2,3350	2,2970	19.784	47.500,00
04/10/2019	2,3030	0,00%	2,3350	2,3610	2,2970	37.548	90.887,00
03/10/2019	2,3030	-1,92%	2,3670	2,3670	2,2900	35.288	85.196,00
02/10/2019	2,3480	-0,80%	2,3670	2,3670	2,3030	44.861	109.033,00
01/10/2019	2,3670	3,05%	2,2970	2,4250	2,2770	72.984	176.776,00
30/9/2019	2,2970	0,57%	2,3030	2,3030	2,2770	74.112	175.734,00
27/9/2019	2,2840	1,15%	2,2710	2,2840	2,2260	28.048	65.566,00
26/9/2019	2,2580	-0,83%	2,3030	2,3030	2,2200	38.569	90.004,00
25/9/2019	2,2770	0,00%	2,2970	2,2970	2,2390	23.227	54.609,00
24/9/2019	2,2770	1,43%	2,2450	2,3030	2,2450	18.797	44.376,00
23/9/2019	2,2450	-2,26%	2,2900	2,2900	2,2450	16.107	37.819,00
20/9/2019	2,2970	-0,26%	2,3220	2,3220	2,2710	21.961	52.456,00
19/9/2019	2,3030	0,00%	2,2900	2,3350	2,2770	10.704	25.559,00
18/9/2019	2,3030	1,41%	2,3290	2,3350	2,2840	19.502	46.713,00
17/9/2019	2,2710	-0,57%	2,2840	2,3480	2,2520	37.506	89.939,00
16/9/2019	2,2840	1,74%	2,2580	2,4120	2,2320	90.442	219.738,00
13/9/2019	2,2450	2,93%	2,2000	2,2770	2,1680	33.949	78.153,00
12/9/2019	2,1810	0,60%	2,1490	2,1940	2,1430	44.149	99.718,00
11/9/2019	2,1680	2,41%	2,1170	2,2070	2,0850	51.642	114.415,00
10/9/2019	2,1170	0,28%	2,1360	2,1430	2,0980	31.527	69.125,00
09/9/2019	2,1110	1,25%	2,1170	2,1300	2,0850	34.364	75.195,00
06/9/2019	2,0850	-1,51%	2,1360	2,1360	2,0850	36.414	79.533,00
05/9/2019	2,1170	0,00%	2,1170	2,1430	2,0910	44.741	98.385,00
04/9/2019	2,1170	0,28%	2,1430	2,1490	2,0910	22.324	49.101,00
03/9/2019	2,1110	-0,28%	2,1430	2,1490	2,0910	22.201	48.880,00
02/9/2019	2,1170	-2,08%	2,1230	2,1810	2,1040	21.687	48.173,00
30/8/2019	2,1620	0,00%	2,1810	2,2000	2,1490	10.593	23.960,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%