Τιμές Μετοχών

QUALITY & RELIABILITY

ΚΟΥΑΛ

0,20

Μεταβολή -0,01 (-4,76%)

Τελ. ενημ: 17:12:02 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
0,21 0,21 0,24 0,26
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
0,19 0,20 0,17 0,17
Άνοιγμα 0,21
Προηγούμενο Κλείσιμο 0,21
Όγκος 173.102
Τζίρος 34.923
Πράξεις 103
Κεφαλαιοποίηση 5.469.024
Αριθμός Μετοχών 27.345.120

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
0,2132032010:36:11
0,215037010:36:33
0,2143080010:42:53
0,215085010:42:53
0,212087010:43:14
0,213201.19010:45:07
0,21801.27010:45:07
0,213201.59010:53:57
0,218002.39010:53:57
0,213202.71010:53:57
0,211002.81011:30:35
0,211.1103.92011:39:16
0,21103.93011:39:23
0,211904.12011:48:33
0,219785.09811:56:39
0,2155.10311:57:01
0,216225.72512:38:04
0,211.8007.52512:42:12
0,208.20015.72512:42:12
0,201.80017.52512:45:13
0,205.00022.52512:52:11
0,201022.53512:52:11
0,204.50027.03512:52:11
0,205.00032.03512:52:11
0,2050032.53512:52:11
0,2090033.43512:52:16
0,202333.45812:52:32
0,203.00036.45813:20:30
0,202336.48113:50:08
0,212236.50313:52:07
0,2133336.83613:52:13
0,2030037.13614:09:27
0,204.67741.81314:12:00
0,205.32347.13614:12:00
0,2029.40076.53614:14:07
0,2014.00090.53614:15:20
0,21590.54114:16:00
0,2114090.68114:19:56
0,2120090.88114:19:56
0,2150091.38114:19:56
0,211091.39114:19:56
0,211291.40314:47:05
0,201.27792.68015:18:05
0,201.00093.68015:18:05
0,201.00094.68015:18:05
0,201.00095.68015:18:05
0,204.00099.68015:18:05
0,205.000104.68015:18:05
0,20700105.38015:18:21
0,205.000110.38015:18:26
0,205.000115.38015:18:26
0,2023115.40315:18:28
0,214115.40715:18:40
0,20400115.80715:24:19
0,205115.81215:25:54
0,2015.000130.81215:34:39
0,205130.81715:35:10
0,208.270139.08715:35:30
0,2033139.12015:41:01
0,203.812142.93215:46:24
0,19400143.33215:47:06
0,19500143.83215:47:30
0,1911143.84315:49:42
0,19400144.24315:49:42
0,1989144.33215:49:42
0,19311144.64315:49:42
0,1969144.71215:49:42
0,19200144.91215:52:09
0,19800145.71215:52:20
0,2033145.74515:52:29
0,20267146.01215:53:31
0,2010146.02215:53:31
0,19200146.22216:04:49
0,19300146.52216:04:49
0,203146.52516:05:29
0,20397146.92216:05:42
0,2047146.96916:05:42
0,20200147.16916:10:16
0,20100147.26916:10:52
0,20100147.36916:11:24
0,20200147.56916:11:28
0,20500148.06916:11:28
0,2012148.08116:11:28
0,20500148.58116:11:28
0,20500149.08116:11:28
0,20800149.88116:11:28
0,20200150.08116:11:28
0,202.188152.26916:11:28
0,20300152.56916:18:45
0,20900153.46916:19:12
0,20300153.76916:19:44
0,20200153.96916:19:44
0,20300154.26916:21:26
0,20800155.06916:21:26
0,2044155.11316:22:43
0,2033155.14616:32:14
0,209.743164.88916:38:26
0,20199165.08816:45:42
0,2011165.09916:45:47
0,205.000170.09917:10:37
0,203170.10217:10:37
0,20528170.63017:12:02
0,202.472173.10217:12:02

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20190,240,220,240,22
    18-03-20190,240,240,250,23
    15-03-20190,220,240,240,22
    14-03-20190,220,220,230,22
    13-03-20190,220,220,220,21
    12-03-20190,220,220,220,21
    08-03-20190,220,220,220,20
    07-03-20190,220,220,220,21
    06-03-20190,220,220,220,21
    05-03-20190,220,220,220,21
    04-03-20190,220,220,220,22
    01-03-20190,220,220,220,20
    28-02-20190,220,220,220,22
    27-02-20190,220,210,220,21
    26-02-20190,220,220,220,21
    25-02-20190,220,220,220,21
    22-02-20190,220,220,220,21
    21-02-20190,220,220,220,20
    20-02-20190,220,220,220,22
    19-02-20190,230,220,230,22
    18-02-20190,230,230,230,22
    14-02-20190,230,220,230,21
    13-02-20190,230,220,230,21
    12-02-20190,230,220,240,21
    11-02-20190,230,230,230,23
    08-02-20190,230,230,230,22
    07-02-20190,220,230,230,21
    06-02-20190,210,220,220,21
    05-02-20190,220,210,220,20
    04-02-20190,200,210,210,20
    01-02-20190,210,210,210,21
    31-01-20190,210,210,210,21
    30-01-20190,200,210,210,20
    29-01-20190,210,210,210,20
    28-01-20190,210,210,210,21
    25-01-20190,200,200,210,20
    24-01-20190,200,200,200,20
    23-01-20190,210,200,210,20
    22-01-20190,200,210,210,20
    21-01-20190,200,210,210,20
    17-01-20190,200,200,210,18
    16-01-20190,210,200,210,20
    15-01-20190,210,210,210,21
    14-01-20190,220,220,220,22
    07-01-20190,210,210,210,20