Τιμές Μετοχών

QUEST ΣΥΜΜΕΤΟΧΩΝ

ΚΟΥΕΣ

6,82

Μεταβολή 0,12 (1,79%)

Τελ. ενημ: 17:10:30 - 21-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
6,86 6,82 21,50 21,50
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
6,66 6,56 6,50 6,50
Άνοιγμα 6,70
Προηγούμενο Κλείσιμο 6,70
Όγκος 6.545
Τζίρος 44.258
Πράξεις 39
Κεφαλαιοποίηση 81.304.841
Αριθμός Μετοχών 11.921.531

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
6,70101010:29:58
6,70405011:00:57
6,7010015011:00:57
6,7010025011:19:28
6,6821046011:20:11
6,6610056011:27:06
6,70256211:27:27
6,6822078211:30:10
6,682201.00211:30:38
6,682201.22211:56:49
6,682201.44211:58:15
6,681301.57212:11:13
6,681501.72212:21:43
6,706502.37212:42:27
6,70272.39912:43:30
6,68302.42913:00:15
6,7022.43113:05:24
6,701182.54913:05:24
6,7022.55113:27:28
6,721982.74913:27:28
6,7812.75013:28:25
6,78772.82713:29:17
6,74602.88713:35:00
6,78222.90914:07:37
6,782003.10914:11:09
6,78203.12914:37:57
6,80233.15214:57:20
6,803543.50614:57:20
6,801233.62914:57:20
6,802203.84915:24:36
6,809804.82915:24:36
6,80204.84915:25:42
6,821204.96915:25:42
6,861605.12916:30:49
6,86125.14116:47:07
6,826005.74116:47:07
6,866006.34116:47:08
6,822006.54117:10:30
6,8246.54517:10:30

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-201914,6014,8014,8014,40
    18-03-201915,0014,5015,0514,50
    15-03-201915,1514,9515,1514,95
    14-03-201915,1015,1515,1515,00
    13-03-201915,0515,1015,1014,85
    12-03-201914,8015,0515,0514,80
    08-03-201915,0515,0015,1014,75
    07-03-201915,1514,9515,1514,90
    06-03-201914,9515,1015,1014,70
    05-03-201915,1014,8015,1014,80
    04-03-201914,8014,9515,2014,55
    01-03-201914,8514,7514,8514,50
    28-02-201914,8014,8014,8514,60
    27-02-201914,5014,9014,9014,35
    26-02-201914,5514,5014,5514,15
    25-02-201914,2014,5514,5514,20
    22-02-201914,5014,3014,6014,30
    21-02-201914,6514,5014,7014,45
    20-02-201914,7514,5514,7514,45
    19-02-201914,7514,6014,7514,55
    18-02-201914,7014,6514,8014,60
    14-02-201914,7014,7014,7014,55
    13-02-201914,8514,7014,8514,60
    12-02-201914,8014,7014,8014,70
    11-02-201914,7514,8014,8014,65
    08-02-201914,8514,8014,8514,65
    07-02-201914,8514,8514,9014,55
    06-02-201914,7514,8514,8514,40
    05-02-201914,2514,7014,8014,25
    04-02-201913,8014,2014,3013,80
    01-02-201913,4513,8013,8013,45
    31-01-201913,5013,4513,6013,30
    30-01-201913,4013,3513,4013,25
    29-01-201913,1513,3513,5513,15
    28-01-201913,7013,5513,7013,40
    25-01-201913,5013,6013,6013,40
    24-01-201913,6013,6013,6513,20
    23-01-201913,6513,6013,8013,50
    22-01-201913,6013,7513,8013,60
    21-01-201913,7513,7013,9013,70
    17-01-201913,6013,7513,8013,50
    16-01-201912,8513,7513,7512,80
    15-01-201912,9512,9513,0012,80
    14-01-201913,1013,1013,1013,10
    11-01-201913,1513,0013,1512,90
    07-01-201913,1013,1013,3013,05