Euronext Athens
QLCO
QLCO
Τελευταίο κλείσιμο
5,8100
-0,0400 (-0,68%) 31/08/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα5,8500
Υψηλό5,8500
Χαμηλό5,8100
Όγκος69,122
Τζίρος402,769 €
Πράξεις190
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 5,8100 | 5,8500 | 5,8500 | 5,8100 | 69,122 | 402,769 € |
| 28/08/2026 | 5,8500 | 5,8500 | 5,8500 | 5,8100 | 59,246 | 345,096 € |
| 27/08/2026 | 5,8200 | 5,8700 | 5,8800 | 5,8000 | 87,617 | 510,800 € |
| 26/08/2026 | 5,8700 | 5,9200 | 5,9200 | 5,8300 | 61,400 | 359,302 € |
| 25/08/2026 | 5,9000 | 5,9100 | 5,9300 | 5,8100 | 76,812 | 449,352 € |
| 24/08/2026 | 5,9100 | 5,9600 | 5,9800 | 5,9100 | 76,953 | 458,103 € |
| 21/08/2026 | 6,0000 | 5,9900 | 6,0000 | 5,9500 | 57,790 | 345,482 € |
| 20/08/2026 | 6,0000 | 6,0000 | 6,0600 | 5,9700 | 80,937 | 484,971 € |
| 19/08/2026 | 6,0000 | 6,0800 | 6,0800 | 6,0000 | 94,148 | 567,123 € |
| 18/08/2026 | 6,0800 | 6,0700 | 6,0800 | 5,9900 | 153,492 | 927,168 € |
| 17/08/2026 | 6,0700 | 6,0200 | 6,0800 | 5,9100 | 92,771 | 555,248 € |
| 14/08/2026 | 6,0400 | 6,0000 | 6,0800 | 5,9200 | 149,792 | 900,793 € |
| 13/08/2026 | 6,0000 | 5,7700 | 6,0000 | 5,7700 | 174,434 | 1,031,370 € |
| 12/08/2026 | 5,8000 | 5,8000 | 5,8200 | 5,7300 | 66,769 | 384,154 € |
| 11/08/2026 | 5,8000 | 5,7600 | 5,8000 | 5,6900 | 79,987 | 458,015 € |
| 10/08/2026 | 5,7600 | 5,8300 | 5,8300 | 5,7400 | 76,927 | 444,424 € |
| 07/08/2026 | 5,8600 | 5,7500 | 5,8600 | 5,7000 | 115,954 | 669,015 € |
| 06/08/2026 | 5,7100 | 5,6900 | 5,7500 | 5,6900 | 174,960 | 999,414 € |
| 05/08/2026 | 5,7100 | 5,7400 | 5,7400 | 5,6800 | 102,201 | 582,356 € |
| 04/08/2026 | 5,7400 | 5,7400 | 5,7600 | 5,6600 | 119,587 | 682,144 € |
| 03/08/2026 | 5,7400 | 5,6900 | 5,7800 | 5,6700 | 112,910 | 645,910 € |
| 31/07/2026 | 5,7300 | 5,6000 | 5,7300 | 5,5800 | 114,412 | 649,030 € |
| 30/07/2026 | 5,5900 | 5,5100 | 5,5900 | 5,5000 | 111,252 | 616,226 € |
| 29/07/2026 | 5,5100 | 5,4200 | 5,5300 | 5,4000 | 72,670 | 397,897 € |
| 28/07/2026 | 5,4000 | 5,3400 | 5,4100 | 5,3400 | 135,026 | 724,661 € |
| 27/07/2026 | 5,4200 | 5,4500 | 5,4600 | 5,3800 | 113,191 | 611,724 € |
| 24/07/2026 | 5,4600 | 5,4000 | 5,4600 | 5,3900 | 70,791 | 383,376 € |
| 23/07/2026 | 5,4100 | 5,4400 | 5,4600 | 5,4000 | 110,139 | 597,416 € |
| 22/07/2026 | 5,5100 | 5,5200 | 5,5200 | 5,4400 | 80,229 | 438,398 € |
| 21/07/2026 | 5,5400 | 5,4900 | 5,5400 | 5,4200 | 110,415 | 602,666 € |
| 20/07/2026 | 5,5000 | 5,5500 | 5,5500 | 5,4600 | 82,573 | 453,192 € |
| 17/07/2026 | 5,5500 | 5,6100 | 5,6500 | 5,5400 | 221,305 | 1,230,384 € |
| 16/07/2026 | 5,6700 | 5,4500 | 5,6700 | 5,4500 | 362,737 | 2,016,322 € |
| 15/07/2026 | 5,4900 | 5,4100 | 5,4900 | 5,4100 | 95,595 | 519,806 € |
| 14/07/2026 | 5,4800 | 5,4200 | 5,4800 | 5,3500 | 198,930 | 1,079,253 € |
| 13/07/2026 | 5,4500 | 5,4500 | 5,4800 | 5,4100 | 64,752 | 353,204 € |
| 10/07/2026 | 5,4500 | 5,4100 | 5,5000 | 5,3900 | 105,989 | 574,681 € |
| 09/07/2026 | 5,4500 | 5,4800 | 5,5300 | 5,4000 | 88,502 | 483,133 € |
| 08/07/2026 | 5,5000 | 5,6000 | 5,6000 | 5,4000 | 136,790 | 747,331 € |
| 07/07/2026 | 5,6200 | 5,6100 | 5,6400 | 5,5700 | 79,138 | 443,498 € |
| 06/07/2026 | 5,6500 | 5,5600 | 5,6700 | 5,5600 | 138,953 | 777,894 € |
| 03/07/2026 | 5,6000 | 5,6000 | 5,6300 | 5,5300 | 82,447 | 460,611 € |
| 02/07/2026 | 5,6000 | 5,5700 | 5,6300 | 5,5100 | 112,229 | 625,718 € |
| 01/07/2026 | 5,5700 | 5,5000 | 5,5700 | 5,4700 | 82,517 | 456,378 € |
| 30/06/2026 | 5,5000 | 5,5200 | 5,5600 | 5,4400 | 83,696 | 458,872 € |
| 29/06/2026 | 5,5200 | 5,5000 | 5,5300 | 5,4600 | 80,705 | 442,641 € |
| 26/06/2026 | 5,5100 | 5,4500 | 5,5300 | 5,4000 | 96,983 | 528,844 € |
| 25/06/2026 | 5,5000 | 5,4200 | 5,5000 | 5,3900 | 70,579 | 383,423 € |
| 24/06/2026 | 5,4100 | 5,3900 | 5,4700 | 5,3600 | 140,828 | 759,641 € |
| 23/06/2026 | 5,3900 | 5,4600 | 5,4600 | 5,3400 | 129,441 | 697,195 € |
| 22/06/2026 | 5,4300 | 5,5700 | 5,6500 | 5,4300 | 116,870 | 645,736 € |
| 19/06/2026 | 5,5500 | 5,4500 | 5,5500 | 5,3800 | 236,002 | 1,286,263 € |
| 18/06/2026 | 5,5000 | 5,5000 | 5,5000 | 5,4000 | 115,469 | 626,824 € |
| 17/06/2026 | 5,4500 | 5,5000 | 5,5100 | 5,4500 | 114,476 | 626,026 € |
| 16/06/2026 | 5,5000 | 5,5200 | 5,5600 | 5,4800 | 135,683 | 746,314 € |
| 15/06/2026 | 5,5000 | 5,6300 | 5,6300 | 5,4900 | 104,702 | 579,328 € |
| 12/06/2026 | 5,5800 | 5,6000 | 5,6400 | 5,5200 | 85,845 | 479,899 € |
| 11/06/2026 | 5,6000 | 5,5900 | 5,6000 | 5,5300 | 58,467 | 325,722 € |
| 10/06/2026 | 5,6000 | 5,5800 | 5,6300 | 5,5300 | 43,310 | 241,278 € |
| 09/06/2026 | 5,6000 | 5,6000 | 5,6500 | 5,5700 | 125,733 | 704,369 € |
| 08/06/2026 | 5,6000 | 5,6400 | 5,6800 | 5,6000 | 59,504 | 335,497 € |
| 05/06/2026 | 5,7300 | 5,8700 | 5,8700 | 5,6900 | 52,491 | 303,395 € |
| 04/06/2026 | 5,8700 | 5,8700 | 5,9300 | 5,7900 | 44,013 | 257,741 € |
| 03/06/2026 | 5,8700 | 5,9100 | 5,9100 | 5,8600 | 37,078 | 218,315 € |
| 02/06/2026 | 5,9300 | 5,9400 | 5,9600 | 5,9000 | 43,612 | 258,253 € |
| 29/05/2026 | 5,9300 | 5,8900 | 5,9800 | 5,8900 | 148,631 | 880,256 € |
| 28/05/2026 | 5,8300 | 5,7900 | 5,9600 | 5,7900 | 179,956 | 1,064,607 € |
| 27/05/2026 | 5,7900 | 5,8800 | 5,9400 | 5,7900 | 65,533 | 383,268 € |
| 26/05/2026 | 5,8800 | 5,6300 | 5,9800 | 5,6300 | 121,842 | 713,391 € |
| 25/05/2026 | 5,6600 | 5,8200 | 5,8200 | 5,6600 | 50,339 | 288,903 € |
| 22/05/2026 | 5,7400 | 5,7400 | 5,7800 | 5,6800 | 35,621 | 204,150 € |
| 21/05/2026 | 5,6600 | 5,8100 | 5,8300 | 5,6200 | 64,296 | 367,678 € |
| 20/05/2026 | 5,7600 | 5,7200 | 5,7700 | 5,6900 | 51,381 | 294,497 € |
| 19/05/2026 | 5,7200 | 5,7500 | 5,7500 | 5,6800 | 40,047 | 228,753 € |
| 18/05/2026 | 5,7500 | 5,6800 | 5,7500 | 5,6800 | 43,399 | 247,407 € |
| 15/05/2026 | 5,7200 | 5,7800 | 5,7800 | 5,6100 | 38,397 | 219,676 € |
| 14/05/2026 | 5,7900 | 5,6800 | 5,7900 | 5,6800 | 48,556 | 280,076 € |
| 13/05/2026 | 5,7000 | 5,6600 | 5,7300 | 5,6200 | 51,875 | 295,220 € |
| 12/05/2026 | 5,7500 | 5,7000 | 5,7500 | 5,5900 | 53,605 | 303,419 € |
| 11/05/2026 | 5,7900 | 5,6900 | 5,7900 | 5,6900 | 47,000 | 270,135 € |
| 08/05/2026 | 5,8000 | 5,7300 | 5,8200 | 5,7300 | 49,642 | 287,669 € |
| 07/05/2026 | 5,8000 | 5,7900 | 5,8400 | 5,7600 | 128,268 | 745,533 € |
| 06/05/2026 | 5,7700 | 5,6600 | 5,7700 | 5,6600 | 48,852 | 279,929 € |
| 05/05/2026 | 5,6300 | 5,6000 | 5,6500 | 5,5700 | 35,391 | 198,505 € |
| 04/05/2026 | 5,5900 | 5,5000 | 5,6000 | 5,4000 | 34,340 | 189,627 € |
| 30/04/2026 | 5,5000 | 5,5200 | 5,5600 | 5,4600 | 41,699 | 229,590 € |
| 29/04/2026 | 5,5700 | 5,6200 | 5,6400 | 5,4500 | 83,057 | 458,553 € |
| 28/04/2026 | 5,6400 | 5,7000 | 5,7000 | 5,6100 | 53,913 | 304,646 € |
| 27/04/2026 | 5,7000 | 5,7600 | 5,7900 | 5,6500 | 46,340 | 265,518 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.