Euronext Athens
Quest Holdings
QUEST
Τελευταίο κλείσιμο
7,2600
-0,0800 (-1,09%) 11/08/2026
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.
Άνοιγμα7,3000
Υψηλό7,3000
Χαμηλό7,2100
Όγκος16,225
Τζίρος117,912 €
Πράξεις172
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 7,2600 | 7,3000 | 7,3000 | 7,2100 | 16,225 | 117,912 € |
| 10/08/2026 | 7,3400 | 7,1600 | 7,3400 | 7,1600 | 12,214 | 88,494 € |
| 07/08/2026 | 7,2400 | 7,3500 | 7,3700 | 7,2400 | 14,212 | 103,689 € |
| 06/08/2026 | 7,3800 | 7,3500 | 7,3800 | 7,2600 | 29,885 | 219,638 € |
| 05/08/2026 | 7,3200 | 7,1700 | 7,3200 | 7,1700 | 29,407 | 212,808 € |
| 04/08/2026 | 7,2300 | 7,1300 | 7,2300 | 7,0800 | 12,978 | 92,910 € |
| 03/08/2026 | 7,1100 | 7,1600 | 7,1600 | 7,0800 | 11,159 | 79,264 € |
| 31/07/2026 | 7,1600 | 7,0100 | 7,1700 | 7,0100 | 18,802 | 133,136 € |
| 30/07/2026 | 7,0900 | 7,0000 | 7,1000 | 6,9300 | 21,286 | 148,851 € |
| 29/07/2026 | 7,0200 | 6,9300 | 7,0200 | 6,8800 | 22,032 | 152,691 € |
| 28/07/2026 | 6,9300 | 6,9600 | 7,1000 | 6,9300 | 19,257 | 135,374 € |
| 27/07/2026 | 6,9600 | 7,0400 | 7,1200 | 6,9600 | 12,379 | 87,415 € |
| 24/07/2026 | 7,0200 | 7,0000 | 7,1400 | 7,0000 | 5,316 | 37,712 € |
| 23/07/2026 | 7,0300 | 7,1000 | 7,1400 | 7,0100 | 22,346 | 157,843 € |
| 22/07/2026 | 7,1400 | 7,0600 | 7,1700 | 7,0600 | 26,846 | 191,080 € |
| 21/07/2026 | 7,0600 | 7,0100 | 7,0700 | 7,0000 | 7,623 | 53,752 € |
| 20/07/2026 | 7,0600 | 6,8300 | 7,0700 | 6,8300 | 10,607 | 73,933 € |
| 17/07/2026 | 6,8900 | 6,8900 | 6,9600 | 6,8800 | 16,405 | 113,341 € |
| 16/07/2026 | 6,9400 | 6,8000 | 6,9400 | 6,7800 | 10,559 | 72,395 € |
| 15/07/2026 | 6,8000 | 6,8600 | 6,9500 | 6,8000 | 22,090 | 151,737 € |
| 14/07/2026 | 6,9000 | 6,8500 | 7,0100 | 6,8500 | 11,765 | 81,464 € |
| 13/07/2026 | 6,8600 | 6,8900 | 6,9900 | 6,8600 | 24,220 | 167,036 € |
| 10/07/2026 | 6,9800 | 6,9900 | 6,9900 | 6,8900 | 22,898 | 158,896 € |
| 09/07/2026 | 6,8600 | 6,8900 | 6,9900 | 6,8500 | 21,091 | 145,607 € |
| 08/07/2026 | 6,9200 | 7,0000 | 7,0800 | 6,9100 | 30,299 | 211,206 € |
| 07/07/2026 | 7,1000 | 7,1500 | 7,2300 | 7,0300 | 18,625 | 132,413 € |
| 06/07/2026 | 7,1500 | 7,2500 | 7,2500 | 7,1400 | 16,786 | 120,358 € |
| 03/07/2026 | 7,2400 | 7,1200 | 7,2400 | 7,1000 | 22,037 | 157,260 € |
| 02/07/2026 | 7,1500 | 7,2400 | 7,2400 | 7,0800 | 16,901 | 120,442 € |
| 01/07/2026 | 7,1000 | 7,0500 | 7,1900 | 6,9700 | 24,649 | 173,369 € |
| 30/06/2026 | 7,0000 | 7,0900 | 7,0900 | 6,9800 | 15,624 | 109,763 € |
| 29/06/2026 | 7,0100 | 7,1100 | 7,1500 | 7,0000 | 49,286 | 347,600 € |
| 26/06/2026 | 7,1500 | 7,1600 | 7,2500 | 7,0400 | 21,034 | 150,621 € |
| 25/06/2026 | 7,1700 | 7,2000 | 7,2000 | 7,0800 | 38,526 | 275,315 € |
| 24/06/2026 | 7,2200 | 7,3400 | 7,3900 | 7,1000 | 56,309 | 407,307 € |
| 23/06/2026 | 7,2800 | 7,2300 | 7,2900 | 7,1600 | 84,464 | 608,716 € |
| 22/06/2026 | 7,3000 | 7,3200 | 7,3500 | 7,1700 | 40,925 | 295,478 € |
| 19/06/2026 | 7,3100 | 7,2300 | 7,3600 | 7,2200 | 105,186 | 768,435 € |
| 18/06/2026 | 7,2300 | 7,3200 | 7,3300 | 7,2200 | 28,872 | 209,586 € |
| 17/06/2026 | 7,3300 | 7,2100 | 7,3300 | 7,2100 | 56,170 | 407,129 € |
| 16/06/2026 | 7,2700 | 7,1000 | 7,2700 | 7,0600 | 59,300 | 426,148 € |
| 15/06/2026 | 7,1400 | 7,4000 | 7,4000 | 7,0400 | 47,368 | 339,459 € |
| 12/06/2026 | 7,2500 | 7,3000 | 7,3000 | 7,1200 | 49,307 | 355,701 € |
| 11/06/2026 | 7,5700 | 7,6400 | 7,7400 | 7,4900 | 90,331 | 686,485 € |
| 10/06/2026 | 7,6600 | 7,7000 | 7,7000 | 7,4600 | 69,484 | 529,956 € |
| 09/06/2026 | 7,7000 | 7,6700 | 7,7000 | 7,5800 | 32,287 | 247,639 € |
| 08/06/2026 | 7,6700 | 7,5000 | 7,6700 | 7,4600 | 24,829 | 188,027 € |
| 05/06/2026 | 7,5500 | 7,6900 | 7,7000 | 7,5500 | 12,780 | 97,160 € |
| 04/06/2026 | 7,5600 | 7,6500 | 7,7000 | 7,5600 | 29,966 | 228,978 € |
| 03/06/2026 | 7,6500 | 7,7400 | 7,7400 | 7,6000 | 23,124 | 177,103 € |
| 02/06/2026 | 7,7100 | 7,6800 | 7,7700 | 7,6300 | 24,305 | 187,500 € |
| 29/05/2026 | 7,6300 | 7,6300 | 7,6400 | 7,5300 | 13,869 | 105,474 € |
| 28/05/2026 | 7,6000 | 7,5500 | 7,6000 | 7,4600 | 77,352 | 580,493 € |
| 27/05/2026 | 7,5500 | 7,5000 | 7,5800 | 7,4500 | 28,335 | 212,445 € |
| 26/05/2026 | 7,4700 | 7,2000 | 7,5500 | 7,1800 | 54,008 | 396,115 € |
| 25/05/2026 | 7,1800 | 7,0900 | 7,2000 | 7,0900 | 43,076 | 306,376 € |
| 22/05/2026 | 7,0500 | 6,9900 | 7,0800 | 6,9700 | 65,848 | 460,978 € |
| 21/05/2026 | 7,1300 | 6,9600 | 7,1300 | 6,9400 | 88,642 | 622,464 € |
| 20/05/2026 | 6,9400 | 6,9800 | 7,0000 | 6,9400 | 24,081 | 168,360 € |
| 19/05/2026 | 6,9600 | 6,9900 | 6,9900 | 6,9100 | 10,547 | 73,306 € |
| 18/05/2026 | 6,8800 | 6,8800 | 6,8800 | 6,8000 | 16,844 | 115,184 € |
| 15/05/2026 | 6,8800 | 6,9000 | 7,0000 | 6,8400 | 12,696 | 87,347 € |
| 14/05/2026 | 6,9200 | 7,0000 | 7,0000 | 6,9000 | 13,973 | 96,965 € |
| 13/05/2026 | 6,9800 | 7,0000 | 7,0000 | 6,9000 | 30,586 | 211,829 € |
| 12/05/2026 | 6,9900 | 7,0300 | 7,0300 | 6,9400 | 19,152 | 133,745 € |
| 11/05/2026 | 7,0400 | 6,9900 | 7,1000 | 6,9700 | 18,255 | 128,271 € |
| 08/05/2026 | 6,9800 | 7,1000 | 7,1000 | 6,9600 | 15,957 | 112,144 € |
| 07/05/2026 | 7,0900 | 7,1100 | 7,1200 | 6,9900 | 88,927 | 623,550 € |
| 06/05/2026 | 7,0600 | 6,9600 | 7,0800 | 6,9600 | 19,835 | 139,191 € |
| 05/05/2026 | 6,9500 | 6,9500 | 7,0100 | 6,9200 | 26,670 | 185,896 € |
| 04/05/2026 | 6,9500 | 7,0000 | 7,0000 | 6,8600 | 25,248 | 174,983 € |
| 30/04/2026 | 7,0000 | 6,9900 | 7,0000 | 6,9500 | 9,111 | 63,566 € |
| 29/04/2026 | 7,0300 | 7,0100 | 7,0400 | 6,9700 | 14,584 | 102,155 € |
| 28/04/2026 | 7,0500 | 7,1200 | 7,1600 | 6,9900 | 20,146 | 142,469 € |
| 27/04/2026 | 7,1500 | 7,0000 | 7,1500 | 7,0000 | 13,490 | 95,401 € |
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.