Euronext Athens
Quest Holdings
QUEST
Τελευταίο κλείσιμο
7,3500
-0,0300 (-0,41%) 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.
Άνοιγμα7,3300
Υψηλό7,4000
Χαμηλό7,3300
Όγκος13,177
Τζίρος97,208 €
Πράξεις112
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 7,3500 | 7,3300 | 7,4000 | 7,3300 | 13,177 | 97,208 € |
| 28/08/2026 | 7,3800 | 7,3400 | 7,4000 | 7,3000 | 21,046 | 155,058 € |
| 27/08/2026 | 7,3900 | 7,4000 | 7,4000 | 7,3400 | 7,606 | 56,091 € |
| 26/08/2026 | 7,4000 | 7,3600 | 7,4000 | 7,3600 | 15,648 | 115,622 € |
| 25/08/2026 | 7,4000 | 7,3900 | 7,4000 | 7,3400 | 16,131 | 119,101 € |
| 24/08/2026 | 7,4000 | 7,3500 | 7,4100 | 7,2300 | 21,006 | 154,688 € |
| 21/08/2026 | 7,3400 | 7,2600 | 7,3700 | 7,1700 | 15,873 | 115,784 € |
| 20/08/2026 | 7,2300 | 7,2200 | 7,2500 | 7,1900 | 10,343 | 74,751 € |
| 19/08/2026 | 7,2200 | 7,3400 | 7,4200 | 7,2200 | 15,686 | 114,618 € |
| 18/08/2026 | 7,3500 | 7,4200 | 7,4200 | 7,3300 | 11,881 | 87,541 € |
| 17/08/2026 | 7,4200 | 7,3900 | 7,4600 | 7,3500 | 17,848 | 132,738 € |
| 14/08/2026 | 7,3900 | 7,1600 | 7,4200 | 7,1600 | 22,131 | 161,753 € |
| 13/08/2026 | 7,2000 | 7,2000 | 7,2600 | 7,1600 | 8,607 | 62,111 € |
| 12/08/2026 | 7,2200 | 7,3400 | 7,3400 | 7,1700 | 12,967 | 93,679 € |
| 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.