Bloomberg Opinion Forbes Greece
Είσοδος - Εγγραφή
Realtime Ticker
RECENT SEARCHES
FEATURED

Barclays: Γιατί τα ελληνικά ομόλογα θα ξεχωρίσουν το 2026 - Λίγες και καλές οι ευκαιρίες στην αγορά της Ευρωζώνης το νέο έτος

Χρηματιστήριο: Συγκρατημένη υποχώρηση με ενδείξεις profit taking

Ζελένσκι: Οι ΗΠΑ υποσχέθηκαν νομικά δεσμευτικές εγγυήσεις ασφαλείας για την Ουκρανία με έγκριση του Κογκρέσου

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

BEST TAGS
Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

QUALCO GROUP Α.Ε. (QLCO)

6,3100€

-0,1250 (-1,94 %)
  • Άνοιγμα 6,4000
  • Υψηλό 6,4400
  • Χαμηλό 6,3100
  • Όγκος 18.551
  • Τζίρος 117.789 €
  • Πράξεις 56
  • Αγοραστές 6,3200 x 842
  • Πωλητές 6,3400 x 728
  • Κεφαλαιοποίηση 441.888.063 €
  • Υψηλό Εβδ. 6,5950
  • Υψηλό Μήνα 6,5950
  • Υψηλό 52 εβδ. 6,5950
  • Χαμηλό Εβδ. 6,4000
  • Χαμηλό Μήνα 5,4200
  • Χαμηλό 52 εβδ. 5,2900
  • Αρ. Μετοχών 70.029.804

Ιστορικά κλεισίματα μετοχής qlco

/finance/exporthistorycloses?symbol=qlco&key=-217014992
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 6,4350 0,55% 6,4500 6,5000 6,2300 149.980 952.081,29
12/12/2025 6,4000 -0,62% 6,4800 6,5600 6,3600 87.552 563.073,08
11/12/2025 6,4400 -2,35% 6,5900 6,6250 6,4150 139.832 905.118,17
10/12/2025 6,5950 3,29% 6,3850 6,6250 6,3000 200.228 1.298.657,35
09/12/2025 6,3850 0,08% 6,4000 6,5750 6,3300 252.177 1.634.896,93
08/12/2025 6,3800 3,91% 6,1500 6,4600 6,0500 273.858 1.718.140,41
05/12/2025 6,1400 5,05% 5,8450 6,1650 5,8350 251.242 1.522.965,63
04/12/2025 5,8450 4,10% 5,6300 5,8450 5,6000 493.011 2.835.924,39
03/12/2025 5,6150 0,45% 5,6000 5,6350 5,5650 113.267 634.237,95
02/12/2025 5,5900 0,36% 5,5700 5,6200 5,5650 66.629 372.847,21
01/12/2025 5,5700 -0,54% 5,4800 5,5750 5,4700 39.171 216.655,50
28/11/2025 5,6000 0,63% 5,5850 5,6000 5,5150 62.165 345.568,44
27/11/2025 5,5650 1,74% 5,4800 5,6000 5,4400 92.430 510.967,84
26/11/2025 5,4700 -0,55% 5,4800 5,5000 5,4250 37.047 202.274,15
25/11/2025 5,5000 0,27% 5,4000 5,5000 5,4000 48.513 264.591,45
24/11/2025 5,4850 1,20% 5,4300 5,5450 5,4000 37.483 204.704,27
21/11/2025 5,4200 -1,45% 5,4250 5,4750 5,4100 51.416 279.684,32
20/11/2025 5,5000 -0,99% 5,6000 5,6100 5,4700 66.368 368.280,31
19/11/2025 5,5550 1,00% 5,5600 5,6800 5,5300 106.282 593.654,15
18/11/2025 5,5000 -1,26% 5,5550 5,6150 5,4800 55.579 309.112,41
17/11/2025 5,5700 -1,07% 5,6300 5,6800 5,5200 34.823 195.116,12
14/11/2025 5,6300 -0,44% 5,6900 5,6900 5,5400 57.485 322.315,14
13/11/2025 5,6550 -0,26% 5,6700 5,7850 5,6200 127.503 727.334,98
12/11/2025 5,6700 7,18% 5,3000 5,7050 5,3000 146.527 813.802,09
11/11/2025 5,2900 -1,12% 5,4350 5,4350 5,2500 41.971 223.186,53
10/11/2025 5,3500 -0,93% 5,4000 5,4350 5,3350 36.719 197.342,91
07/11/2025 5,4000 -1,46% 5,4700 5,4700 5,3250 30.334 163.743,56
06/11/2025 5,4800 2,33% 5,3750 5,4800 5,3300 29.496 158.198,63
05/11/2025 5,3550 -1,20% 5,3350 5,4400 5,3350 33.227 179.101,88
04/11/2025 5,4200 -0,73% 5,4450 5,4450 5,3500 42.145 227.638,50
03/11/2025 5,4600 1,30% 5,4150 5,4600 5,3950 27.136 147.329,61
31/10/2025 5,3900 -2,00% 5,5100 5,5100 5,3250 22.541 122.122,36
30/10/2025 5,5000 0,27% 5,4600 5,5200 5,4600 34.643 190.750,81
29/10/2025 5,4850 1,76% 5,4400 5,5000 5,3300 26.387 142.998,39
27/10/2025 5,3900 -0,74% 5,4550 5,4650 5,3700 22.012 119.210,70
24/10/2025 5,4300 1,31% 5,3800 5,4400 5,3350 30.909 166.471,47
23/10/2025 5,3600 0,75% 5,3500 5,4000 5,3500 17.788 95.609,73
22/10/2025 5,3200 -0,93% 5,3400 5,3950 5,3200 29.981 161.103,55
21/10/2025 5,3700 -1,47% 5,4600 5,4850 5,3400 50.034 271.124,07
20/10/2025 5,4500 2,25% 5,3700 5,4500 5,3100 37.191 200.249,17
17/10/2025 5,3300 0,00% 5,3400 5,3400 5,2350 54.314 287.024,87
16/10/2025 5,3300 -2,38% 5,4600 5,4900 5,3000 125.544 677.844,59
15/10/2025 5,4600 0,18% 5,4700 5,5000 5,4100 41.783 228.384,75
14/10/2025 5,4500 -0,82% 5,4900 5,5000 5,4200 51.841 283.374,45
13/10/2025 5,4950 -0,09% 5,4400 5,5400 5,4400 30.793 169.571,40
10/10/2025 5,5000 0,55% 5,5050 5,5500 5,4550 66.944 368.270,77
09/10/2025 5,4700 -0,91% 5,4750 5,5800 5,4500 89.779 493.535,48
08/10/2025 5,5200 -1,69% 5,6150 5,6700 5,5000 67.359 375.479,36
07/10/2025 5,6150 3,98% 5,4650 5,6200 5,4200 71.449 394.468,53
06/10/2025 5,4000 0,37% 5,4400 5,4650 5,3800 61.386 333.778,11
03/10/2025 5,3800 0,19% 5,3250 5,4650 5,3200 78.601 425.433,65
02/10/2025 5,3700 1,32% 5,3800 5,3900 5,2750 61.873 329.617,29
01/10/2025 5,3000 -3,64% 5,4700 5,4700 5,2600 159.965 855.855,39
30/9/2025 5,5000 -3,00% 5,4900 5,5350 5,4350 135.810 743.420,33
29/9/2025 5,6700 1,07% 5,5300 5,6700 5,5300 41.592 232.728,72
26/9/2025 5,6100 0,36% 5,5900 5,6450 5,5200 41.884 233.015,75
25/9/2025 5,5900 -1,41% 5,6700 5,6950 5,4600 87.574 485.375,77
24/9/2025 5,6700 -1,39% 5,7450 5,7500 5,6500 55.978 318.922,34
23/9/2025 5,7500 0,52% 5,7000 5,7750 5,6850 93.709 538.579,36
22/9/2025 5,7200 -0,35% 5,7400 5,7800 5,7000 62.277 357.537,83
19/9/2025 5,7400 1,41% 5,6200 5,7400 5,6000 64.375 364.780,00
18/9/2025 5,6600 0,71% 5,6400 5,7050 5,5950 78.776 445.544,99
17/9/2025 5,6200 0,18% 5,5600 5,6850 5,5300 70.165 393.810,11
16/9/2025 5,6100 1,81% 5,5000 5,6900 5,4750 110.827 616.369,88
15/9/2025 5,5100 0,00% 5,4950 5,5500 5,4600 56.037 307.999,75
12/9/2025 5,5100 1,10% 5,4500 5,5400 5,4500 49.005 269.830,35
11/9/2025 5,4500 -0,91% 5,4600 5,5100 5,4450 44.110 241.691,99
10/9/2025 5,5000 0,18% 5,4500 5,5000 5,4250 18.210 99.766,98
09/9/2025 5,4900 -0,18% 5,4500 5,4950 5,4300 21.722 118.713,27
08/9/2025 5,5000 0,73% 5,4600 5,5250 5,4600 49.652 273.376,87
05/9/2025 5,4600 0,37% 5,4500 5,5000 5,4300 24.538 134.018,89
04/9/2025 5,4400 -0,82% 5,5000 5,5050 5,4400 22.840 124.670,95
03/9/2025 5,4850 -0,45% 5,5100 5,5450 5,4850 16.386 90.350,87
02/9/2025 5,5100 -0,18% 5,4850 5,5150 5,4500 36.006 197.677,57
01/9/2025 5,5200 0,09% 5,5000 5,6200 5,4900 26.966 149.221,66
29/8/2025 5,5150 -0,63% 5,5600 5,5650 5,4200 40.052 220.189,34
28/8/2025 5,5500 -0,72% 5,5900 5,6850 5,5000 48.539 269.853,89
27/8/2025 5,5900 -2,44% 5,7300 5,7300 5,5900 48.833 274.445,76
26/8/2025 5,7300 -0,17% 5,7300 5,7350 5,6400 24.895 141.666,21
25/8/2025 5,7400 0,17% 5,7350 5,8100 5,7200 116.574 673.135,38
22/8/2025 5,7300 1,96% 5,6200 5,7700 5,6200 36.877 210.078,76
21/8/2025 5,6200 -0,53% 5,6450 5,6500 5,6200 44.556 251.198,91
20/8/2025 5,6500 0,09% 5,6250 5,6500 5,5600 75.471 422.785,54
19/8/2025 5,6450 0,44% 5,6200 5,7250 5,6200 74.650 424.382,44
18/8/2025 5,6200 -1,06% 5,7200 5,7200 5,6050 58.426 329.822,94
14/8/2025 5,6800 -0,35% 5,6850 5,7550 5,6550 168.284 961.253,84
13/8/2025 5,7000 0,44% 5,6750 5,7400 5,6750 82.028 468.447,39
12/8/2025 5,6750 -0,44% 5,7000 5,7600 5,6750 74.787 426.419,65
11/8/2025 5,7000 -0,70% 5,7050 5,7900 5,6600 71.367 406.939,56
08/8/2025 5,7400 0,09% 5,7400 5,7750 5,7000 45.992 263.886,35
07/8/2025 5,7350 0,61% 5,7550 5,7800 5,7150 51.857 298.243,83
06/8/2025 5,7000 -1,72% 5,7000 5,8650 5,6800 103.874 593.562,59
05/8/2025 5,8000 3,11% 5,6200 5,8000 5,6000 28.600 163.779,85
04/8/2025 5,6250 0,63% 5,5500 5,6300 5,5500 21.769 121.616,97
01/8/2025 5,5900 -0,27% 5,6100 5,6300 5,5500 34.383 191.982,25
31/7/2025 5,6050 -0,18% 5,6150 5,6700 5,5850 46.930 263.392,19
30/7/2025 5,6150 -0,35% 5,7400 5,7400 5,6150 16.158 90.960,09
29/7/2025 5,6350 0,18% 5,6150 5,6700 5,6150 23.929 134.938,79
28/7/2025 5,6250 0,27% 5,6100 5,7200 5,6100 61.700 350.262,62
25/7/2025 5,6100 -0,27% 5,6300 5,6400 5,6000 34.640 194.668,74
24/7/2025 5,6250 -0,09% 5,6200 5,6800 5,6200 20.415 115.357,42
23/7/2025 5,6300 -0,71% 5,6350 5,7350 5,6300 45.525 258.955,24
22/7/2025 5,6700 0,00% 5,6700 5,7000 5,5850 89.011 501.354,02
21/7/2025 5,6700 -1,05% 5,7400 5,7700 5,6300 83.907 476.262,24
18/7/2025 5,7300 -0,87% 5,7800 5,7950 5,7150 29.665 170.622,31
17/7/2025 5,7800 1,05% 5,7200 5,8400 5,7200 23.003 133.605,10
16/7/2025 5,7200 -1,89% 5,8300 5,8700 5,7200 39.991 230.899,78
15/7/2025 5,8300 2,46% 5,6900 5,8600 5,6900 81.004 466.862,75
14/7/2025 5,6900 -2,07% 5,8000 5,8000 5,6000 50.903 291.158,60
11/7/2025 5,8100 -0,43% 5,7800 5,8700 5,7800 36.483 212.466,71
10/7/2025 5,8350 0,00% 5,8500 5,9000 5,8350 52.806 309.564,78
09/7/2025 5,8350 -1,27% 5,9100 5,9600 5,8350 62.215 366.539,14
08/7/2025 5,9100 0,25% 5,8950 5,9300 5,8400 36.058 212.136,20
07/7/2025 5,8950 -0,08% 5,9000 5,9000 5,8150 45.679 266.991,59
04/7/2025 5,9000 1,11% 5,8500 5,9500 5,8050 86.908 511.504,40
03/7/2025 5,8350 -0,93% 5,8900 5,9350 5,8350 29.137 172.152,76
02/7/2025 5,8900 2,08% 5,8000 5,9000 5,7600 51.545 301.220,91
01/7/2025 5,7700 -2,20% 5,8000 5,8600 5,7700 73.096 424.886,71
30/6/2025 5,9000 -0,67% 5,9300 5,9500 5,8100 23.570 139.350,96
27/6/2025 5,9400 -0,67% 5,9200 6,0250 5,9200 49.677 296.949,82
26/6/2025 5,9800 2,57% 5,8390 5,9800 5,8100 63.614 376.667,16
25/6/2025 5,8300 -0,78% 5,9000 5,9730 5,8300 27.729 163.316,07
24/6/2025 5,8760 1,31% 5,8250 5,9780 5,8250 52.677 311.207,95
23/6/2025 5,8000 1,40% 5,7200 5,8480 5,6880 50.453 291.061,69
20/6/2025 5,7200 -0,95% 5,7600 5,8240 5,7200 31.618 179.841,32
19/6/2025 5,7750 -0,38% 5,7850 5,8070 5,7400 59.441 343.467,33
18/6/2025 5,7970 -0,05% 5,7840 5,8490 5,7200 71.195 411.271,59
17/6/2025 5,8000 -2,59% 5,9540 5,9540 5,8000 34.677 202.773,36
16/6/2025 5,9540 1,52% 5,8500 5,9600 5,8280 60.324 356.127,26
13/6/2025 5,8650 -1,10% 5,9000 5,9400 5,8100 85.556 503.232,06
12/6/2025 5,9300 -0,45% 5,9160 5,9700 5,9160 59.631 354.492,93
11/6/2025 5,9570 0,12% 5,9500 5,9960 5,9210 53.104 316.021,37
10/6/2025 5,9500 0,17% 5,9400 5,9940 5,9400 73.359 437.834,31
06/6/2025 5,9400 -0,08% 5,9500 5,9960 5,9250 43.855 261.164,21
05/6/2025 5,9450 0,52% 5,9140 5,9780 5,9140 46.270 275.271,23
04/6/2025 5,9140 0,07% 5,9100 6,0000 5,9100 97.314 581.842,61
03/6/2025 5,9100 -0,99% 5,9670 5,9670 5,9000 38.372 227.595,85
02/6/2025 5,9690 0,49% 5,9400 5,9990 5,9000 80.237 477.694,78
30/5/2025 5,9400 -0,17% 5,9100 5,9520 5,9000 63.614 377.610,81
29/5/2025 5,9500 0,34% 5,9070 5,9650 5,8950 87.201 516.214,99
28/5/2025 5,9300 -0,34% 5,9500 5,9990 5,9180 76.761 456.397,54
27/5/2025 5,9500 -0,82% 6,0000 6,0000 5,9500 187.941 1.123.934,07
26/5/2025 5,9990 1,99% 5,8820 6,0000 5,8820 106.730 636.726,57
23/5/2025 5,8820 -0,34% 5,9020 5,9960 5,8350 160.894 951.642,88
22/5/2025 5,9020 -0,96% 5,8650 5,9300 5,8600 146.050 861.922,36
21/5/2025 5,9590 -0,68% 6,0000 6,0000 5,9000 99.801 593.023,35
20/5/2025 6,0000 0,67% 5,9600 6,1380 5,9600 193.811 1.176.255,46
19/5/2025 5,9600 -2,61% 6,1200 6,1200 5,9000 273.762 1.647.670,00
16/5/2025 6,1200 0,00% 6,2200 6,3200 6,0000 327.566 2.010.165,93
15/5/2025 6,1200 0,00% 5,8000 6,1980 5,6200 2.530.611 14.882.464,66