Συνεχης ενημερωση

    ΕΛ. Δ. Μουζάκης Α.Ε.Β.Ε.Μ. & Ε. (ΜΟΥΖΚ)

    0,6560

    0,0060 (0,92%)

    • Άνοιγμα 0,0000
    • Υψηλό 0,6880
    • Χαμηλό 0,6300
    • Όγκος 20.940
    • Τζίρος 13.289 €
    • Πράξεις 18
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    25/7/1997 1,1900 -1,65% 1,1600 1,1900 1,1600 839 ,00
    24/7/1997 1,2100 0,00% 1,2100 1,2100 1,2100 10 ,00
    23/7/1997 1,2100 4,31% 1,1200 1,2100 1,1000 1.175 ,00
    22/7/1997 1,1600 0,00% 1,1600 1,1600 1,1600 10 ,00
    21/7/1997 1,1600 0,00% 1,1600 1,1600 1,1600 7.195 ,00
    18/7/1997 1,1600 0,00% 1,1600 1,1600 1,1600 10 ,00
    17/7/1997 1,1600 -0,85% 1,1600 1,1600 1,1600 1.750 ,00
    16/7/1997 1,1700 0,00% 1,1400 1,2400 1,1400 2.086 ,00
    15/7/1997 1,1700 0,86% 1,1700 1,1700 1,1700 3.405 ,00
    14/7/1997 1,1600 -3,33% 1,2000 1,2000 1,1600 10.840 ,00
    11/7/1997 1,2000 -1,64% 1,2000 1,2000 1,2000 2.134 ,00
    10/7/1997 1,2200 0,00% 1,1600 1,2500 1,1600 2.854 ,00
    09/7/1997 1,2200 0,83% 1,2200 1,2200 1,2200 2.110 ,00
    08/7/1997 1,2100 -0,82% 1,2100 1,2200 1,1600 8.634 ,00
    07/7/1997 1,2200 0,00% 1,2200 1,2200 1,2200 2.638 ,00
    04/7/1997 1,2200 0,00% 1,2000 1,2200 1,2000 3.477 ,00
    03/7/1997 1,2200 0,00% 1,2200 1,2400 1,2200 9.617 ,00
    02/7/1997 1,2200 -4,69% 1,2400 1,2400 1,2200 5.156 ,00
    01/7/1997 1,2800 0,00% 1,2800 1,2800 1,2800 479 ,00
    30/6/1997 1,2800 3,23% 1,2500 1,2800 1,2400 11.032 ,00
    27/6/1997 1,2400 2,48% 1,2200 1,2400 1,2100 1.678 ,00
    26/6/1997 1,2100 0,83% 1,2100 1,2200 1,2100 1.319 ,00
    25/6/1997 1,2000 0,00% 1,2500 1,2500 1,2000 887 ,00
    24/6/1997 1,2000 -1,64% 1,2200 1,2200 1,2000 3.021 ,00
    23/6/1997 1,2200 -1,61% 1,2200 1,2200 1,1600 14.582 ,00
    20/6/1997 1,2400 -7,46% 1,2800 1,2800 1,2400 7.674 ,00
    19/6/1997 1,3400 7,20% 1,2500 1,3400 1,2500 6.043 ,00
    18/6/1997 1,2500 0,00% 1,2500 1,2500 1,2500 1.199 ,00
    17/6/1997 1,2500 -2,34% 1,2500 1,2500 1,2400 6.379 ,00
    13/6/1997 1,2800 -2,29% 1,3100 1,3400 1,2800 3.837 ,00
    12/6/1997 1,3100 0,77% 1,3200 1,3400 1,3100 2.710 ,00
    11/6/1997 1,3000 -0,76% 1,3100 1,3100 1,2900 2.278 ,00
    10/6/1997 1,3100 0,00% 1,3400 1,3400 1,2900 12.183 ,00
    09/6/1997 1,3100 -5,07% 1,3200 1,3500 1,3100 2.206 ,00
    06/6/1997 1,3800 4,55% 1,3400 1,3800 1,2400 17.988 ,00
    05/6/1997 1,3200 -1,49% 1,3400 1,3400 1,2700 7.075 ,00
    04/6/1997 1,3400 -0,74% 1,3400 1,3400 1,3100 7.483 ,00
    03/6/1997 1,3500 0,00% 1,3600 1,3900 1,3400 19.499 ,00
    02/6/1997 1,3500 -0,74% 1,3400 1,3600 1,3400 1.774 ,00
    30/5/1997 1,3600 1,49% 1,3700 1,3700 1,3600 1.415 ,00
    29/5/1997 1,3400 -3,60% 1,3900 1,3900 1,3400 17.892 ,00
    28/5/1997 1,3900 -1,42% 1,4100 1,4200 1,3500 3.933 ,00
    27/5/1997 1,4100 1,44% 1,4100 1,4200 1,3500 19.115 ,00
    23/5/1997 1,3900 -1,42% 1,4200 1,4200 1,3700 6.715 ,00
    22/5/1997 1,4100 0,00% 1,4100 1,4200 1,3400 3.093 ,00
    21/5/1997 1,4100 -4,08% 1,4700 1,4700 1,3900 2.758 ,00
    20/5/1997 1,4700 0,00% 1,4600 1,5000 1,4400 8.466 ,00
    19/5/1997 1,4700 -3,92% 1,5600 1,5600 1,4700 1.798 ,00
    16/5/1997 1,5300 -1,92% 1,5300 1,5900 1,5300 22.497 ,00
    15/5/1997 1,5600 -4,29% 1,6500 1,6900 1,5300 19.858 ,00
    14/5/1997 1,6300 1,24% 1,6100 1,6500 1,5900 17.556 ,00
    13/5/1997 1,6100 4,55% 1,5800 1,6300 1,5300 20.218 ,00
    12/5/1997 1,5400 4,05% 1,4800 1,5400 1,4800 26.454 ,00
    09/5/1997 1,4800 3,50% 1,4100 1,4800 1,4100 27.845 ,00
    08/5/1997 1,4300 1,42% 1,4100 1,4300 1,3900 7.387 ,00
    07/5/1997 1,4100 0,00% 1,4100 1,4100 1,4100 8.778 ,00
    06/5/1997 1,4100 1,44% 1,4100 1,4200 1,4000 17.820 ,00
    05/5/1997 1,3900 4,51% 1,3400 1,4100 1,3400 25.926 ,00
    02/5/1997 1,3300 2,31% 1,3400 1,3400 1,3300 1.295 ,00
    30/4/1997 1,3000 0,78% 1,3100 1,3100 1,2900 4.964 ,00
    29/4/1997 1,2900 0,00% 1,2900 1,3400 1,2900 2.974 ,00
    24/4/1997 1,2900 -1,53% 1,3100 1,3300 1,2900 17.004 ,00
    23/4/1997 1,3100 -0,76% 1,3100 1,3100 1,3100 1.367 ,00
    22/4/1997 1,3200 -0,75% 1,3200 1,3200 1,3200 1.199 ,00
    21/4/1997 1,3300 -0,75% 1,3400 1,3400 1,3200 9.377 ,00
    18/4/1997 1,3400 0,75% 1,3400 1,3400 1,3100 4.532 ,00
    17/4/1997 1,3300 0,00% 1,3300 1,3400 1,3300 5.036 ,00
    16/4/1997 1,3300 0,00% 1,3400 1,3400 1,3300 2.566 ,00
    15/4/1997 1,3300 -4,32% 1,3700 1,3700 1,3200 671 ,00
    14/4/1997 1,3900 3,73% 1,2900 1,4100 1,2900 22.257 ,00
    11/4/1997 1,3400 0,75% 1,3300 1,3400 1,3300 1.534 ,00
    10/4/1997 1,3300 -0,75% 1,3400 1,3400 1,3300 3.789 ,00
    09/4/1997 1,3400 -3,60% 1,3800 1,3800 1,3300 7.075 ,00
    08/4/1997 1,3900 1,46% 1,4100 1,4100 1,2800 3.525 ,00
    07/4/1997 1,3700 -0,72% 1,3800 1,4100 1,3400 10.409 ,00
    04/4/1997 1,3800 0,73% 1,3400 1,3800 1,3400 8.634 ,00
    03/4/1997 1,3700 1,48% 1,3400 1,3800 1,3400 15.181 ,00
    02/4/1997 1,3500 -2,17% 1,3300 1,3600 1,3300 8.346 ,00
    01/4/1997 1,3800 0,00% 1,3900 1,4100 1,3400 8.178 ,00
    31/3/1997 1,3800 2,99% 1,4200 1,4200 1,3400 7.818 ,00
    28/3/1997 1,3400 0,00% 1,3000 1,3900 1,3000 7.938 ,00
    27/3/1997 1,3400 -0,74% 1,3500 1,3600 1,3300 5.036 ,00
    26/3/1997 1,3500 0,75% 1,3400 1,4100 1,3400 7.435 ,00
    24/3/1997 1,3400 0,00% 1,3400 1,3400 1,3400 10 ,00
    21/3/1997 1,3400 0,75% 1,3400 1,3400 1,2900 12.735 ,00
    20/3/1997 1,3300 0,00% 1,2800 1,3400 1,2800 9.617 ,00
    19/3/1997 1,3300 -3,62% 1,3600 1,4100 1,2800 27.821 ,00
    18/3/1997 1,3800 1,47% 1,4400 1,4600 1,3600 38.326 ,00
    17/3/1997 1,3600 -3,55% 1,4100 1,4100 1,3600 7.602 ,00
    14/3/1997 1,4100 0,00% 1,4100 1,4500 1,3600 13.646 ,00
    13/3/1997 1,4100 2,17% 1,4100 1,4300 1,3600 6.787 ,00
    12/3/1997 1,3800 -6,12% 1,4100 1,4600 1,3800 17.556 ,00
    11/3/1997 1,4700 4,26% 1,4200 1,4700 1,4100 16.620 ,00
    07/3/1997 1,4100 -4,08% 1,5000 1,5000 1,4100 5.036 ,00
    06/3/1997 1,4700 1,38% 1,4600 1,5200 1,4300 16.141 ,00
    05/3/1997 1,4500 4,32% 1,4600 1,5000 1,4300 18.395 ,00
    04/3/1997 1,3900 5,30% 1,3400 1,4300 1,3400 12.687 ,00
    03/3/1997 1,3200 -7,69% 1,4400 1,4400 1,3200 13.790 ,00
    28/2/1997 1,4300 0,70% 1,4100 1,5000 1,4100 8.850 ,00
    27/2/1997 1,4200 -5,96% 1,5100 1,5500 1,4200 36.407 ,00
    26/2/1997 1,5100 -1,95% 1,5900 1,5900 1,5100 35.640 ,00
    25/2/1997 1,5400 4,05% 1,5000 1,5500 1,4900 17.724 ,00
    24/2/1997 1,4800 -0,67% 1,5000 1,5300 1,4500 21.825 ,00
    21/2/1997 1,4900 -2,61% 1,5300 1,5700 1,4700 10.840 ,00
    20/2/1997 1,5300 0,00% 1,5300 1,5400 1,5300 5.204 ,00
    19/2/1997 1,5300 1,32% 1,4700 1,5800 1,4700 14.654 ,00
    18/2/1997 1,5100 -2,58% 1,5500 1,5900 1,4800 13.431 ,00
    17/2/1997 1,5500 7,64% 1,5300 1,5600 1,4700 24.487 ,00
    14/2/1997 1,4400 -5,88% 1,5300 1,5300 1,4400 22.832 ,00
    13/2/1997 1,5300 -7,83% 1,6400 1,6400 1,5300 25.782 ,00
    12/2/1997 1,6600 1,22% 1,6000 1,7500 1,6000 44.298 ,00
    11/2/1997 1,6400 7,89% 1,5900 1,6400 1,5900 32.930 ,00
    10/2/1997 1,5200 7,80% 1,4100 1,5200 1,4000 18.155 ,00
    07/2/1997 1,4100 -1,40% 1,4300 1,4300 1,3800 6.235 ,00
    06/2/1997 1,4300 -0,69% 1,4300 1,4400 1,3900 15.757 ,00
    05/2/1997 1,4400 1,41% 1,4400 1,4400 1,3900 2.710 ,00
    04/2/1997 1,4200 0,71% 1,4100 1,4400 1,4100 7.195 ,00
    03/2/1997 1,4100 5,22% 1,3800 1,4400 1,3400 20.410 ,00
    31/1/1997 1,3400 -8,22% 1,4100 1,4100 1,3400 17.916 ,00
    30/1/1997 1,4600 -0,68% 1,4900 1,4900 1,3900 12.735 ,00
    29/1/1997 1,4700 0,00% 1,5000 1,5000 1,4200 12.064 ,00
    28/1/1997 1,4700 -5,16% 1,5500 1,5900 1,4700 14.582 ,00
    27/1/1997 1,5500 -1,90% 1,5600 1,5600 1,5100 2.998 ,00
    24/1/1997 1,5800 -1,86% 1,5400 1,5800 1,5300 15.733 ,00
    23/1/1997 1,6100 -2,42% 1,5900 1,6200 1,5500 8.538 ,00
    22/1/1997 1,6500 -2,94% 1,6900 1,7000 1,5800 17.220 ,00
    21/1/1997 1,7000 0,00% 1,7000 1,7100 1,6500 57.633 ,00
    20/1/1997 1,7000 -0,58% 1,7100 1,7100 1,6400 5.396 ,00
    17/1/1997 1,7100 0,59% 1,6300 1,7100 1,6300 10.600 ,00
    16/1/1997 1,7000 -1,73% 1,7300 1,7300 1,6500 8.898 ,00
    15/1/1997 1,7300 1,76% 1,7000 1,7300 1,6600 32.474 ,00
    14/1/1997 1,7000 -2,30% 1,7300 1,7300 1,6600 7.003 ,00
    13/1/1997 1,7400 3,57% 1,6900 1,8200 1,6800 33.889 ,00
    10/1/1997 1,6800 1,20% 1,6600 1,6800 1,6400 16.980 ,00
    09/1/1997 1,6600 5,06% 1,5600 1,6600 1,5600 22.257 ,00
    08/1/1997 1,5800 -1,25% 1,5200 1,5800 1,5100 7.507 ,00
    07/1/1997 1,6000 -1,84% 1,6300 1,6300 1,5600 5.516 ,00
    03/1/1997 1,6300 1,87% 1,6000 1,6600 1,5800 21.873 ,00
    02/1/1997 1,6000 3,90% 1,5300 1,6100 1,5300 36.575 ,00
    31/12/1996 1,5400 -2,53% 1,5700 1,6400 1,5300 56.842 ,00
    30/12/1996 1,5800 0,00% 1,5800 1,5800 1,5400 69.553 ,00
    27/12/1996 1,5800 0,00% 1,5800 1,5800 1,5800 119 ,00
    24/12/1996 1,5800 0,64% 1,5700 1,5800 1,5100 10.816 ,00
    23/12/1996 1,5700 4,67% 1,5000 1,5700 1,5000 17.988 ,00
    20/12/1996 1,5000 -6,25% 1,6000 1,6000 1,5000 26.886 ,00
    19/12/1996 1,6000 1,27% 1,5800 1,6100 1,5300 9.593 ,00
    18/12/1996 1,5800 -1,86% 1,6100 1,6300 1,4900 83.320 ,00
    17/12/1996 1,6100 0,00% 1,6100 1,6300 1,5900 8.346 ,00
    16/12/1996 1,6100 -2,42% 1,6500 1,6500 1,5900 13.670 ,00
    13/12/1996 1,6500 0,61% 1,6400 1,6500 1,6000 159.638 ,00
    12/12/1996 1,6400 -4,65% 1,7200 1,7200 1,6400 9.689 ,00
    11/12/1996 1,7200 -2,82% 1,7700 1,7700 1,6400 20.890 ,00
    10/12/1996 1,7700 -1,12% 1,7900 1,7900 1,7600 671 ,00
    09/12/1996 1,7900 -5,79% 1,9000 1,9000 1,7500 126.708 ,00
    06/12/1996 1,9000 -5,00% 2,0000 2,0000 1,8500 3.165 ,00
    05/12/1996 2,0000 -2,44% 2,0500 2,1000 1,9000 13.383 ,00
    04/12/1996 2,0500 3,02% 1,9900 2,0500 1,9900 1.271 ,00
    03/12/1996 1,9900 4,19% 1,9100 1,9900 1,9100 10.816 ,00
    02/12/1996 1,9100 4,37% 1,8300 1,9100 1,8300 2.518 ,00
    29/11/1996 1,8300 2,81% 1,7800 1,8300 1,7500 93.993 ,00
    28/11/1996 1,7800 0,00% 1,7800 1,7800 1,7800 10 ,00
    27/11/1996 1,7800 0,00% 1,7800 1,7800 1,6800 1.798 ,00
    26/11/1996 1,7800 -0,56% 1,7900 1,7900 1,7800 287 ,00
    25/11/1996 1,7900 0,00% 1,7900 1,7900 1,7900 10 ,00
    22/11/1996 1,7900 -1,65% 1,8200 1,8200 1,7700 815 ,00
    21/11/1996 1,8200 -2,15% 1,8600 1,8600 1,8000 5.612 ,00
    20/11/1996 1,8600 8,14% 1,7200 1,8600 1,7100 30.243 ,00
    19/11/1996 1,7200 3,61% 1,6600 1,7600 1,6600 8.826 ,00
    18/11/1996 1,6600 6,41% 1,5600 1,6600 1,5600 54.036 ,00
    15/11/1996 1,5600 0,00% 1,5600 1,5800 1,5000 4.868 ,00
    14/11/1996 1,5600 -6,59% 1,6700 1,6700 1,5400 5.828 ,00
    13/11/1996 1,6700 5,70% 1,5800 1,6800 1,5800 455 ,00
    12/11/1996 1,5800 0,00% 1,5800 1,5800 1,5800 10 ,00
    11/11/1996 1,5800 0,00% 1,5800 1,5800 1,5800 10 ,00
    08/11/1996 1,5800 0,00% 1,5800 1,5800 1,5800 10 ,00
    07/11/1996 1,5800 -4,82% 1,6600 1,6600 1,5400 7.722 ,00
    06/11/1996 1,6600 3,11% 1,6100 1,6600 1,6100 5.324 ,00
    05/11/1996 1,6100 -1,83% 1,6400 1,6400 1,5600 45.569 ,00
    04/11/1996 1,6400 -1,20% 1,6600 1,7100 1,5900 21.777 ,00
    01/11/1996 1,6600 3,75% 1,6000 1,6600 1,5900 173.860 ,00
    31/10/1996 1,6000 -0,62% 1,6100 1,6100 1,5300 15.157 ,00
    30/10/1996 1,6100 -5,85% 1,7100 1,7400 1,5700 40.413 ,00
    29/10/1996 1,7100 -2,84% 1,7600 1,7600 1,6800 14.630 ,00
    25/10/1996 1,7600 -0,56% 1,7700 1,7700 1,7100 14.438 ,00
    24/10/1996 1,7700 -2,21% 1,8100 1,8100 1,7100 19.259 ,00
    23/10/1996 1,8100 2,84% 1,7600 1,8100 1,7100 13.862 ,00
    22/10/1996 1,7600 -3,83% 1,8300 1,8300 1,7200 23.888 ,00
    21/10/1996 1,8300 -6,63% 1,9600 1,9600 1,8000 8.418 ,00
    18/10/1996 1,9600 -2,00% 2,0000 2,0000 1,9500 719 ,00
    17/10/1996 2,0000 -3,85% 2,0800 2,0800 1,9200 15.901 ,00
    16/10/1996 2,0800 -0,48% 2,0900 2,0900 2,0200 2.710 ,00
    15/10/1996 2,0900 -0,48% 2,1000 2,1000 2,0500 46.145 ,00
    14/10/1996 2,1000 -2,33% 2,1500 2,1500 2,0800 19.499 ,00
    11/10/1996 2,1500 0,00% 2,1500 2,1500 2,1300 13.598 ,00
    10/10/1996 2,1500 0,00% 2,1500 2,1500 2,1300 16.644 ,00
    09/10/1996 2,1500 1,90% 2,1100 2,1500 2,0800 9.281 ,00
    08/10/1996 2,1100 -2,76% 2,1700 2,1700 2,0800 53.052 ,00
    07/10/1996 2,1700 -0,46% 2,1800 2,1800 2,1300 14.582 ,00
    04/10/1996 2,1800 1,40% 2,1500 2,1800 2,1400 16.764 ,00
    03/10/1996 2,1500 -1,83% 2,1900 2,1900 2,1000 29.764 ,00
    02/10/1996 2,1900 -1,35% 2,2200 2,2300 2,1400 68.018 ,00
    01/10/1996 2,2200 -0,45% 2,2300 2,2300 2,1900 10.481 ,00
    30/9/1996 2,2300 -0,89% 2,2500 2,2500 2,1000 356.379 ,00
    27/9/1996 2,2500 -0,44% 2,2600 2,2600 2,1200 114.787 ,00
    26/9/1996 2,2600 0,89% 2,2400 2,2600 2,0900 106.321 ,00
    25/9/1996 2,2400 0,45% 2,2300 2,2400 2,1700 62.622 ,00
    24/9/1996 2,2300 0,00% 2,2300 2,2300 2,1700 28.541 ,00
    23/9/1996 2,2300 -0,89% 2,2500 2,3100 2,2100 29.140 ,00
    20/9/1996 2,2500 0,45% 2,2400 2,2500 2,2200 38.182 ,00
    19/9/1996 2,2400 0,00% 2,2400 2,2400 2,1700 38.254 ,00
    18/9/1996 2,2400 -0,88% 2,2600 2,2600 2,2000 39.070 ,00
    17/9/1996 2,2600 -1,31% 2,2900 2,2900 2,2200 29.236 ,00
    16/9/1996 2,2900 0,88% 2,2700 2,3200 2,2700 24.463 ,00
    13/9/1996 2,2700 0,44% 2,2600 2,2900 2,2500 55.595 ,00
    12/9/1996 2,2600 0,00% 2,2600 2,2600 2,2300 36.120 ,00
    11/9/1996 2,2600 0,00% 2,2600 2,2600 2,2300 32.090 ,00
    10/9/1996 2,2600 0,00% 2,2600 2,2600 2,2400 38.854 ,00
    09/9/1996 2,2600 -1,31% 2,2900 2,2900 2,2300 28.325 ,00
    06/9/1996 2,2900 1,33% 2,2600 2,2900 2,2600 41.564 ,00
    05/9/1996 2,2600 -1,74% 2,3000 2,3000 2,2300 51.302 ,00
    04/9/1996 2,3000 -0,86% 2,3200 2,3200 2,2700 30.891 ,00
    03/9/1996 2,3200 -0,85% 2,3400 2,3400 2,2600 30.076 ,00
    02/9/1996 2,3400 0,00% 2,3400 2,3400 2,3400 10 ,00
    30/8/1996 2,3400 -0,43% 2,3500 2,3500 2,2800 46.673 ,00
    29/8/1996 2,3500 -0,42% 2,3600 2,3600 2,2900 36.767 ,00
    28/8/1996 2,3600 0,00% 2,3600 2,3600 2,2800 31.539 ,00
    27/8/1996 2,3600 0,43% 2,3500 2,3600 2,2200 61.495 ,00
    26/8/1996 2,3500 1,29% 2,3200 2,4000 2,3000 38.254 ,00
    23/8/1996 2,3200 1,31% 2,2900 2,3200 2,2700 117.570 ,00
    22/8/1996 2,2900 -0,43% 2,3000 2,3000 2,2000 27.341 ,00
    21/8/1996 2,3000 0,44% 2,2900 2,3200 2,2900 38.854 ,00
    20/8/1996 2,2900 5,05% 2,1800 2,3200 2,1700 24.008 ,00
    19/8/1996 2,1800 0,46% 2,1700 2,1800 2,1700 31.994 ,00
    16/8/1996 2,1700 0,00% 2,1700 2,1700 2,1700 6.331 ,00
    14/8/1996 2,1700 0,00% 2,1700 2,1700 2,1600 28.948 ,00
    13/8/1996 2,1700 0,00% 2,1700 2,1800 2,1500 29.356 ,00
    12/8/1996 2,1700 -0,46% 2,1800 2,1900 2,1500 24.823 ,00
    09/8/1996 2,1800 0,93% 2,1600 2,1900 2,1400 5.756 ,00
    08/8/1996 2,1600 0,00% 2,1600 2,1600 2,1600 143 ,00
    07/8/1996 2,1600 -0,92% 2,1800 2,1800 2,0800 6.187 ,00
    06/8/1996 2,1800 -0,46% 2,1900 2,1900 2,1400 4.604 ,00
    05/8/1996 2,1900 -0,45% 2,2000 2,2000 2,1400 4.317 ,00
    02/8/1996 2,2000 -0,45% 2,2100 2,2100 2,1900 4.197 ,00
    01/8/1996 2,2100 0,91% 2,1900 2,2200 2,1300 24.463 ,00
    31/7/1996 2,1900 -0,45% 2,2000 2,2000 2,1400 3.309 ,00
    30/7/1996 2,2000 0,00% 2,2000 2,2100 2,1600 12.064 ,00
    29/7/1996 2,2000 0,00% 2,2000 2,2000 2,1200 10.073 ,00
    26/7/1996 2,2000 0,00% 2,2000 2,2000 2,2000 743 ,00
    25/7/1996 2,2000 0,46% 2,1900 2,2000 2,1300 2.590 ,00
    24/7/1996 2,1900 -0,90% 2,2100 2,2100 2,1900 287 ,00
    23/7/1996 2,2100 -0,90% 2,2300 2,2300 2,1700 3.549 ,00
    22/7/1996 2,2300 0,00% 2,2300 2,2300 2,1600 3.525 ,00
    19/7/1996 2,2300 -1,33% 2,2600 2,2600 2,2000 15.613 ,00
    18/7/1996 2,2600 0,00% 2,2600 2,2600 2,2600 1.127 ,00
    17/7/1996 2,2600 -0,44% 2,2700 2,2700 2,2500 8.802 ,00
    16/7/1996 2,2700 0,44% 2,2600 2,2700 2,2600 3.213 ,00
    15/7/1996 2,2600 -3,42% 2,3400 2,3400 2,2500 10.385 ,00
    12/7/1996 2,3400 0,86% 2,3200 2,3400 2,3200 18.539 ,00
    11/7/1996 2,3200 0,00% 2,3200 2,3400 2,2700 23.360 ,00
    10/7/1996 2,3200 0,43% 2,3100 2,3300 2,2800 60.415 ,00
    09/7/1996 2,3100 0,00% 2,3100 2,3100 2,3100 3.549 ,00
    08/7/1996 2,3100 -0,43% 2,3200 2,3500 2,2900 7.914 ,00
    05/7/1996 2,3200 0,00% 2,3200 2,3200 2,3200 407 ,00
    04/7/1996 2,3200 -0,85% 2,3400 2,3400 2,2700 2.374 ,00
    03/7/1996 2,3400 0,86% 2,3200 2,3400 2,3200 46.241 ,00
    02/7/1996 2,3200 -1,28% 2,3500 2,3500 2,3200 12.903 ,00
    01/7/1996 2,3500 1,29% 2,3200 2,3600 2,2900 43.099 ,00
    28/6/1996 2,3200 0,00% 2,3200 2,3200 2,3000 55.595 ,00
    27/6/1996 2,3200 2,20% 2,2700 2,3200 2,2700 37.583 ,00
    25/6/1996 2,2700 0,89% 2,2500 2,2900 2,2100 29.908 ,00
    24/6/1996 2,2500 -1,75% 2,2900 2,2900 2,2500 6.211 ,00
    21/6/1996 2,2900 -0,87% 2,3100 2,3100 2,2700 25.183 ,00
    20/6/1996 2,3100 -0,43% 2,3200 2,3400 2,2600 167.337 ,00
    19/6/1996 2,3200 1,31% 2,2900 2,3300 2,2900 28.037 ,00
    18/6/1996 2,2900 -0,43% 2,3000 2,3100 2,2400 39.933 ,00
    17/6/1996 2,3000 -1,29% 2,3300 2,3300 2,2600 19.259 ,00
    14/6/1996 2,3300 1,30% 2,3000 2,3400 2,2900 56.410 ,00
    13/6/1996 2,3000 0,44% 2,2900 2,3100 2,2700 43.986 ,00
    12/6/1996 2,2900 -1,29% 2,3200 2,3200 2,2700 25.399 ,00
    11/6/1996 2,3200 -2,52% 2,3800 2,3800 2,3100 43.794 ,00
    10/6/1996 2,3800 1,28% 2,3500 2,3900 2,3400 24.703 ,00
    07/6/1996 2,3500 1,73% 2,3100 2,3600 2,2900 101.021 ,00
    06/6/1996 2,3100 1,76% 2,2700 2,3200 2,2500 108.576 ,00
    05/6/1996 2,2700 -0,87% 2,2900 2,3200 2,2300 114.332 ,00
    04/6/1996 2,2900 0,00% 2,2900 2,2900 2,2300 14.174 ,00
    31/5/1996 2,2900 3,62% 2,2100 2,2900 2,2100 30.843 ,00
    30/5/1996 2,2100 0,00% 2,2100 2,2100 2,1700 51.110 ,00
    29/5/1996 2,2100 0,00% 2,2100 2,2300 2,1700 15.517 ,00
    28/5/1996 2,2100 0,45% 2,2000 2,2300 2,1700 55.019 ,00
    27/5/1996 2,2000 1,38% 2,1700 2,2100 2,1500 38.662 ,00
    24/5/1996 2,1700 -1,36% 2,2000 2,2100 2,1500 33.385 ,00
    23/5/1996 2,2000 -2,65% 2,2600 2,2600 2,2000 106.465 ,00
    22/5/1996 2,2600 -0,88% 2,2800 2,2800 2,2400 12.975 ,00
    21/5/1996 2,2800 -2,15% 2,3300 2,3300 2,2500 120.735 ,00
    20/5/1996 2,3300 -4,12% 2,4300 2,4500 2,2800 168.032 ,00
    17/5/1996 2,4300 2,53% 2,3700 2,4300 2,3200 152.850 ,00
    16/5/1996 2,3700 2,60% 2,3100 2,4300 2,2600 243.174 ,00
    15/5/1996 2,3100 -0,86% 2,3300 2,3300 2,2900 1.463 ,00
    14/5/1996 2,3300 -0,85% 2,3500 2,3500 2,2700 153.522 ,00
    13/5/1996 2,3500 0,00% 2,3100 2,3800 2,2600 28.780 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΕΒΑ 2,1900 11,17 % 0,2200 6.458
    ΛΑΝΑΚ 1,2100 9,01 % 0,1000 35
    ΦΙΕΡ 0,5480 8,30 % 0,0420 22
    ΣΠΕΙΣ 9,9000 7,38 % 0,6800 19.587
    ΝΤΟΠΛΕΡ 0,5850 6,36 % 0,0350 100
    ΕΛΣΤΡ 2,5300 5,42 % 0,1300 68.391
    ΕΣΥΜΒ 0,6000 5,26 % 0,0300 4.561
    ΤΖΚΑ 3,1000 4,73 % 0,1400 55.022
    ΜΕΡΚΟ 50,0000 4,17 % 2,0000 49
    ΚΟΡΔΕ 0,5620 4,07 % 0,0220 108.688
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΞΥΛΠ 0,2480 -9,49 % -0,0260 53.700
    ΡΕΒΟΙΛ 1,2750 -6,93 % -0,0950 27.144
    ΑΤΤΙΚΑ 1,0800 -6,09 % -0,0700 69.589
    ΕΛΙΝ 1,8400 -4,66 % -0,0900 5.619
    ΜΙΓ 0,0285 -4,36 % -0,0013 2.076.734
    ΒΙΟΤ 0,4000 -2,91 % -0,0120 15.600
    ΦΛΕΞΟ 6,8000 -2,86 % -0,2000 13.344
    ΞΥΛΚ 0,2880 -2,70 % -0,0080 27.271
    ΒΙΟ 4,3400 -2,47 % -0,1100 132.061
    ΕΠΙΛΚ 0,3200 -2,44 % -0,0080 5.010
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΔΕΗ 8,0900 1,38 % 0,1100 9.958.355
    ΑΛΦΑ 1,1220 1,54 % 0,0170 5.583.354
    ΟΤΕ 15,9950 1,23 % 0,1950 5.140.007
    ΜΥΤΙΛ 14,0300 -0,21 % -0,0300 4.723.830
    ΕΤΕ 2,4600 -0,89 % -0,0220 4.698.877
    ΠΕΙΡ 1,4000 2,41 % 0,0330 4.257.930
    ΕΥΡΩΒ 0,8398 2,34 % 0,0192 2.275.367
    ΟΠΑΠ 13,1200 -1,72 % -0,2300 1.866.425
    ΛΑΜΔΑ 7,4100 1,30 % 0,0950 1.040.208
    ΜΟΗ 13,3800 1,21 % 0,1600 954.997
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1220 1,54 % 4.946.386 5,58εκ.
    ΠΕΙΡ 1,4000 2,41 % 3.065.514 4,26εκ.
    ΕΥΡΩΒ 0,8398 2,34 % 2.738.773 2,28εκ.
    ΜΙΓ 0,0285 -4,36 % 2.076.734 59.264
    ΕΤΕ 2,4600 -0,89 % 1.894.692 4,70εκ.
    ΔΕΗ 8,0900 1,38 % 1.229.623 9,96εκ.
    ΜΥΤΙΛ 14,0300 -0,21 % 332.232 4,72εκ.
    ΟΤΕ 15,9950 1,23 % 323.140 5,14εκ.
    ΕΛΛΑΚΤΩΡ 1,3530 3,28 % 269.299 363χιλ.
    ΙΝΛΟΤ 0,5500 2,80 % 261.641 143,5χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΞΥΛΠ 0,2480 -9,49 % 53.700 2,09 %
    ΤΖΚΑ 3,1000 4,73 % 55.022 1,81 %
    ΔΕΗ 8,0900 1,38 % 1.229.623 0,53 %
    ΚΟΡΔΕ 0,5620 4,07 % 108.688 0,51 %
    ΦΡΛΚ 4,0500 -0,49 % 205.176 0,39 %
    ΕΛΣΤΡ 2,5300 5,42 % 68.391 0,37 %
    ΣΠΕΙΣ 9,9000 7,38 % 19.587 0,30 %
    ΒΙΟΣΚ 0,6240 0,65 % 39.573 0,25 %
    ΠΕΙΡ 1,4000 2,41 % 3.065.514 0,25 %
    ΜΥΤΙΛ 14,0300 -0,21 % 332.232 0,23 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΞΥΛΠ 0,2480 -9,49 % 53.700 18,98 %
    ΜΙΓ 0,0285 -4,36 % 2.076.734 14,39 %
    ΟΠΤΡΟΝ 2,3600 2,61 % 304 11,86 %
    ΜΙΝ 0,5900 -0,84 % 263 10,92 %
    ΡΕΒΟΙΛ 1,2750 -6,93 % 27.144 9,80 %
    ΜΕΒΑ 2,1900 11,17 % 6.458 9,64 %
    ΜΟΥΖΚ 0,6560 0,92 % 20.940 8,92 %
    ΛΑΒΙ 0,4780 -0,42 % 4.850 8,33 %
    ΠΛΑΙΣ 4,0900 -1,68 % 11.924 7,45 %
    ΕΠΣΙΛ 15,6500 2,29 % 18.602 7,19 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%