Συνεχης ενημερωση

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

    0,6500

    -0,0360 (-5,25%)

    • Άνοιγμα 0,6520
    • Υψηλό 0,6520
    • Χαμηλό 0,6300
    • Όγκος 12.088
    • Τζίρος 7.790 €
    • Πράξεις 10
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    09/5/1996 2,3000 -0,86% 2,3200 2,3200 2,2500 9.473 ,00
    08/5/1996 2,3200 0,43% 2,3100 2,3200 2,2000 31.611 ,00
    07/5/1996 2,3100 0,00% 2,3100 2,3100 2,2500 4.724 ,00
    06/5/1996 2,3100 0,00% 2,3100 2,3100 2,2200 20.122 ,00
    03/5/1996 2,3100 -1,28% 2,3400 2,3400 2,2200 28.037 ,00
    02/5/1996 2,3400 1,74% 2,3000 2,3400 2,3000 59.048 ,00
    30/4/1996 2,3000 2,22% 2,2500 2,3100 2,2300 48.375 ,00
    29/4/1996 2,2500 -0,88% 2,2700 2,2700 2,2000 65.476 ,00
    26/4/1996 2,2700 0,00% 2,2700 2,2700 2,2100 44.058 ,00
    25/4/1996 2,2700 -1,30% 2,3000 2,3000 2,2700 15.709 ,00
    24/4/1996 2,3000 -0,43% 2,3100 2,3100 2,2600 16.117 ,00
    23/4/1996 2,3100 -0,43% 2,3200 2,3200 2,2700 20.146 ,00
    22/4/1996 2,3200 -0,43% 2,3300 2,3300 2,2700 38.086 ,00
    19/4/1996 2,3300 -0,43% 2,3400 2,3400 2,2900 1.846 ,00
    18/4/1996 2,3400 0,86% 2,3200 2,3500 2,2300 38.086 ,00
    17/4/1996 2,3200 -1,28% 2,3500 2,3500 2,3100 17.964 ,00
    16/4/1996 2,3500 0,43% 2,3400 2,3700 2,3400 6.859 ,00
    11/4/1996 2,3400 -0,85% 2,3600 2,3800 2,3000 37.199 ,00
    10/4/1996 2,3600 1,72% 2,3200 2,3700 2,3200 23.504 ,00
    09/4/1996 2,3200 -1,28% 2,3500 2,3500 2,3100 24.199 ,00
    08/4/1996 2,3500 0,00% 2,3500 2,3900 2,3000 106.417 ,00
    05/4/1996 2,3500 0,00% 2,3500 2,3500 2,2700 9.137 ,00
    04/4/1996 2,3500 0,00% 2,3500 2,3800 2,3100 9.881 ,00
    03/4/1996 2,3500 1,73% 2,3100 2,3700 2,3100 5.372 ,00
    02/4/1996 2,3100 -1,28% 2,3400 2,3400 2,3100 10.193 ,00
    01/4/1996 2,3400 -2,09% 2,3900 2,3900 2,3400 7.483 ,00
    29/3/1996 2,3900 1,70% 2,3500 2,3900 2,3300 9.857 ,00
    28/3/1996 2,3500 0,00% 2,3500 2,3600 2,3200 7.507 ,00
    27/3/1996 2,3500 0,00% 2,3500 2,3700 2,3200 22.784 ,00
    26/3/1996 2,3500 -0,42% 2,3600 2,3700 2,3100 35.736 ,00
    22/3/1996 2,3600 0,43% 2,3500 2,3700 2,3200 11.176 ,00
    21/3/1996 2,3500 -0,42% 2,3600 2,3900 2,3100 61.375 ,00
    20/3/1996 2,3600 -1,26% 2,3900 2,4200 2,3200 17.196 ,00
    19/3/1996 2,3900 0,84% 2,3700 2,4200 2,3400 13.742 ,00
    18/3/1996 2,3700 0,00% 2,3700 2,4300 2,3600 17.412 ,00
    15/3/1996 2,3700 -2,07% 2,4200 2,4300 2,3700 16.884 ,00
    14/3/1996 2,4200 1,26% 2,3900 2,4300 2,3500 9.617 ,00
    13/3/1996 2,3900 -1,24% 2,4200 2,4400 2,3400 15.709 ,00
    12/3/1996 2,4200 -0,41% 2,4300 2,4400 2,3900 13.790 ,00
    11/3/1996 2,4300 -0,82% 2,4500 2,4700 2,3900 63.437 ,00
    08/3/1996 2,4500 0,00% 2,4500 2,4700 2,3900 14.822 ,00
    07/3/1996 2,4500 0,82% 2,4300 2,4600 2,3900 25.543 ,00
    06/3/1996 2,4300 -2,02% 2,4800 2,4800 2,4200 15.541 ,00
    05/3/1996 2,4800 0,40% 2,4700 2,4800 2,4200 12.255 ,00
    04/3/1996 2,4700 -1,98% 2,5200 2,5200 2,4500 39.046 ,00
    01/3/1996 2,5200 -0,40% 2,5300 2,5400 2,4400 53.100 ,00
    29/2/1996 2,5300 1,20% 2,5000 2,5600 2,4200 35.664 ,00
    28/2/1996 2,5000 4,60% 2,3900 2,5000 2,3900 52.525 ,00
    27/2/1996 2,3900 2,14% 2,3400 2,4200 2,3400 11.080 ,00
    23/2/1996 2,3400 -2,50% 2,4000 2,4200 2,3200 31.419 ,00
    22/2/1996 2,4000 0,00% 2,4000 2,4000 2,3400 14.582 ,00
    21/2/1996 2,4000 -2,04% 2,4500 2,4500 2,3200 41.396 ,00
    20/2/1996 2,4500 -0,81% 2,4700 2,4800 2,4300 13.646 ,00
    19/2/1996 2,4700 0,41% 2,4600 2,4800 2,4200 18.467 ,00
    16/2/1996 2,4600 -2,77% 2,5300 2,5300 2,4500 9.161 ,00
    15/2/1996 2,5300 0,40% 2,5200 2,5400 2,4400 30.915 ,00
    14/2/1996 2,5200 -0,40% 2,5300 2,5400 2,4500 39.597 ,00
    13/2/1996 2,5300 -3,44% 2,6200 2,6200 2,4900 45.665 ,00
    12/2/1996 2,6200 0,00% 2,6200 2,6400 2,5100 82.241 ,00
    09/2/1996 2,6200 6,94% 2,4500 2,6300 2,4400 295.795 ,00
    08/2/1996 2,4500 1,24% 2,4200 2,4500 2,3400 21.297 ,00
    07/2/1996 2,4200 2,98% 2,3500 2,4200 2,3200 19.139 ,00
    06/2/1996 2,3500 1,29% 2,3200 2,3500 2,2700 22.617 ,00
    05/2/1996 2,3200 -2,11% 2,3700 2,4100 2,2500 61.111 ,00
    02/2/1996 2,3700 -4,05% 2,4700 2,4700 2,3500 27.341 ,00
    01/2/1996 2,4700 -0,40% 2,4800 2,5100 2,4000 7.147 ,00
    31/1/1996 2,4800 0,00% 2,4800 2,5100 2,3900 49.958 ,00
    30/1/1996 2,4800 -4,25% 2,5900 2,5900 2,4300 94.065 ,00
    29/1/1996 2,5900 -0,77% 2,6100 2,6200 2,5300 5.948 ,00
    26/1/1996 2,6100 1,56% 2,5700 2,6400 2,5200 55.739 ,00
    25/1/1996 2,5700 1,18% 2,5400 2,6200 2,5400 6.020 ,00
    24/1/1996 2,5400 -0,39% 2,5500 2,5500 2,4700 17.964 ,00
    23/1/1996 2,5500 -3,77% 2,6500 2,6500 2,5100 11.776 ,00
    22/1/1996 2,6500 1,15% 2,6200 2,6700 2,6000 33.146 ,00
    19/1/1996 2,6200 2,75% 2,5500 2,6400 2,5500 57.993 ,00
    18/1/1996 2,5500 -0,39% 2,5600 2,5600 2,5100 23.864 ,00
    17/1/1996 2,5600 1,59% 2,5200 2,5600 2,4500 598.523 ,00
    16/1/1996 2,5200 0,80% 2,5000 2,5200 2,4500 21.225 ,00
    15/1/1996 2,5000 3,31% 2,4200 2,5000 2,4200 30.531 ,00
    12/1/1996 2,4200 -0,41% 2,4300 2,4300 2,3900 4.820 ,00
    11/1/1996 2,4300 0,00% 2,4300 2,4700 2,3900 80.922 ,00
    10/1/1996 2,4300 0,41% 2,4200 2,4500 2,3700 17.100 ,00
    09/1/1996 2,4200 2,11% 2,3700 2,4200 2,3700 9.929 ,00
    08/1/1996 2,3700 0,00% 2,3700 2,3800 2,3200 7.746 ,00
    05/1/1996 2,3700 2,16% 2,3200 2,3800 2,3200 8.034 ,00
    04/1/1996 2,3200 -2,52% 2,3800 2,3800 2,3200 6.643 ,00
    03/1/1996 2,3800 0,85% 2,3600 2,3800 2,3500 503 ,00
    02/1/1996 2,3600 -3,28% 2,4400 2,4400 2,3600 15.397 ,00
    29/12/1995 2,4400 0,41% 2,4300 2,4400 2,3200 43.171 ,00
    28/12/1995 2,4300 0,83% 2,4100 2,4400 2,3500 8.418 ,00
    27/12/1995 2,4100 -0,82% 2,4300 2,4500 2,3200 35.904 ,00
    22/12/1995 2,4300 0,41% 2,4200 2,4400 2,3200 21.969 ,00
    21/12/1995 2,4200 0,83% 2,4000 2,4200 2,3200 4.077 ,00
    20/12/1995 2,4000 -1,23% 2,4300 2,4300 2,3500 9.833 ,00
    19/12/1995 2,4300 3,85% 2,3400 2,4300 2,3400 16.812 ,00
    18/12/1995 2,3400 -5,65% 2,4800 2,4800 2,3400 2.662 ,00
    15/12/1995 2,4800 0,40% 2,4700 2,4900 2,4200 10.073 ,00
    14/12/1995 2,4700 -0,80% 2,4900 2,4900 2,4500 3.597 ,00
    13/12/1995 2,4900 4,18% 2,3900 2,5000 2,3700 19.163 ,00
    12/12/1995 2,3900 -1,65% 2,4300 2,4300 2,3900 9.665 ,00
    11/12/1995 2,4300 -3,19% 2,5100 2,5400 2,3900 15.853 ,00
    08/12/1995 2,5100 0,00% 2,5100 2,5200 2,4500 5.612 ,00
    07/12/1995 2,5100 -2,33% 2,5700 2,5900 2,4500 93.873 ,00
    06/12/1995 2,5700 1,18% 2,5400 2,5700 2,5200 10.505 ,00
    05/12/1995 2,5400 0,40% 2,5300 2,6200 2,4700 205.807 ,00
    04/12/1995 2,5300 0,40% 2,5200 2,5600 2,4700 22.065 ,00
    01/12/1995 2,5200 1,61% 2,4800 2,5600 2,4500 77.468 ,00
    30/11/1995 2,4800 -1,59% 2,5200 2,5200 2,4100 6.020 ,00
    29/11/1995 2,5200 3,28% 2,4400 2,5200 2,3600 43.171 ,00
    28/11/1995 2,4400 -0,81% 2,4600 2,4600 2,4200 38.494 ,00
    27/11/1995 2,4600 0,41% 2,4500 2,4800 2,3900 17.508 ,00
    24/11/1995 2,4500 0,00% 2,4500 2,4700 2,3900 39.549 ,00
    23/11/1995 2,4500 2,08% 2,4000 2,5500 2,3200 110.111 ,00
    22/11/1995 2,4000 3,45% 2,3200 2,4200 2,2700 52.117 ,00
    21/11/1995 2,3200 -4,53% 2,4300 2,4700 2,2600 44.370 ,00
    20/11/1995 2,4300 -6,90% 2,6100 2,6800 2,4000 105.002 ,00
    17/11/1995 2,6100 7,85% 2,4200 2,6100 2,4200 296.971 ,00
    16/11/1995 2,4200 2,11% 2,3700 2,4200 2,3500 60.463 ,00
    15/11/1995 2,3700 -0,84% 2,3900 2,3900 2,3200 29.548 ,00
    14/11/1995 2,3900 0,84% 2,3700 2,4800 2,3300 13.167 ,00
    13/11/1995 2,3700 -0,84% 2,3900 2,3900 2,3200 11.848 ,00
    10/11/1995 2,3900 3,02% 2,3200 2,3900 2,2500 88.861 ,00
    09/11/1995 2,3200 2,65% 2,2600 2,3500 2,2300 36.335 ,00
    08/11/1995 2,2600 0,44% 2,2500 2,2600 2,2300 8.946 ,00
    07/11/1995 2,2500 2,27% 2,2000 2,2500 2,1700 11.704 ,00
    06/11/1995 2,2000 -2,65% 2,2600 2,2600 2,1400 34.920 ,00
    03/11/1995 2,2600 -2,59% 2,3200 2,3200 2,1800 82.601 ,00
    02/11/1995 2,3200 -0,85% 2,3400 2,3400 2,2300 2.062 ,00
    01/11/1995 2,3400 0,00% 2,3400 2,3400 2,2900 815 ,00
    31/10/1995 2,3400 -2,50% 2,4000 2,4000 2,2600 42.451 ,00
    30/10/1995 2,4000 -0,41% 2,4100 2,4100 2,3400 5.564 ,00
    27/10/1995 2,4100 0,84% 2,3900 2,4100 2,3300 26.934 ,00
    26/10/1995 2,3900 1,70% 2,3500 2,3900 2,3100 36.311 ,00
    25/10/1995 2,3500 1,29% 2,3200 2,3500 2,2600 4.748 ,00
    24/10/1995 2,3200 0,00% 2,3200 2,3200 2,2500 3.933 ,00
    23/10/1995 2,3200 -0,85% 2,3400 2,3400 2,3200 1.127 ,00
    20/10/1995 2,3400 -0,43% 2,3500 2,3500 2,2600 20.626 ,00
    19/10/1995 2,3500 -0,42% 2,3600 2,3600 2,2900 6.859 ,00
    18/10/1995 2,3600 -0,42% 2,3700 2,3700 2,3100 3.813 ,00
    17/10/1995 2,3700 -0,84% 2,3900 2,4400 2,3400 30.819 ,00
    16/10/1995 2,3900 3,02% 2,3200 2,3900 2,2900 17.196 ,00
    13/10/1995 2,3200 2,65% 2,2600 2,3500 2,2600 16.668 ,00
    12/10/1995 2,2600 -0,44% 2,2700 2,4000 2,1800 11.296 ,00
    11/10/1995 2,2700 -0,87% 2,2900 2,2900 2,2200 767 ,00
    10/10/1995 2,2900 -0,87% 2,3100 2,3100 2,2000 16.573 ,00
    09/10/1995 2,3100 -0,43% 2,3200 2,3200 2,2700 5.948 ,00
    06/10/1995 2,3200 0,43% 2,3100 2,3200 2,2900 14.198 ,00
    05/10/1995 2,3100 -0,43% 2,3200 2,3200 2,2200 33.122 ,00
    04/10/1995 2,3200 0,87% 2,3000 2,3200 2,3000 11.632 ,00
    03/10/1995 2,3000 -3,77% 2,3900 2,3900 2,2900 8.586 ,00
    02/10/1995 2,3900 -0,83% 2,4100 2,4100 2,3300 23.960 ,00
    29/9/1995 2,4100 0,84% 2,3900 2,4100 2,3000 17.292 ,00
    28/9/1995 2,3900 0,84% 2,3700 2,4000 2,3200 8.250 ,00
    27/9/1995 2,3700 0,00% 2,3700 2,3700 2,2900 13.191 ,00
    26/9/1995 2,3700 -0,84% 2,3900 2,3900 2,2900 7.938 ,00
    25/9/1995 2,3900 0,00% 2,3900 2,4200 2,3200 15.829 ,00
    22/9/1995 2,3900 -2,45% 2,4500 2,4500 2,3300 40.772 ,00
    21/9/1995 2,4500 1,24% 2,4200 2,5700 2,3900 50.006 ,00
    20/9/1995 2,4200 0,83% 2,4000 2,4200 2,3400 40.581 ,00
    19/9/1995 2,4000 -1,23% 2,4300 2,4300 2,3800 143.712 ,00
    18/9/1995 2,4300 1,67% 2,3900 2,4300 2,3500 54.347 ,00
    15/9/1995 2,3900 4,82% 2,2800 2,3900 2,2200 47.080 ,00
    14/9/1995 2,2800 0,88% 2,2600 2,3100 2,2300 21.585 ,00
    13/9/1995 2,2600 0,00% 2,2600 2,2600 2,2000 31.515 ,00
    12/9/1995 2,2600 0,00% 2,2600 2,2600 2,2300 3.093 ,00
    11/9/1995 2,2600 -1,31% 2,2900 2,2900 2,2300 13.575 ,00
    08/9/1995 2,2900 0,88% 2,2700 2,2900 2,2000 4.197 ,00
    07/9/1995 2,2700 0,89% 2,2500 2,2700 2,2500 11.440 ,00
    06/9/1995 2,2500 1,81% 2,2100 2,2500 2,1800 15.205 ,00
    05/9/1995 2,2100 -0,45% 2,2200 2,2600 2,1500 56.626 ,00
    04/9/1995 2,2200 -0,89% 2,2400 2,2500 2,1900 8.250 ,00
    01/9/1995 2,2400 0,45% 2,2300 2,2700 2,1800 14.606 ,00
    31/8/1995 2,2300 0,00% 2,2300 2,2400 2,2100 5.108 ,00
    30/8/1995 2,2300 -0,89% 2,2500 2,2500 2,1900 4.964 ,00
    29/8/1995 2,2500 -1,32% 2,2800 2,2800 2,2300 4.724 ,00
    28/8/1995 2,2800 -0,44% 2,2900 2,2900 2,2500 4.005 ,00
    25/8/1995 2,2900 -0,87% 2,3100 2,3100 2,2000 12.303 ,00
    24/8/1995 2,3100 1,76% 2,2700 2,3100 2,2700 7.243 ,00
    23/8/1995 2,2700 1,34% 2,2400 2,2700 2,2400 5.108 ,00
    22/8/1995 2,2400 0,45% 2,2300 2,2400 2,2300 6.451 ,00
    21/8/1995 2,2300 -1,33% 2,2600 2,2600 2,2000 5.708 ,00
    18/8/1995 2,2600 0,00% 2,2600 2,2700 2,2000 8.130 ,00
    17/8/1995 2,2600 -1,31% 2,2900 2,3000 2,2600 17.028 ,00
    16/8/1995 2,2900 0,00% 2,2900 2,3200 2,2900 3.597 ,00
    11/8/1995 2,2900 0,44% 2,2800 2,3100 2,2200 14.030 ,00
    10/8/1995 2,2800 -1,72% 2,3200 2,3200 2,2400 6.955 ,00
    09/8/1995 2,3200 1,31% 2,2900 2,3200 2,2600 11.656 ,00
    08/8/1995 2,2900 -1,72% 2,3300 2,3500 2,2700 24.703 ,00
    07/8/1995 2,3300 -0,43% 2,3400 2,3500 2,2900 35.784 ,00
    04/8/1995 2,3400 0,86% 2,3200 2,3400 2,3100 6.619 ,00
    03/8/1995 2,3200 -1,28% 2,3500 2,3800 2,3000 68.594 ,00
    02/8/1995 2,3500 0,86% 2,3300 2,3700 2,3200 25.662 ,00
    01/8/1995 2,3300 -0,43% 2,3400 2,3400 2,3000 11.080 ,00
    31/7/1995 2,3400 -0,43% 2,3500 2,3700 2,3100 10.912 ,00
    28/7/1995 2,3500 0,00% 2,3500 2,3500 2,3200 60.823 ,00
    27/7/1995 2,3500 1,29% 2,3200 2,3500 2,2800 71.544 ,00
    26/7/1995 2,3200 -1,28% 2,3500 2,3500 2,2700 50.198 ,00
    25/7/1995 2,3500 -0,42% 2,3600 2,3700 2,3100 66.579 ,00
    24/7/1995 2,3600 0,85% 2,3400 2,4000 2,3200 76.725 ,00
    21/7/1995 2,3400 2,18% 2,2900 2,3700 2,2600 82.865 ,00
    20/7/1995 2,2900 -0,43% 2,3000 2,3000 2,2500 28.637 ,00
    19/7/1995 2,3000 0,44% 2,2900 2,3000 2,2600 51.373 ,00
    18/7/1995 2,2900 1,33% 2,2600 2,3000 2,2100 58.377 ,00
    17/7/1995 2,2600 0,44% 2,2500 2,2700 2,2500 18.251 ,00
    14/7/1995 2,2500 0,00% 2,2500 2,2600 2,1300 33.577 ,00
    13/7/1995 2,2500 0,90% 2,2300 2,2700 2,1900 22.497 ,00
    12/7/1995 2,2300 0,45% 2,2200 2,2500 2,1600 39.190 ,00
    11/7/1995 2,2200 -3,90% 2,3100 2,3100 2,2100 35.304 ,00
    10/7/1995 2,3100 2,21% 2,2600 2,3900 2,2600 4.101 ,00
    07/7/1995 2,2600 -1,31% 2,2900 2,2900 2,2100 9.569 ,00
    06/7/1995 2,2900 -0,87% 2,3100 2,3100 2,2700 123.446 ,00
    05/7/1995 2,3100 0,87% 2,2900 2,3100 2,2100 39.789 ,00
    04/7/1995 2,2900 -0,43% 2,3000 2,3000 2,2500 16.740 ,00
    03/7/1995 2,3000 -0,86% 2,3200 2,3200 2,2700 27.173 ,00
    30/6/1995 2,3200 2,20% 2,2700 2,3200 2,2700 54.971 ,00
    29/6/1995 2,2700 -0,87% 2,2900 2,2900 2,2300 1.582 ,00
    28/6/1995 2,2900 -0,87% 2,3100 2,3100 2,2600 9.761 ,00
    27/6/1995 2,3100 0,00% 2,3100 2,3100 2,2200 18.971 ,00
    26/6/1995 2,3100 -0,86% 2,3300 2,3300 2,2700 28.804 ,00
    23/6/1995 2,3300 3,10% 2,2600 2,3600 2,2300 53.388 ,00
    22/6/1995 2,2600 0,44% 2,2500 2,2600 2,2000 70.201 ,00
    21/6/1995 2,2500 0,45% 2,2400 2,2600 2,2000 8.778 ,00
    20/6/1995 2,2400 -0,88% 2,2600 2,2600 2,2000 10.624 ,00
    19/6/1995 2,2600 -0,44% 2,2700 2,2700 2,1700 23.504 ,00
    16/6/1995 2,2700 0,89% 2,2500 2,3200 2,2100 47.632 ,00
    15/6/1995 2,2500 4,17% 2,1600 2,2600 2,1600 127.163 ,00
    14/6/1995 2,1600 0,00% 2,1600 2,1700 2,1400 65.380 ,00
    13/6/1995 2,1600 1,41% 2,1300 2,2000 2,1300 15.229 ,00
    09/6/1995 2,1300 0,47% 2,1200 2,1400 2,0800 53.580 ,00
    08/6/1995 2,1200 -0,47% 2,1300 2,1300 2,0800 31.179 ,00
    07/6/1995 2,1300 -1,84% 2,1700 2,1700 2,0800 7.818 ,00
    06/6/1995 2,1700 -1,36% 2,2000 2,2500 2,1400 20.146 ,00
    05/6/1995 2,2000 1,85% 2,1600 2,2100 2,1400 85.959 ,00
    02/6/1995 2,1600 1,41% 2,1300 2,1600 2,0900 42.307 ,00
    01/6/1995 2,1300 2,90% 2,0700 2,1600 2,0700 82.313 ,00
    31/5/1995 2,0700 -0,96% 2,0900 2,1200 2,0700 4.077 ,00
    30/5/1995 2,0900 -0,95% 2,1100 2,1400 2,0800 6.571 ,00
    29/5/1995 2,1100 -0,94% 2,1300 2,1300 2,0800 9.785 ,00
    26/5/1995 2,1300 0,47% 2,1200 2,1300 2,0700 8.874 ,00
    25/5/1995 2,1200 0,95% 2,1000 2,1300 2,0800 26.262 ,00
    24/5/1995 2,1000 0,48% 2,0900 2,1200 2,0500 2.830 ,00
    23/5/1995 2,0900 -1,42% 2,1200 2,1200 2,0500 13.790 ,00
    22/5/1995 2,1200 -0,93% 2,1400 2,1400 2,0900 6.355 ,00
    19/5/1995 2,1400 -2,73% 2,2000 2,2000 2,0700 104.450 ,00
    18/5/1995 2,2000 -2,22% 2,2500 2,2500 2,1200 5.396 ,00
    17/5/1995 2,2500 0,00% 2,2500 2,2600 2,1600 21.153 ,00
    16/5/1995 2,2500 3,69% 2,1700 2,2500 2,1200 9.617 ,00
    15/5/1995 2,1700 0,00% 2,1700 2,1700 2,0800 7.267 ,00
    12/5/1995 2,1700 0,00% 2,1700 2,1700 2,0500 27.078 ,00
    11/5/1995 2,1700 -1,36% 2,2000 2,2400 2,0900 11.104 ,00
    10/5/1995 2,2000 -3,93% 2,2900 2,2900 2,1200 16.285 ,00
    09/5/1995 2,2900 -5,37% 2,4200 2,4400 2,2400 25.710 ,00
    08/5/1995 2,4200 4,31% 2,3200 2,4400 2,3200 58.521 ,00
    05/5/1995 2,3200 0,00% 2,3200 2,3400 2,2000 80.034 ,00
    04/5/1995 2,3200 7,41% 2,1600 2,3200 2,0600 42.883 ,00
    03/5/1995 2,1600 -0,46% 2,1700 2,2000 2,0800 15.109 ,00
    02/5/1995 2,1700 1,40% 2,1400 2,1900 2,1000 9.857 ,00
    28/4/1995 2,1400 -0,93% 2,1600 2,1600 2,1000 1.295 ,00
    27/4/1995 2,1600 0,93% 2,1400 2,1600 2,0500 8.394 ,00
    26/4/1995 2,1400 -0,47% 2,1500 2,1900 2,0500 6.619 ,00
    25/4/1995 2,1500 -0,92% 2,1700 2,1700 2,1400 719 ,00
    20/4/1995 2,1700 0,46% 2,1600 2,2100 2,0900 28.253 ,00
    19/4/1995 2,1600 2,86% 2,1000 2,1600 2,0400 97.663 ,00
    18/4/1995 2,1000 0,00% 2,1000 2,1000 2,0400 4.772 ,00
    17/4/1995 2,1000 4,48% 2,0100 2,1300 2,0100 5.540 ,00
    14/4/1995 2,0100 -5,19% 2,1200 2,1200 2,0100 3.885 ,00
    13/4/1995 2,1200 -0,93% 2,1400 2,1400 2,0200 5.060 ,00
    12/4/1995 2,1400 0,00% 2,1400 2,1400 2,1400 10 ,00
    11/4/1995 2,1400 -1,38% 2,1700 2,1700 2,0500 3.477 ,00
    10/4/1995 2,1700 -0,46% 2,1800 2,1800 2,0800 7.794 ,00
    07/4/1995 2,1800 -0,46% 2,1900 2,1900 2,1400 3.885 ,00
    06/4/1995 2,1900 0,46% 2,1800 2,2000 2,1300 49.047 ,00
    05/4/1995 2,1800 -0,91% 2,2000 2,2500 2,1300 83.656 ,00
    04/4/1995 2,2000 0,00% 2,2000 2,2500 2,1600 46.265 ,00
    03/4/1995 2,2000 0,00% 2,2000 2,2600 2,1700 16.477 ,00
    31/3/1995 2,2000 -2,22% 2,2500 2,3300 2,1700 7.219 ,00
    30/3/1995 2,2500 6,13% 2,1200 2,2600 2,1200 47.176 ,00
    29/3/1995 2,1200 -1,85% 2,1600 2,1600 2,1200 551 ,00
    28/3/1995 2,1600 -2,70% 2,2200 2,2300 2,1300 19.283 ,00
    27/3/1995 2,2200 2,30% 2,1700 2,2200 2,1700 527 ,00
    24/3/1995 2,1700 -0,91% 2,1900 2,1900 2,1300 6.835 ,00
    23/3/1995 2,1900 -0,45% 2,2000 2,2000 2,1500 2.158 ,00
    22/3/1995 2,2000 0,00% 2,2000 2,2000 2,1600 1.918 ,00
    21/3/1995 2,2000 0,00% 2,2000 2,2400 2,1900 2.734 ,00
    20/3/1995 2,2000 0,46% 2,1900 2,2000 2,1400 4.125 ,00
    17/3/1995 2,1900 0,92% 2,1700 2,1900 2,1000 3.645 ,00
    16/3/1995 2,1700 0,00% 2,1700 2,2000 2,1400 6.907 ,00
    15/3/1995 2,1700 -0,91% 2,1900 2,1900 2,1600 7.554 ,00
    14/3/1995 2,1900 -1,79% 2,2300 2,2300 2,0800 11.728 ,00
    13/3/1995 2,2300 -0,89% 2,2500 2,2500 2,2000 8.178 ,00
    10/3/1995 2,2500 0,45% 2,2400 2,2600 2,2100 12.327 ,00
    09/3/1995 2,2400 0,00% 2,2400 2,2400 2,2200 9.473 ,00
    08/3/1995 2,2400 -0,44% 2,2500 2,2600 2,2000 48.232 ,00
    07/3/1995 2,2500 -0,44% 2,2600 2,2600 2,2100 7.291 ,00
    03/3/1995 2,2600 2,26% 2,2100 2,2600 2,1900 14.678 ,00
    02/3/1995 2,2100 -1,78% 2,2500 2,2500 2,2000 15.877 ,00
    01/3/1995 2,2500 0,90% 2,2300 2,2500 2,2000 4.389 ,00
    28/2/1995 2,2300 0,45% 2,2200 2,2300 2,2000 14.870 ,00
    27/2/1995 2,2200 -1,77% 2,2600 2,2600 2,2100 5.180 ,00
    24/2/1995 2,2600 0,00% 2,2300 2,3000 2,2300 15.469 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΣΤΡ 2,4000 10,09 % 0,2200 161.915
    ΕΠΙΛΚ 0,3280 9,33 % 0,0280 4.309
    ΚΟΡΔΕ 0,5400 8,43 % 0,0420 169.317
    ΒΥΤΕ 2,8500 5,17 % 0,1400 40.067
    ΕΠΣΙΛ 15,3000 4,79 % 0,7000 31.106
    ΟΠΤΡΟΝ 2,3000 4,55 % 0,1000 145
    ΤΖΚΑ 2,9600 3,86 % 0,1100 57.967
    ΚΟΥΑΛ 0,2860 3,62 % 0,0100 20.613
    ΒΙΟ 4,4500 2,77 % 0,1200 252.529
    ΜΟΝΤΑ 0,5900 2,61 % 0,0150 321
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΔΕΗ 7,9800 -11,53 % -1,0400 3.648.161
    ΝΤΟΠΛΕΡ 0,5500 -9,09 % -0,0550 8.580
    ΑΑΑΠ 3,0000 -8,54 % -0,2800 952
    ΛΑΝΑΚ 1,1100 -6,72 % -0,0800 12.817
    ΑΤΤ 0,0800 -6,10 % -0,0052 865.392
    ΒΙΟΤ 0,4120 -5,50 % -0,0240 2.400
    ΜΟΥΖΚ 0,6500 -5,25 % -0,0360 12.088
    ΜΕΡΚΟ 48,0000 -4,00 % -2,0000 11
    ΚΜΟΛ 2,9800 -3,87 % -0,1200 273
    ΛΕΒΚ 0,4300 -3,59 % -0,0160 2.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΔΕΗ 7,9800 -11,53 % -1,0400 29.159.864
    ΑΛΦΑ 1,1050 -0,32 % -0,0035 9.855.214
    ΜΥΤΙΛ 14,0600 -3,10 % -0,4500 7.802.961
    ΟΠΑΠ 13,3500 -1,84 % -0,2500 6.990.409
    ΕΤΕ 2,4820 -1,12 % -0,0280 5.767.834
    ΕΥΡΩΒ 0,8206 -1,84 % -0,0154 4.981.362
    ΟΤΕ 15,8000 -2,89 % -0,4700 4.561.311
    ΜΠΕΛΑ 14,2000 0,71 % 0,1000 4.464.527
    ΠΕΙΡ 1,3670 -0,22 % -0,0030 4.207.783
    ΓΕΚΤΕΡΝΑ 9,1600 -0,43 % -0,0400 2.925.531
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1050 -0,32 % 8.881.364 9,86εκ.
    ΕΥΡΩΒ 0,8206 -1,84 % 6.033.739 4,98εκ.
    ΔΕΗ 7,9800 -11,53 % 3.648.161 29,16εκ.
    ΠΕΙΡ 1,3670 -0,22 % 3.102.186 4,21εκ.
    ΜΙΓ 0,0298 -0,67 % 2.509.161 72.741
    ΕΤΕ 2,4820 -1,12 % 2.350.690 5,77εκ.
    ΑΤΤ 0,0800 -6,10 % 865.392 70.100
    ΚΑΙΡΟΜΕΖ 0,1252 0,00 % 698.034 87.248
    ΜΥΤΙΛ 14,0600 -3,10 % 551.059 7,80εκ.
    ΦΡΙΓΟ 0,1740 -2,25 % 528.547 92.535
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,9600 3,86 % 57.967 1,90 %
    ΔΕΗ 7,9800 -11,53 % 3.648.161 1,57 %
    ΕΛΣΤΡ 2,4000 10,09 % 161.915 0,88 %
    ΚΟΡΔΕ 0,5400 8,43 % 169.317 0,80 %
    ΒΙΟΣΚ 0,6200 1,97 % 79.662 0,51 %
    ΔΡΟΜΕ 0,4010 -3,14 % 173.654 0,50 %
    ΕΛΤΟΝ 1,8900 -0,53 % 131.042 0,49 %
    ΑΑΑΠ 3,0000 -8,54 % 952 0,39 %
    ΜΥΤΙΛ 14,0600 -3,10 % 551.059 0,39 %
    ΑΛΦΑ 1,1050 -0,32 % 8.881.364 0,38 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΟΠΤΡΟΝ 2,3000 4,55 % 145 16,36 %
    ΦΙΕΡ 0,5060 -1,17 % 5.558 13,48 %
    ΜΙΝ 0,5950 0,00 % 3.210 13,45 %
    ΧΑΙΔΕ 0,7100 -2,74 % 1.910 13,01 %
    ΚΕΠΕΝ 2,6000 2,36 % 560 12,60 %
    ΞΥΛΚ 0,2960 1,37 % 29.307 10,27 %
    ΚΟΡΔΕ 0,5400 8,43 % 169.317 10,04 %
    ΙΝΤΕΤ 0,8800 0,00 % 1.899 9,77 %
    ΜΙΓ 0,0298 -0,67 % 2.509.161 9,67 %
    ΕΠΙΛΚ 0,3280 9,33 % 4.309 9,33 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%