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
    23/2/1995 2,2300 -0,45% 2,2400 2,2400 2,2000 15.613 ,00
    22/2/1995 2,2400 0,45% 2,2300 2,2500 2,2100 6.403 ,00
    21/2/1995 2,2300 -0,89% 2,2500 2,2500 2,2200 4.964 ,00
    20/2/1995 2,2500 1,81% 2,2100 2,2600 2,2000 36.192 ,00
    17/2/1995 2,2100 -0,90% 2,2300 2,2300 2,2000 12.951 ,00
    16/2/1995 2,2300 -1,33% 2,2600 2,2600 2,2300 6.235 ,00
    15/2/1995 2,2600 0,00% 2,2600 2,2900 2,2100 4.125 ,00
    14/2/1995 2,2600 -1,31% 2,2900 2,3000 2,2300 13.143 ,00
    13/2/1995 2,2900 2,69% 2,2300 2,3600 2,2300 7.962 ,00
    10/2/1995 2,2300 1,36% 2,2000 2,2400 2,1400 6.931 ,00
    09/2/1995 2,2000 0,92% 2,1800 2,2400 2,1700 9.833 ,00
    08/2/1995 2,1800 -2,68% 2,2400 2,2400 2,1200 20.122 ,00
    07/2/1995 2,2400 -0,44% 2,2500 2,2800 2,2100 2.638 ,00
    06/2/1995 2,2500 0,00% 2,2500 2,2600 2,1900 3.909 ,00
    03/2/1995 2,2500 -2,60% 2,3100 2,3100 2,2500 4.580 ,00
    02/2/1995 2,3100 2,21% 2,2600 2,3200 2,2600 4.556 ,00
    01/2/1995 2,2600 0,89% 2,2400 2,2900 2,2300 6.427 ,00
    31/1/1995 2,2400 0,90% 2,2200 2,2400 2,1700 17.556 ,00
    30/1/1995 2,2200 -1,77% 2,2600 2,3200 2,2100 16.093 ,00
    27/1/1995 2,2600 -2,16% 2,3100 2,3100 2,2600 7.938 ,00
    26/1/1995 2,3100 1,76% 2,2700 2,3100 2,2600 14.222 ,00
    25/1/1995 2,2700 -1,30% 2,3000 2,3000 2,2200 27.677 ,00
    24/1/1995 2,3000 0,00% 2,3000 2,3200 2,2600 43.866 ,00
    23/1/1995 2,3000 -1,29% 2,3300 2,3300 2,2600 1.654 ,00
    20/1/1995 2,3300 1,30% 2,3000 2,3400 2,2100 30.004 ,00
    19/1/1995 2,3000 3,14% 2,2300 2,3500 2,2000 29.044 ,00
    18/1/1995 2,2300 -1,33% 2,2600 2,2900 2,2100 17.100 ,00
    17/1/1995 2,2600 -2,59% 2,3200 2,3300 2,2600 10.936 ,00
    16/1/1995 2,3200 2,20% 2,2700 2,3200 2,2000 23.864 ,00
    13/1/1995 2,2700 -3,40% 2,3500 2,3500 2,2600 72.192 ,00
    12/1/1995 2,3500 -2,08% 2,4000 2,4200 2,3300 15.997 ,00
    11/1/1995 2,4000 0,00% 2,4000 2,4300 2,3400 28.565 ,00
    10/1/1995 2,4000 -0,41% 2,4100 2,4700 2,3600 124.141 ,00
    09/1/1995 2,4100 1,69% 2,3700 2,4400 2,2900 289.704 ,00
    05/1/1995 2,3700 -2,07% 2,4200 2,4500 2,3700 28.301 ,00
    04/1/1995 2,4200 -2,42% 2,4800 2,5100 2,4200 63.773 ,00
    03/1/1995 2,4800 2,48% 2,4200 2,5000 2,3700 213.602 ,00
    02/1/1995 2,4200 2,54% 2,3600 2,4500 2,2000 335.681 ,00
    30/12/1994 2,3600 7,27% 2,2000 2,3600 2,1500 25.063 ,00
    29/12/1994 2,2000 0,00% 2,2000 2,2000 2,1700 2.470 ,00
    28/12/1994 2,2000 -0,45% 2,2100 2,2100 2,1500 6.571 ,00
    27/12/1994 2,2100 -0,90% 2,2300 2,2300 2,1900 1.151 ,00
    23/12/1994 2,2300 4,21% 2,1400 2,2300 2,1000 11.152 ,00
    22/12/1994 2,1400 -4,46% 2,2400 2,2400 2,1300 21.609 ,00
    21/12/1994 2,2400 -0,44% 2,2500 2,2500 2,1600 9.713 ,00
    20/12/1994 2,2500 -1,75% 2,2900 2,2900 2,2000 10.600 ,00
    19/12/1994 2,2900 1,78% 2,2500 2,2900 2,2000 14.702 ,00
    16/12/1994 2,2500 -1,75% 2,2900 2,2900 2,2400 18.827 ,00
    15/12/1994 2,2900 -2,97% 2,3600 2,3600 2,2900 6.283 ,00
    14/12/1994 2,3600 2,16% 2,3100 2,3600 2,2900 6.283 ,00
    13/12/1994 2,3100 -0,43% 2,3200 2,3600 2,2800 15.253 ,00
    12/12/1994 2,3200 0,00% 2,3200 2,3800 2,3200 57.010 ,00
    09/12/1994 2,3200 0,87% 2,3000 2,3200 2,2900 12.135 ,00
    08/12/1994 2,3000 -4,17% 2,4000 2,4400 2,2600 62.694 ,00
    07/12/1994 2,4000 4,80% 2,2900 2,4500 2,1600 115.411 ,00
    06/12/1994 2,2900 1,33% 2,2600 2,3200 2,2100 34.968 ,00
    05/12/1994 2,2600 0,89% 2,2400 2,2900 2,2300 24.319 ,00
    02/12/1994 2,2400 1,36% 2,2100 2,2500 2,1800 18.503 ,00
    01/12/1994 2,2100 0,45% 2,2000 2,2100 2,1600 3.477 ,00
    30/11/1994 2,2000 1,85% 2,1600 2,2500 2,1600 11.272 ,00
    29/11/1994 2,1600 -1,37% 2,1900 2,2100 2,1600 6.451 ,00
    28/11/1994 2,1900 5,29% 2,0800 2,2500 2,0800 30.100 ,00
    25/11/1994 2,0800 -3,26% 2,1500 2,1700 2,0700 17.700 ,00
    24/11/1994 2,1500 0,94% 2,1300 2,1500 2,0600 22.161 ,00
    23/11/1994 2,1300 0,47% 2,1200 2,1500 2,0800 11.992 ,00
    22/11/1994 2,1200 -2,75% 2,1800 2,1800 2,1000 133.687 ,00
    21/11/1994 2,1800 2,35% 2,1300 2,1900 2,0900 66.004 ,00
    18/11/1994 2,1300 0,95% 2,1100 2,1300 2,0700 75.465 ,00
    17/11/1994 2,1100 0,00% 2,1100 2,1300 2,0800 3.669 ,00
    16/11/1994 2,1100 0,00% 2,1100 2,1200 2,1100 2.470 ,00
    15/11/1994 2,1100 0,00% 2,1100 2,1200 2,0800 4.149 ,00
    14/11/1994 2,1100 -0,47% 2,1200 2,1400 2,1100 1.439 ,00
    11/11/1994 2,1200 1,92% 2,0800 2,2000 2,0800 12.231 ,00
    10/11/1994 2,0800 -1,89% 2,1200 2,2000 2,0800 7.435 ,00
    09/11/1994 2,1200 -2,30% 2,1700 2,3400 2,0800 8.586 ,00
    08/11/1994 2,1700 0,00% 2,1700 2,1700 2,1400 2.686 ,00
    07/11/1994 2,1700 -1,36% 2,2000 2,2000 2,1000 7.027 ,00
    04/11/1994 2,2000 1,38% 2,1700 2,2000 2,0800 19.475 ,00
    03/11/1994 2,1700 2,36% 2,1200 2,1700 2,0800 26.046 ,00
    02/11/1994 2,1200 0,95% 2,1000 2,1300 2,0800 4.389 ,00
    01/11/1994 2,1000 0,00% 2,1000 2,1000 1,9500 26.310 ,00
    31/10/1994 2,1000 0,00% 2,1000 2,1400 2,0700 9.149 ,00
    27/10/1994 2,1000 0,96% 2,0800 2,1200 2,0000 5.684 ,00
    26/10/1994 2,0800 -0,95% 2,1000 2,1000 2,0000 23.528 ,00
    25/10/1994 2,1000 -0,94% 2,1200 2,1200 2,0500 13.047 ,00
    24/10/1994 2,1200 0,95% 2,1000 2,1200 2,0800 9.977 ,00
    21/10/1994 2,1000 -0,47% 2,1100 2,1100 2,0700 2.998 ,00
    20/10/1994 2,1100 -1,40% 2,1400 2,1400 2,0800 20.626 ,00
    19/10/1994 2,1400 -2,28% 2,1900 2,1900 2,0400 117.522 ,00
    18/10/1994 2,1900 -0,45% 2,2000 2,2000 2,1600 24.511 ,00
    17/10/1994 2,2000 -2,65% 2,2600 2,2600 2,1700 8.898 ,00
    14/10/1994 2,2600 0,00% 2,2600 2,2600 2,2100 9.329 ,00
    13/10/1994 2,2600 -2,16% 2,3100 2,3100 2,2100 7.962 ,00
    12/10/1994 2,3100 -0,43% 2,3200 2,3200 2,2500 13.503 ,00
    11/10/1994 2,3200 0,00% 2,3200 2,3200 2,2600 4.580 ,00
    10/10/1994 2,3200 -2,11% 2,3700 2,3900 2,3200 4.497 ,00
    07/10/1994 2,3700 -3,27% 2,4500 2,4500 2,3600 14.030 ,00
    06/10/1994 2,4500 1,66% 2,4100 2,4500 2,3300 26.478 ,00
    05/10/1994 2,4100 1,69% 2,3700 2,4300 2,3700 6.427 ,00
    04/10/1994 2,3700 -1,66% 2,4100 2,4200 2,3700 12.423 ,00
    03/10/1994 2,4100 -2,03% 2,4600 2,4600 2,3600 8.538 ,00
    30/9/1994 2,4600 -15,46% 2,9100 2,9100 2,3500 50.990 ,00
    29/9/1994 2,9100 0,34% 2,9000 2,9200 2,8500 28.431 ,00
    28/9/1994 2,9000 1,05% 2,8700 2,9200 2,8300 49.311 ,00
    27/9/1994 2,8700 7,89% 2,6600 2,8700 2,6600 174.590 ,00
    26/9/1994 2,6600 -6,67% 2,8500 2,8600 2,6500 18.291 ,00
    23/9/1994 2,8500 2,15% 2,7900 2,8600 2,7400 36.741 ,00
    22/9/1994 2,7900 2,95% 2,7100 2,7900 2,6900 18.291 ,00
    21/9/1994 2,7100 -3,90% 2,8200 2,8700 2,6900 23.022 ,00
    20/9/1994 2,8200 2,17% 2,7600 2,9200 2,7600 65.486 ,00
    19/9/1994 2,7600 1,10% 2,7300 2,8700 2,6800 25.792 ,00
    16/9/1994 2,7300 0,37% 2,7200 2,8300 2,6300 43.327 ,00
    15/9/1994 2,7200 7,94% 2,5200 2,7200 2,4700 62.638 ,00
    14/9/1994 2,5200 2,02% 2,4700 2,5200 2,4000 9.223 ,00
    13/9/1994 2,4700 -0,40% 2,4800 2,4800 2,4000 23.962 ,00
    12/9/1994 2,4800 0,40% 2,4700 2,5200 2,4500 10.636 ,00
    09/9/1994 2,4700 0,00% 2,4700 2,5200 2,4200 13.770 ,00
    08/9/1994 2,4700 0,00% 2,4700 2,4700 2,4100 19.339 ,00
    07/9/1994 2,4700 2,49% 2,4100 2,4700 2,3900 29.816 ,00
    06/9/1994 2,4100 0,84% 2,3900 2,4100 2,3400 10.974 ,00
    05/9/1994 2,3900 1,27% 2,3600 2,4100 2,3100 11.760 ,00
    02/9/1994 2,3600 0,00% 2,3600 2,3600 2,3400 4.495 ,00
    01/9/1994 2,3600 -1,67% 2,4000 2,4100 2,3400 6.377 ,00
    31/8/1994 2,4000 1,69% 2,3600 2,4100 2,3600 11.236 ,00
    30/8/1994 2,3600 0,00% 2,3600 2,3800 2,2800 6.795 ,00
    29/8/1994 2,3600 -4,07% 2,4600 2,5300 2,3600 7.473 ,00
    26/8/1994 2,4600 0,41% 2,4500 2,4600 2,3400 10.191 ,00
    25/8/1994 2,4500 -0,41% 2,4600 2,4600 2,3300 25.870 ,00
    24/8/1994 2,4600 -1,20% 2,4900 2,4900 2,3400 12.387 ,00
    23/8/1994 2,4900 0,81% 2,4700 2,4900 2,4400 13.249 ,00
    22/8/1994 2,4700 -4,63% 2,5900 2,5900 2,4700 11.156 ,00
    19/8/1994 2,5900 -1,15% 2,6200 2,6200 2,5900 391 ,00
    18/8/1994 2,6200 -2,24% 2,6800 2,6800 2,5300 4.103 ,00
    17/8/1994 2,6800 4,69% 2,5600 2,6800 2,5600 12.725 ,00
    16/8/1994 2,5600 -3,03% 2,6400 2,6700 2,5600 2.430 ,00
    12/8/1994 2,6400 -1,49% 2,6800 2,6800 2,5500 6.453 ,00
    11/8/1994 2,6800 0,00% 2,6800 2,6800 2,5800 7.291 ,00
    10/8/1994 2,6800 1,52% 2,6400 2,7000 2,5300 5.382 ,00
    09/8/1994 2,6400 -1,12% 2,6700 2,6700 2,5100 14.818 ,00
    08/8/1994 2,6700 -2,91% 2,7500 2,7500 2,5700 7.029 ,00
    05/8/1994 2,7500 -0,72% 2,7700 2,7700 2,6400 17.482 ,00
    04/8/1994 2,7700 2,59% 2,7000 2,7800 2,6900 14.058 ,00
    03/8/1994 2,7000 -1,82% 2,7500 2,7800 2,6900 15.207 ,00
    02/8/1994 2,7500 0,00% 2,7500 2,8500 2,6900 14.764 ,00
    01/8/1994 2,7500 4,17% 2,6400 2,8500 2,6300 12.517 ,00
    29/7/1994 2,6400 -0,38% 2,6500 2,6500 2,4700 36.899 ,00
    28/7/1994 2,6500 0,76% 2,6300 2,6700 2,5300 34.023 ,00
    27/7/1994 2,6300 1,54% 2,5900 2,6300 2,4000 121.777 ,00
    26/7/1994 2,5900 -3,72% 2,6900 2,6900 2,5800 86.052 ,00
    25/7/1994 2,6900 1,89% 2,6400 2,6900 2,5900 57.098 ,00
    22/7/1994 2,6400 1,15% 2,6100 2,6400 2,5400 41.420 ,00
    21/7/1994 2,6100 1,56% 2,5700 2,6100 2,5500 17.456 ,00
    20/7/1994 2,5700 2,80% 2,5000 2,5700 2,4700 21.847 ,00
    19/7/1994 2,5000 1,21% 2,4700 2,5300 2,4600 47.298 ,00
    18/7/1994 2,4700 4,22% 2,3700 2,4700 2,3400 28.119 ,00
    15/7/1994 2,3700 0,85% 2,3500 2,3700 2,3200 6.663 ,00
    14/7/1994 2,3500 -0,42% 2,3600 2,3600 2,2900 10.061 ,00
    13/7/1994 2,3600 0,85% 2,3400 2,3600 2,2500 23.256 ,00
    12/7/1994 2,3400 -2,90% 2,4100 2,4700 2,3400 15.939 ,00
    11/7/1994 2,4100 0,00% 2,4100 2,4100 2,3600 15.417 ,00
    08/7/1994 2,4100 2,12% 2,3600 2,4200 2,3000 18.607 ,00
    07/7/1994 2,3600 -2,07% 2,4100 2,4100 2,3100 4.964 ,00
    06/7/1994 2,4100 1,69% 2,3700 2,4100 2,3500 8.754 ,00
    05/7/1994 2,3700 3,04% 2,3000 2,3700 2,2700 10.922 ,00
    04/7/1994 2,3000 2,22% 2,2500 2,3400 2,2500 28.589 ,00
    01/7/1994 2,2500 -2,17% 2,3000 2,3300 2,2500 13.067 ,00
    30/6/1994 2,3000 2,22% 2,2500 2,3000 2,2500 2.978 ,00
    29/6/1994 2,2500 -3,85% 2,3400 2,3400 2,2300 18.187 ,00
    28/6/1994 2,3400 -1,27% 2,3700 2,3700 2,2600 19.650 ,00
    27/6/1994 2,3700 2,16% 2,3200 2,3900 2,2900 15.495 ,00
    24/6/1994 2,3200 2,65% 2,2600 2,3300 2,2600 24.691 ,00
    23/6/1994 2,2600 0,44% 2,2500 2,3400 2,2500 9.171 ,00
    22/6/1994 2,2500 -1,32% 2,2800 2,3200 2,2300 10.137 ,00
    21/6/1994 2,2800 -2,98% 2,3500 2,3500 2,2800 6.969 ,00
    17/6/1994 2,3500 0,43% 2,3400 2,3900 2,3400 6.119 ,00
    16/6/1994 2,3400 0,86% 2,3200 2,3500 2,2500 30.493 ,00
    15/6/1994 2,3200 0,00% 2,3200 2,4400 2,2500 77.574 ,00
    14/6/1994 2,3200 3,57% 2,2400 2,3400 2,2400 55.850 ,00
    13/6/1994 2,2400 -3,03% 2,3100 2,3100 2,2000 26.114 ,00
    10/6/1994 2,3100 -0,43% 2,3200 2,3200 2,2100 24.441 ,00
    09/6/1994 2,3200 -1,69% 2,3600 2,3600 2,2300 46.519 ,00
    08/6/1994 2,3600 -2,48% 2,4200 2,4800 2,2800 135.358 ,00
    07/6/1994 2,4200 -4,72% 2,5400 2,5400 2,3900 56.396 ,00
    06/6/1994 2,5400 -3,79% 2,6400 2,7100 2,4900 20.582 ,00
    03/6/1994 2,6400 -0,38% 2,6500 2,6500 2,5600 30.761 ,00
    02/6/1994 2,6500 -2,93% 2,7300 2,7300 2,5600 53.212 ,00
    01/6/1994 2,7300 3,41% 2,6400 2,7500 2,6400 20.114 ,00
    31/5/1994 2,6400 1,93% 2,5900 2,6400 2,5300 18.635 ,00
    30/5/1994 2,5900 4,02% 2,4900 2,5900 2,4500 16.321 ,00
    27/5/1994 2,4900 -1,58% 2,5300 2,6300 2,4500 67.805 ,00
    26/5/1994 2,5300 3,27% 2,4500 2,5600 2,3000 51.803 ,00
    25/5/1994 2,4500 -3,92% 2,5500 2,5600 2,4000 37.081 ,00
    24/5/1994 2,5500 -3,77% 2,6500 2,6500 2,4900 34.553 ,00
    23/5/1994 2,6500 -5,36% 2,8000 2,8000 2,6300 32.650 ,00
    20/5/1994 2,8000 5,66% 2,6500 2,8100 2,6400 45.485 ,00
    19/5/1994 2,6500 -0,38% 2,6600 2,6600 2,6100 20.314 ,00
    18/5/1994 2,6600 0,38% 2,6500 2,6900 2,6100 16.467 ,00
    17/5/1994 2,6500 -2,57% 2,7200 2,7600 2,6300 27.409 ,00
    16/5/1994 2,7200 4,21% 2,6100 2,7700 2,6100 61.547 ,00
    13/5/1994 2,6100 -6,12% 2,7800 2,7800 2,6100 110.262 ,00
    11/5/1994 2,7800 -4,14% 2,9000 2,9000 2,7300 43.689 ,00
    10/5/1994 2,9000 -3,33% 3,0000 3,0000 2,8900 31.836 ,00
    09/5/1994 3,0000 -0,66% 3,0200 3,0200 2,9300 45.813 ,00
    06/5/1994 3,0200 -1,31% 3,0600 3,0600 2,9800 8.906 ,00
    05/5/1994 3,0600 -0,97% 3,0900 3,0900 2,9900 28.325 ,00
    04/5/1994 3,0900 -0,96% 3,1200 3,1200 3,0200 29.244 ,00
    03/5/1994 3,1200 0,32% 3,1100 3,1200 3,0700 14.758 ,00
    28/4/1994 3,1100 0,65% 3,0900 3,1100 3,0700 26.284 ,00
    27/4/1994 3,0900 0,00% 3,0900 3,0900 3,0000 42.343 ,00
    26/4/1994 3,0900 3,34% 2,9900 3,0900 2,9900 38.906 ,00
    25/4/1994 2,9900 -1,97% 3,0500 3,0500 2,9900 22.932 ,00
    22/4/1994 3,0500 -1,61% 3,1000 3,1000 3,0300 38.702 ,00
    21/4/1994 3,1000 -0,64% 3,1200 3,1300 3,0100 148.797 ,00
    20/4/1994 3,1200 -0,95% 3,1500 3,1900 3,0900 43.912 ,00
    19/4/1994 3,1500 -2,48% 3,2300 3,2500 3,1300 44.638 ,00
    18/4/1994 3,2300 -1,82% 3,2900 3,2900 3,0900 175.469 ,00
    15/4/1994 3,2900 0,30% 3,2800 3,3500 3,2200 38.252 ,00
    14/4/1994 3,2800 2,18% 3,2100 3,2800 3,1300 91.347 ,00
    13/4/1994 3,2100 0,63% 3,1900 3,2100 3,1200 49.259 ,00
    12/4/1994 3,1900 -4,20% 3,3300 3,3300 3,1600 120.929 ,00
    11/4/1994 3,3300 1,52% 3,2800 3,3700 3,1300 104.604 ,00
    08/4/1994 3,2800 6,15% 3,0900 3,2800 2,9800 152.127 ,00
    07/4/1994 3,0900 0,65% 3,0700 3,0900 2,9800 74.630 ,00
    06/4/1994 3,0700 0,00% 3,0700 3,1700 3,0700 107.842 ,00
    05/4/1994 3,0700 3,37% 2,9700 3,0800 2,8900 83.472 ,00
    04/4/1994 2,9700 -4,81% 3,1200 3,1200 2,9400 69.364 ,00
    01/4/1994 3,1200 3,65% 3,0100 3,1200 3,0000 70.269 ,00
    31/3/1994 3,0100 -1,95% 3,0700 3,0900 2,9500 83.436 ,00
    30/3/1994 3,0700 -0,65% 3,0900 3,1800 3,0600 89.172 ,00
    29/3/1994 3,0900 1,31% 3,0500 3,1600 2,9300 164.131 ,00
    28/3/1994 3,0500 -5,28% 3,2200 3,2200 3,0500 105.364 ,00
    24/3/1994 3,2200 -3,30% 3,3300 3,3300 3,1300 149.772 ,00
    23/3/1994 3,3300 0,91% 3,3000 3,4100 3,1300 288.472 ,00
    22/3/1994 3,3000 -6,52% 3,5300 3,5700 3,3000 207.184 ,00
    21/3/1994 3,5300 6,01% 3,3300 3,5400 3,3300 606.236 ,00
    18/3/1994 3,3300 6,39% 3,1300 3,3300 3,1300 451.536 ,00
    17/3/1994 3,1300 6,46% 2,9400 3,1300 2,9000 376.506 ,00
    16/3/1994 2,9400 4,63% 2,8100 2,9800 2,8100 298.576 ,00
    15/3/1994 2,8100 6,04% 2,6500 2,8100 2,6500 49.213 ,00
    11/3/1994 2,6500 6,00% 2,5000 2,6500 2,4600 160.137 ,00
    10/3/1994 2,5000 4,17% 2,4000 2,5400 2,4000 150.114 ,00
    09/3/1994 2,4000 5,73% 2,2700 2,4000 2,2700 48.725 ,00
    08/3/1994 2,2700 1,34% 2,2400 2,2700 2,2100 21.269 ,00
    07/3/1994 2,2400 1,82% 2,2000 2,2400 2,1600 6.391 ,00
    04/3/1994 2,2000 0,00% 2,2000 2,2000 2,1600 2.930 ,00
    03/3/1994 2,2000 0,00% 2,2000 2,2400 2,1500 8.042 ,00
    02/3/1994 2,2000 -1,35% 2,2300 2,2300 2,1200 8.034 ,00
    01/3/1994 2,2300 1,83% 2,1900 2,2300 2,1600 3.961 ,00
    28/2/1994 2,1900 -0,45% 2,2000 2,2000 2,1500 10.087 ,00
    25/2/1994 2,2000 1,85% 2,1600 2,2000 2,1100 5.188 ,00
    24/2/1994 2,1600 -1,82% 2,2000 2,2000 2,1200 6.643 ,00
    23/2/1994 2,2000 0,00% 2,2000 2,2000 2,1600 5.758 ,00
    22/2/1994 2,2000 -2,22% 2,2500 2,3200 2,1500 18.028 ,00
    21/2/1994 2,2500 3,21% 2,1800 2,3100 2,1800 17.560 ,00
    18/2/1994 2,1800 5,31% 2,0700 2,1800 2,0300 10.543 ,00
    17/2/1994 2,0700 0,00% 2,0700 2,0700 1,9900 5.944 ,00
    16/2/1994 2,0700 0,00% 2,0700 2,1600 2,0100 14.842 ,00
    15/2/1994 2,0700 1,47% 2,0400 2,0800 1,9600 12.313 ,00
    14/2/1994 2,0400 -5,56% 2,1600 2,1600 2,0400 4.840 ,00
    11/2/1994 2,1600 -1,82% 2,2000 2,2000 2,1600 5.400 ,00
    10/2/1994 2,2000 -0,45% 2,2100 2,2400 2,1600 15.685 ,00
    09/2/1994 2,2100 1,38% 2,1800 2,2100 2,1000 21.149 ,00
    08/2/1994 2,1800 -2,24% 2,2300 2,2500 2,1200 27.523 ,00
    07/2/1994 2,2300 -0,89% 2,2500 2,2500 2,1200 25.433 ,00
    04/2/1994 2,2500 6,13% 2,1200 2,2500 2,1200 27.090 ,00
    03/2/1994 2,1200 -0,93% 2,1400 2,1500 2,0800 12.004 ,00
    02/2/1994 2,1400 2,88% 2,0800 2,1500 2,0800 20.370 ,00
    01/2/1994 2,0800 0,00% 2,0800 2,1400 2,0000 14.994 ,00
    31/1/1994 2,0800 0,00% 2,0800 2,1500 2,0400 11.498 ,00
    28/1/1994 2,0800 0,00% 2,0800 2,1400 2,0200 23.428 ,00
    27/1/1994 2,0800 -2,35% 2,1300 2,2000 2,0700 16.373 ,00
    26/1/1994 2,1300 -5,33% 2,2500 2,2500 2,1300 4.758 ,00
    25/1/1994 2,2500 0,00% 2,2500 2,3200 2,1600 17.090 ,00
    24/1/1994 2,2500 0,00% 2,2500 2,3700 2,1400 47.952 ,00
    21/1/1994 2,2500 0,00% 2,2500 2,3700 2,2000 48.447 ,00
    20/1/1994 2,2500 -1,32% 2,2800 2,4100 2,2000 38.414 ,00
    19/1/1994 2,2800 -1,72% 2,3200 2,3700 2,2000 84.673 ,00
    18/1/1994 2,3200 1,75% 2,2800 2,4100 2,2800 111.693 ,00
    17/1/1994 2,2800 3,64% 2,2000 2,3300 2,2000 29.510 ,00
    14/1/1994 2,2000 1,38% 2,1700 2,2900 2,1600 30.611 ,00
    13/1/1994 2,1700 0,93% 2,1500 2,1900 2,1500 19.339 ,00
    12/1/1994 2,1500 3,37% 2,0800 2,1600 2,0300 14.398 ,00
    11/1/1994 2,0800 -0,95% 2,1000 2,1200 2,0100 8.334 ,00
    10/1/1994 2,1000 -2,78% 2,1600 2,1600 2,0600 4.039 ,00
    07/1/1994 2,1600 3,35% 2,0900 2,1700 2,0100 30.637 ,00
    05/1/1994 2,0900 -1,88% 2,1300 2,1300 2,0800 10.173 ,00
    04/1/1994 2,1300 0,95% 2,1100 2,1600 2,1000 15.297 ,00
    03/1/1994 2,1100 5,50% 2,0000 2,1100 2,0000 11.260 ,00
    31/12/1993 2,0000 -0,99% 2,0200 2,0200 1,9700 7.562 ,00
    30/12/1993 2,0200 0,00% 2,0200 2,0400 2,0000 5.070 ,00
    29/12/1993 2,0200 -0,98% 2,0400 2,0800 2,0100 19.776 ,00
    28/12/1993 2,0400 0,00% 2,0400 2,0800 2,0100 7.782 ,00
    27/12/1993 2,0400 4,08% 1,9600 2,0600 1,9600 10.425 ,00
    24/12/1993 1,9600 -2,00% 2,0000 2,0000 1,9300 5.224 ,00
    23/12/1993 2,0000 4,71% 1,9100 2,0000 1,8700 18.667 ,00
    22/12/1993 1,9100 0,00% 1,9100 1,9200 1,9100 4.688 ,00
    21/12/1993 1,9100 -1,04% 1,9300 1,9400 1,8800 7.552 ,00
    20/12/1993 1,9300 -1,03% 1,9500 1,9700 1,9200 9.139 ,00
    17/12/1993 1,9500 0,00% 1,9500 2,0000 1,9400 7.073 ,00
    16/12/1993 1,9500 0,00% 1,9900 1,9900 1,8800 14.848 ,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.%