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
    15/12/1993 1,9900 -2,93% 2,0500 2,0500 1,9600 14.298 ,00
    14/12/1993 2,0500 2,50% 2,0000 2,1100 2,0000 31.491 ,00
    13/12/1993 2,0000 4,17% 1,9200 2,0000 1,9200 13.123 ,00
    10/12/1993 1,9200 2,13% 1,8800 1,9300 1,8800 8.042 ,00
    09/12/1993 1,8800 -2,08% 1,9200 1,9200 1,8600 9.869 ,00
    08/12/1993 1,9200 3,78% 1,8500 1,9500 1,8500 19.714 ,00
    07/12/1993 1,8500 0,54% 1,8400 1,8700 1,7700 13.409 ,00
    06/12/1993 1,8400 0,00% 1,8400 1,8800 1,8400 15.651 ,00
    03/12/1993 1,8400 -0,54% 1,8500 1,8500 1,8000 6.585 ,00
    02/12/1993 1,8500 0,54% 1,8400 1,9000 1,8400 13.812 ,00
    01/12/1993 1,8400 3,37% 1,7800 1,8500 1,7800 13.117 ,00
    30/11/1993 1,7800 0,00% 1,7800 1,8200 1,7700 9.034 ,00
    29/11/1993 1,7800 4,71% 1,7000 1,7800 1,7000 7.497 ,00
    26/11/1993 1,7000 0,00% 1,7000 1,7200 1,6800 11.572 ,00
    25/11/1993 1,7000 -3,41% 1,7600 1,7600 1,7000 13.441 ,00
    24/11/1993 1,7600 2,33% 1,7200 1,7600 1,7200 16.577 ,00
    23/11/1993 1,7200 -1,71% 1,7500 1,7500 1,7000 3.467 ,00
    22/11/1993 1,7500 1,74% 1,7200 1,7600 1,7100 9.589 ,00
    19/11/1993 1,7200 1,18% 1,7000 1,7200 1,7000 6.283 ,00
    18/11/1993 1,7000 1,19% 1,6800 1,7100 1,6800 6.387 ,00
    17/11/1993 1,6800 -2,89% 1,7300 1,7300 1,6800 2.538 ,00
    16/11/1993 1,7300 1,17% 1,7100 1,7400 1,7100 6.611 ,00
    15/11/1993 1,7100 1,18% 1,6900 1,7200 1,6900 2.864 ,00
    12/11/1993 1,6900 0,60% 1,6800 1,7100 1,6800 5.862 ,00
    11/11/1993 1,6800 0,00% 1,6800 1,6800 1,6300 3.437 ,00
    10/11/1993 1,6800 3,07% 1,6300 1,6800 1,6300 3.143 ,00
    09/11/1993 1,6300 0,00% 1,6300 1,6300 1,6000 733 ,00
    08/11/1993 1,6300 -0,61% 1,6400 1,6400 1,6300 1.447 ,00
    05/11/1993 1,6400 0,00% 1,6400 1,6400 1,6100 1.826 ,00
    04/11/1993 1,6400 -0,61% 1,6500 1,6600 1,6200 9.189 ,00
    03/11/1993 1,6500 0,61% 1,6400 1,6500 1,6000 3.285 ,00
    02/11/1993 1,6400 -1,20% 1,6600 1,6600 1,6000 8.332 ,00
    01/11/1993 1,6600 -1,19% 1,6800 1,6800 1,6300 5.740 ,00
    29/10/1993 1,6800 0,60% 1,6700 1,6800 1,6300 3.657 ,00
    27/10/1993 1,6700 -1,18% 1,6900 1,6900 1,6400 10.916 ,00
    26/10/1993 1,6900 -0,59% 1,7000 1,7100 1,6800 5.700 ,00
    25/10/1993 1,7000 -2,86% 1,7500 1,7500 1,6800 10.706 ,00
    22/10/1993 1,7500 1,74% 1,7200 1,7600 1,7200 5.758 ,00
    21/10/1993 1,7200 0,00% 1,7200 1,7600 1,7000 4.732 ,00
    20/10/1993 1,7200 0,00% 1,7200 1,7200 1,6800 4.043 ,00
    19/10/1993 1,7200 -2,27% 1,7600 1,7600 1,7100 2.000 ,00
    18/10/1993 1,7600 0,57% 1,7500 1,7900 1,7300 11.966 ,00
    15/10/1993 1,7500 -1,69% 1,7800 1,7800 1,7500 8.802 ,00
    14/10/1993 1,7800 -1,11% 1,8000 1,8000 1,7400 13.752 ,00
    13/10/1993 1,8000 3,45% 1,7400 1,8200 1,7400 28.185 ,00
    12/10/1993 1,7400 0,58% 1,7300 1,7400 1,7100 1.826 ,00
    11/10/1993 1,7300 0,00% 1,7300 1,7300 1,7300 10 ,00
    08/10/1993 1,7300 1,17% 1,7100 1,7300 1,7000 5.392 ,00
    07/10/1993 1,7100 -0,58% 1,7200 1,7200 1,6600 15.417 ,00
    06/10/1993 1,7200 -2,27% 1,7600 1,7600 1,6700 18.100 ,00
    05/10/1993 1,7600 0,57% 1,7500 1,7600 1,7200 14.830 ,00
    04/10/1993 1,7500 1,74% 1,7200 1,7500 1,6800 17.136 ,00
    01/10/1993 1,7200 4,88% 1,6400 1,7200 1,6300 10.107 ,00
    30/9/1993 1,6400 -1,20% 1,6600 1,6800 1,6400 1.942 ,00
    29/9/1993 1,6600 -1,19% 1,6800 1,6800 1,6400 1.033 ,00
    28/9/1993 1,6800 0,00% 1,6800 1,6900 1,6100 8.246 ,00
    27/9/1993 1,6800 0,60% 1,6700 1,6800 1,6600 1.850 ,00
    24/9/1993 1,6700 -0,60% 1,6800 1,6800 1,6300 1.934 ,00
    23/9/1993 1,6800 3,70% 1,6200 1,6800 1,6200 3.523 ,00
    22/9/1993 1,6200 0,62% 1,6100 1,6200 1,5600 2.410 ,00
    21/9/1993 1,6100 -0,62% 1,6200 1,6200 1,5900 3.437 ,00
    20/9/1993 1,6200 1,89% 1,5900 1,6200 1,5500 4.205 ,00
    17/9/1993 1,5900 4,61% 1,5200 1,5900 1,5200 4.952 ,00
    16/9/1993 1,5200 4,11% 1,4600 1,5200 1,4600 3.105 ,00
    15/9/1993 1,4600 -3,95% 1,5200 1,5200 1,4600 4.818 ,00
    14/9/1993 1,5200 -1,30% 1,5400 1,5400 1,4700 3.889 ,00
    13/9/1993 1,5400 4,05% 1,4800 1,5400 1,4800 361 ,00
    10/9/1993 1,4800 -3,27% 1,5300 1,5400 1,4700 1.662 ,00
    09/9/1993 1,5300 -4,38% 1,6000 1,6000 1,5300 1.293 ,00
    08/9/1993 1,6000 0,63% 1,5900 1,6000 1,5900 2.480 ,00
    07/9/1993 1,5900 -3,05% 1,6400 1,6400 1,5900 2.206 ,00
    06/9/1993 1,6400 -2,38% 1,6800 1,6800 1,6100 1.758 ,00
    03/9/1993 1,6800 2,44% 1,6400 1,6800 1,6400 3.781 ,00
    02/9/1993 1,6400 -0,61% 1,6500 1,6500 1,6300 1.403 ,00
    01/9/1993 1,6500 -2,37% 1,6900 1,6900 1,6200 3.245 ,00
    31/8/1993 1,6900 1,81% 1,6600 1,7000 1,6400 3.247 ,00
    30/8/1993 1,6600 -5,14% 1,7500 1,7500 1,6600 2.676 ,00
    27/8/1993 1,7500 1,74% 1,7200 1,7500 1,6700 6.091 ,00
    26/8/1993 1,7200 2,99% 1,6700 1,7200 1,6400 5.144 ,00
    25/8/1993 1,6700 -1,76% 1,7000 1,7000 1,6300 8.600 ,00
    24/8/1993 1,7000 1,19% 1,6800 1,7000 1,6800 6.379 ,00
    23/8/1993 1,6800 -4,00% 1,7500 1,7500 1,6600 7.079 ,00
    20/8/1993 1,7500 0,00% 1,7500 1,7500 1,6800 3.593 ,00
    19/8/1993 1,7500 -2,78% 1,8000 1,8000 1,7500 2.158 ,00
    18/8/1993 1,8000 -5,26% 1,9000 1,9000 1,8000 4.872 ,00
    17/8/1993 1,9000 1,06% 1,8800 1,9200 1,7900 23.530 ,00
    16/8/1993 1,8800 -2,08% 1,9200 1,9200 1,8600 16.457 ,00
    13/8/1993 1,9200 4,35% 1,8400 1,9200 1,8400 35.098 ,00
    12/8/1993 1,8400 5,14% 1,7500 1,8400 1,7500 22.401 ,00
    11/8/1993 1,7500 1,74% 1,7200 1,7500 1,7100 4.177 ,00
    10/8/1993 1,7200 0,00% 1,7200 1,7200 1,6800 6.939 ,00
    09/8/1993 1,7200 4,24% 1,6500 1,7300 1,6500 13.259 ,00
    06/8/1993 1,6500 3,12% 1,6000 1,6500 1,6000 10.249 ,00
    05/8/1993 1,6000 0,00% 1,6000 1,6100 1,5600 9.008 ,00
    04/8/1993 1,6000 1,27% 1,5800 1,6200 1,5400 12.227 ,00
    03/8/1993 1,5800 4,64% 1,5100 1,5800 1,5100 12.235 ,00
    02/8/1993 1,5100 4,86% 1,4400 1,5100 1,4400 3.045 ,00
    30/7/1993 1,4400 -2,04% 1,4700 1,4700 1,4400 4.065 ,00
    29/7/1993 1,4700 1,38% 1,4500 1,4700 1,4500 637 ,00
    28/7/1993 1,4500 -2,03% 1,4800 1,4800 1,4400 285 ,00
    27/7/1993 1,4800 -1,99% 1,5100 1,5100 1,4800 1.784 ,00
    26/7/1993 1,5100 4,14% 1,4500 1,5100 1,4500 5.096 ,00
    23/7/1993 1,4500 -1,36% 1,4700 1,5300 1,4300 2.614 ,00
    22/7/1993 1,4700 2,80% 1,4300 1,4700 1,4300 823 ,00
    21/7/1993 1,4300 0,00% 1,4300 1,4400 1,4300 1.453 ,00
    20/7/1993 1,4300 -1,38% 1,4500 1,4500 1,4200 1.271 ,00
    19/7/1993 1,4500 0,69% 1,4400 1,4600 1,4400 3.817 ,00
    16/7/1993 1,4400 -2,70% 1,4800 1,4800 1,4400 1.441 ,00
    15/7/1993 1,4800 0,00% 1,4800 1,4800 1,4700 1.782 ,00
    14/7/1993 1,4800 0,68% 1,4700 1,4800 1,4700 1.119 ,00
    13/7/1993 1,4700 0,00% 1,4700 1,5000 1,4700 3.689 ,00
    12/7/1993 1,4700 -2,65% 1,5100 1,5100 1,4700 2.586 ,00
    09/7/1993 1,5100 0,00% 1,5100 1,5200 1,5100 4.113 ,00
    08/7/1993 1,5100 2,72% 1,4700 1,5300 1,4700 1.808 ,00
    07/7/1993 1,4700 -2,65% 1,5100 1,5400 1,4700 3.129 ,00
    06/7/1993 1,5100 2,72% 1,4700 1,5100 1,4700 903 ,00
    05/7/1993 1,4700 2,08% 1,4400 1,4700 1,4400 1.135 ,00
    02/7/1993 1,4400 0,00% 1,4400 1,4400 1,4400 303 ,00
    01/7/1993 1,4400 -1,37% 1,4600 1,4600 1,4400 1.077 ,00
    30/6/1993 1,4600 1,39% 1,4400 1,4600 1,4400 1.844 ,00
    29/6/1993 1,4400 -2,04% 1,4700 1,4700 1,4300 775 ,00
    28/6/1993 1,4700 0,68% 1,4600 1,4700 1,4600 143 ,00
    25/6/1993 1,4600 0,69% 1,4500 1,4700 1,4500 471 ,00
    24/6/1993 1,4500 -2,03% 1,4800 1,4800 1,4400 4.592 ,00
    23/6/1993 1,4800 -3,90% 1,5400 1,5400 1,4800 3.635 ,00
    22/6/1993 1,5400 0,65% 1,5300 1,5400 1,5300 4.768 ,00
    21/6/1993 1,5300 3,38% 1,4800 1,5300 1,4800 2.190 ,00
    18/6/1993 1,4800 0,00% 1,4800 1,5000 1,4800 705 ,00
    17/6/1993 1,4800 1,37% 1,4600 1,4800 1,4600 2.678 ,00
    16/6/1993 1,4600 1,39% 1,4400 1,4600 1,4400 697 ,00
    15/6/1993 1,4400 0,00% 1,4400 1,4400 1,4200 2.732 ,00
    14/6/1993 1,4400 -2,70% 1,4800 1,4800 1,4200 791 ,00
    11/6/1993 1,4800 -1,99% 1,5100 1,5100 1,4700 2.304 ,00
    10/6/1993 1,5100 2,03% 1,4800 1,5100 1,4500 3.909 ,00
    09/6/1993 1,4800 1,37% 1,4600 1,4800 1,4500 1.512 ,00
    08/6/1993 1,4600 1,39% 1,4400 1,4600 1,4400 493 ,00
    04/6/1993 1,4400 0,00% 1,4400 1,4400 1,4400 1.455 ,00
    03/6/1993 1,4400 0,00% 1,4400 1,4400 1,4400 99 ,00
    02/6/1993 1,4400 0,00% 1,4400 1,4400 1,4400 10 ,00
    01/6/1993 1,4400 0,00% 1,4400 1,4400 1,4400 10 ,00
    31/5/1993 1,4400 2,86% 1,4000 1,4400 1,4000 647 ,00
    28/5/1993 1,4000 -0,71% 1,4100 1,4100 1,4000 435 ,00
    27/5/1993 1,4100 -1,40% 1,4300 1,4400 1,4100 279 ,00
    26/5/1993 1,4300 -0,69% 1,4400 1,4600 1,4100 1.047 ,00
    25/5/1993 1,4400 0,00% 1,4400 1,4500 1,4400 709 ,00
    24/5/1993 1,4400 0,70% 1,4300 1,4400 1,4300 609 ,00
    21/5/1993 1,4300 0,00% 1,4300 1,4300 1,4300 99 ,00
    20/5/1993 1,4300 0,00% 1,4300 1,4400 1,4300 181 ,00
    19/5/1993 1,4300 0,00% 1,4300 1,4300 1,4300 241 ,00
    18/5/1993 1,4300 1,42% 1,4100 1,4400 1,4100 343 ,00
    17/5/1993 1,4100 0,00% 1,4100 1,4100 1,4100 259 ,00
    14/5/1993 1,4100 -0,70% 1,4200 1,4200 1,4100 855 ,00
    13/5/1993 1,4200 -1,39% 1,4400 1,4400 1,4100 1.185 ,00
    12/5/1993 1,4400 1,41% 1,4200 1,4400 1,4200 1.930 ,00
    11/5/1993 1,4200 2,16% 1,3900 1,4200 1,3900 2.544 ,00
    10/5/1993 1,3900 -3,47% 1,4400 1,4400 1,3900 2.772 ,00
    07/5/1993 1,4400 3,60% 1,3900 1,4400 1,3900 2.050 ,00
    06/5/1993 1,3900 -4,14% 1,4500 1,4500 1,3900 1.554 ,00
    05/5/1993 1,4500 -1,36% 1,4700 1,4700 1,4500 1.021 ,00
    04/5/1993 1,4700 -1,34% 1,4900 1,4900 1,4700 1.131 ,00
    03/5/1993 1,4900 3,47% 1,4400 1,4900 1,4400 645 ,00
    30/4/1993 1,4400 0,00% 1,4400 1,4400 1,4400 10 ,00
    29/4/1993 1,4400 1,41% 1,4200 1,4400 1,4100 427 ,00
    28/4/1993 1,4200 -0,70% 1,4300 1,4300 1,4200 459 ,00
    27/4/1993 1,4300 -0,69% 1,4400 1,4400 1,4300 1.207 ,00
    26/4/1993 1,4400 -0,69% 1,4500 1,4500 1,4400 2.112 ,00
    23/4/1993 1,4500 0,00% 1,4500 1,4500 1,4500 635 ,00
    22/4/1993 1,4500 0,00% 1,4500 1,4500 1,4500 529 ,00
    21/4/1993 1,4500 0,00% 1,4500 1,4500 1,4500 39 ,00
    20/4/1993 1,4500 -0,68% 1,4600 1,4600 1,4500 817 ,00
    15/4/1993 1,4600 0,00% 1,4600 1,4600 1,4600 183 ,00
    14/4/1993 1,4600 0,00% 1,4600 1,4600 1,4500 719 ,00
    13/4/1993 1,4600 0,00% 1,4600 1,4600 1,4600 10 ,00
    12/4/1993 1,4600 0,00% 1,4600 1,4800 1,4600 823 ,00
    09/4/1993 1,4600 0,00% 1,4600 1,4600 1,4600 309 ,00
    08/4/1993 1,4600 0,00% 1,4600 1,4700 1,4600 923 ,00
    07/4/1993 1,4600 0,00% 1,4600 1,4700 1,4600 3.527 ,00
    06/4/1993 1,4600 -0,68% 1,4700 1,4700 1,4600 2.520 ,00
    05/4/1993 1,4700 0,00% 1,4700 1,4700 1,4600 1.279 ,00
    02/4/1993 1,4700 0,00% 1,4700 1,4700 1,4700 619 ,00
    01/4/1993 1,4700 0,68% 1,4600 1,4800 1,4600 825 ,00
    31/3/1993 1,4600 0,00% 1,4600 1,4700 1,4600 1.027 ,00
    30/3/1993 1,4600 -3,95% 1,5200 1,5200 1,4600 879 ,00
    29/3/1993 1,5200 0,00% 1,5200 1,5200 1,5200 10 ,00
    26/3/1993 1,5200 0,00% 1,5200 1,5200 1,5200 10 ,00
    24/3/1993 1,5200 0,66% 1,5100 1,5200 1,5100 211 ,00
    23/3/1993 1,5100 -0,66% 1,5200 1,5200 1,5000 4.768 ,00
    22/3/1993 1,5200 -1,94% 1,5500 1,5500 1,5100 1.055 ,00
    19/3/1993 1,5500 1,97% 1,5200 1,5500 1,5200 963 ,00
    18/3/1993 1,5200 0,66% 1,5100 1,5200 1,5100 2.012 ,00
    17/3/1993 1,5100 0,67% 1,5000 1,5100 1,5000 3.205 ,00
    16/3/1993 1,5000 -1,96% 1,5300 1,5300 1,5000 2.888 ,00
    15/3/1993 1,5300 -0,65% 1,5400 1,5400 1,5300 211 ,00
    12/3/1993 1,5400 -1,28% 1,5600 1,5600 1,5200 4.461 ,00
    11/3/1993 1,5600 0,00% 1,5600 1,5600 1,5600 1.614 ,00
    10/3/1993 1,5600 1,30% 1,5400 1,5800 1,5400 2.568 ,00
    09/3/1993 1,5400 -1,28% 1,5600 1,5600 1,5300 3.313 ,00
    08/3/1993 1,5600 -1,27% 1,5800 1,5800 1,5600 1.461 ,00
    05/3/1993 1,5800 -1,25% 1,6000 1,6000 1,5600 3.389 ,00
    04/3/1993 1,6000 -1,84% 1,6300 1,6400 1,6000 417 ,00
    03/3/1993 1,6300 -0,61% 1,6400 1,6400 1,6000 1.111 ,00
    02/3/1993 1,6400 3,14% 1,5900 1,6500 1,5500 3.525 ,00
    26/2/1993 1,5900 0,63% 1,5800 1,5900 1,5800 415 ,00
    25/2/1993 1,5800 1,28% 1,5600 1,5800 1,5600 2.090 ,00
    24/2/1993 1,5600 -2,50% 1,6000 1,6000 1,5400 3.105 ,00
    23/2/1993 1,6000 0,00% 1,6000 1,6000 1,5900 1.427 ,00
    22/2/1993 1,6000 3,23% 1,5500 1,6000 1,5500 483 ,00
    19/2/1993 1,5500 -2,52% 1,5900 1,5900 1,5400 1.113 ,00
    18/2/1993 1,5900 0,00% 1,5900 1,6400 1,5900 2.072 ,00
    17/2/1993 1,5900 -0,62% 1,6000 1,6000 1,5400 1.351 ,00
    16/2/1993 1,6000 0,00% 1,6000 1,6000 1,5600 2.040 ,00
    15/2/1993 1,6000 1,27% 1,5800 1,6400 1,5500 4.738 ,00
    12/2/1993 1,5800 -3,66% 1,6400 1,6500 1,5800 2.526 ,00
    11/2/1993 1,6400 -2,38% 1,6800 1,6800 1,6400 4.996 ,00
    10/2/1993 1,6800 -2,89% 1,7300 1,7600 1,6800 6.975 ,00
    09/2/1993 1,7300 1,76% 1,7000 1,7300 1,6800 12.253 ,00
    08/2/1993 1,7000 0,00% 1,7000 1,7100 1,7000 2.370 ,00
    05/2/1993 1,7000 1,19% 1,6800 1,7200 1,6800 4.776 ,00
    04/2/1993 1,6800 1,82% 1,6500 1,7300 1,6500 3.635 ,00
    03/2/1993 1,6500 0,61% 1,6400 1,6800 1,6300 2.888 ,00
    02/2/1993 1,6400 0,61% 1,6300 1,7100 1,6300 3.657 ,00
    01/2/1993 1,6300 1,87% 1,6000 1,6300 1,6000 841 ,00
    29/1/1993 1,6000 0,00% 1,6000 1,6200 1,5900 2.700 ,00
    28/1/1993 1,6000 0,00% 1,6000 1,6000 1,5900 2.192 ,00
    27/1/1993 1,6000 0,00% 1,6000 1,6200 1,5900 3.841 ,00
    26/1/1993 1,6000 3,23% 1,5500 1,6200 1,5500 1.666 ,00
    25/1/1993 1,5500 1,97% 1,5200 1,5500 1,5200 1.950 ,00
    22/1/1993 1,5200 2,01% 1,4900 1,5400 1,4900 1.800 ,00
    21/1/1993 1,4900 -1,32% 1,5100 1,5100 1,4900 561 ,00
    20/1/1993 1,5100 2,03% 1,4800 1,5100 1,4600 1.287 ,00
    19/1/1993 1,4800 2,07% 1,4500 1,4800 1,4500 2.282 ,00
    18/1/1993 1,4500 -2,68% 1,4900 1,4900 1,4500 651 ,00
    15/1/1993 1,4900 0,68% 1,4800 1,5200 1,4800 937 ,00
    14/1/1993 1,4800 0,00% 1,4800 1,5000 1,4800 1.846 ,00
    13/1/1993 1,4800 0,00% 1,4800 1,4800 1,4800 61 ,00
    12/1/1993 1,4800 1,37% 1,4600 1,5200 1,4600 1.556 ,00
    11/1/1993 1,4600 0,00% 1,4600 1,4600 1,4400 243 ,00
    08/1/1993 1,4600 0,69% 1,4500 1,4600 1,4400 613 ,00
    07/1/1993 1,4500 0,00% 1,4500 1,4500 1,4400 959 ,00
    05/1/1993 1,4500 -2,03% 1,4800 1,4800 1,4500 2.410 ,00
    04/1/1993 1,4800 0,68% 1,4700 1,4800 1,4700 415 ,00
    31/12/1992 1,4700 2,08% 1,4400 1,5100 1,4400 2.688 ,00
    30/12/1992 1,4400 0,00% 1,4400 1,4400 1,4400 957 ,00
    29/12/1992 1,4400 -2,04% 1,4700 1,4700 1,4400 1.077 ,00
    28/12/1992 1,4700 0,00% 1,4700 1,4700 1,4700 1.113 ,00
    24/12/1992 1,4700 0,68% 1,4600 1,4700 1,4100 615 ,00
    23/12/1992 1,4600 -3,95% 1,5200 1,5400 1,4600 1.437 ,00
    22/12/1992 1,5200 -0,65% 1,5300 1,5300 1,5200 1.990 ,00
    21/12/1992 1,5300 -4,38% 1,6000 1,6000 1,5300 107 ,00
    18/12/1992 1,6000 -1,84% 1,6300 1,6400 1,5800 1.187 ,00
    17/12/1992 1,6300 4,49% 1,5600 1,6300 1,5600 5.974 ,00
    16/12/1992 1,5600 4,70% 1,4900 1,5600 1,4400 5.212 ,00
    15/12/1992 1,4900 2,05% 1,4600 1,5200 1,4600 603 ,00
    14/12/1992 1,4600 4,29% 1,4000 1,4600 1,4000 2.258 ,00
    11/12/1992 1,4000 2,94% 1,3600 1,4000 1,3600 10 ,00
    10/12/1992 1,3600 -2,86% 1,4000 1,4000 1,3600 1.686 ,00
    09/12/1992 1,4000 -1,41% 1,4200 1,4200 1,4000 535 ,00
    08/12/1992 1,4200 -0,70% 1,4300 1,4300 1,4200 97 ,00
    07/12/1992 1,4300 -3,38% 1,4800 1,4800 1,4300 463 ,00
    04/12/1992 1,4800 3,50% 1,4300 1,4800 1,4300 6.437 ,00
    03/12/1992 1,4300 2,88% 1,3900 1,4300 1,3900 1.347 ,00
    02/12/1992 1,3900 0,00% 1,3900 1,3900 1,3900 2.340 ,00
    01/12/1992 1,3900 0,00% 1,3900 1,3900 1,3700 1.317 ,00
    30/11/1992 1,3900 0,00% 1,3900 1,3900 1,3900 235 ,00
    27/11/1992 1,3900 0,00% 1,3900 1,3900 1,3900 983 ,00
    26/11/1992 1,3900 0,72% 1,3800 1,3900 1,3800 885 ,00
    25/11/1992 1,3800 0,73% 1,3700 1,3800 1,3700 1.369 ,00
    24/11/1992 1,3700 -0,72% 1,3800 1,3800 1,3500 1.692 ,00
    23/11/1992 1,3800 -0,72% 1,3900 1,3900 1,3800 10 ,00
    20/11/1992 1,3900 2,96% 1,3500 1,3900 1,3500 1.141 ,00
    19/11/1992 1,3500 -1,46% 1,3700 1,3700 1,3500 1.463 ,00
    18/11/1992 1,3700 0,74% 1,3600 1,3700 1,3600 271 ,00
    17/11/1992 1,3600 0,00% 1,3600 1,3600 1,3600 601 ,00
    16/11/1992 1,3600 -0,73% 1,3700 1,3700 1,3600 1.237 ,00
    13/11/1992 1,3700 0,00% 1,3700 1,3800 1,3700 1.129 ,00
    12/11/1992 1,3700 0,00% 1,3700 1,3700 1,3600 175 ,00
    11/11/1992 1,3700 -0,72% 1,3800 1,3800 1,3600 2.240 ,00
    10/11/1992 1,3800 -1,43% 1,4000 1,4000 1,3800 1.956 ,00
    09/11/1992 1,4000 0,00% 1,4000 1,4000 1,4000 3.377 ,00
    06/11/1992 1,4000 0,00% 1,4000 1,4000 1,4000 1.391 ,00
    05/11/1992 1,4000 0,00% 1,4000 1,4000 1,4000 97 ,00
    04/11/1992 1,4000 0,00% 1,4000 1,4000 1,4000 3.079 ,00
    03/11/1992 1,4000 0,00% 1,4000 1,4100 1,4000 2.482 ,00
    02/11/1992 1,4000 0,72% 1,3900 1,4000 1,3900 495 ,00
    30/10/1992 1,3900 0,00% 1,3900 1,3900 1,3900 199 ,00
    29/10/1992 1,3900 0,00% 1,3900 1,3900 1,3900 1.778 ,00
    27/10/1992 1,3900 0,72% 1,3800 1,3900 1,3800 3.061 ,00
    26/10/1992 1,3800 0,73% 1,3700 1,3800 1,3500 683 ,00
    23/10/1992 1,3700 -1,44% 1,3900 1,3900 1,3600 779 ,00
    22/10/1992 1,3900 0,72% 1,3800 1,3900 1,3800 829 ,00
    21/10/1992 1,3800 -0,72% 1,3900 1,3900 1,3800 5.852 ,00
    20/10/1992 1,3900 0,00% 1,3900 1,4000 1,3900 1.770 ,00
    19/10/1992 1,3900 -1,42% 1,4100 1,4100 1,3900 1.483 ,00
    16/10/1992 1,4100 0,71% 1,4000 1,4100 1,4000 637 ,00
    15/10/1992 1,4000 -2,78% 1,4400 1,4400 1,4000 119 ,00
    14/10/1992 1,4400 2,86% 1,4000 1,4400 1,4000 4.552 ,00
    13/10/1992 1,4000 0,00% 1,4000 1,4100 1,4000 1.291 ,00
    12/10/1992 1,4000 -0,71% 1,4100 1,4100 1,4000 2.146 ,00
    09/10/1992 1,4100 0,00% 1,4100 1,4100 1,4100 2.394 ,00
    08/10/1992 1,4100 0,00% 1,4100 1,4200 1,4100 2.514 ,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.%