Συνεχης ενημερωση

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

    0,6200

    0,0000 (0,00%)

    • Άνοιγμα 0,6200
    • Υψηλό 0,6200
    • Χαμηλό 0,6200
    • Όγκος
    • Τζίρος
    • Πράξεις
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    05/8/1992 1,7000 -2,30% 1,7400 1,7400 1,7000 457 ,00
    04/8/1992 1,7400 -1,14% 1,7600 1,7600 1,7400 695 ,00
    03/8/1992 1,7600 -2,22% 1,8000 1,8000 1,7600 2.794 ,00
    31/7/1992 1,8000 2,27% 1,7600 1,8000 1,7600 235 ,00
    30/7/1992 1,7600 2,33% 1,7200 1,7600 1,7200 513 ,00
    29/7/1992 1,7200 0,00% 1,7200 1,7200 1,7200 575 ,00
    28/7/1992 1,7200 0,00% 1,7200 1,7200 1,7200 1.195 ,00
    27/7/1992 1,7200 0,00% 1,7200 1,7200 1,7200 711 ,00
    24/7/1992 1,7200 0,00% 1,7200 1,7200 1,7200 1.309 ,00
    23/7/1992 1,7200 0,00% 1,7200 1,7200 1,7200 1.243 ,00
    22/7/1992 1,7200 0,00% 1,7200 1,7400 1,7200 2.550 ,00
    21/7/1992 1,7200 -1,15% 1,7400 1,7400 1,7200 2.042 ,00
    20/7/1992 1,7400 -4,40% 1,8200 1,8200 1,7400 299 ,00
    17/7/1992 1,8200 1,11% 1,8000 1,8200 1,8000 783 ,00
    16/7/1992 1,8000 -1,10% 1,8200 1,8400 1,8000 2.240 ,00
    15/7/1992 1,8200 1,11% 1,8000 1,8200 1,8000 1.399 ,00
    14/7/1992 1,8000 0,00% 1,8000 1,8000 1,7900 3.701 ,00
    13/7/1992 1,8000 0,00% 1,8000 1,8000 1,8000 1.413 ,00
    10/7/1992 1,8000 0,00% 1,8000 1,8000 1,8000 1.225 ,00
    09/7/1992 1,8000 -1,10% 1,8200 1,8200 1,8000 943 ,00
    08/7/1992 1,8200 1,11% 1,8000 1,8200 1,8000 427 ,00
    07/7/1992 1,8000 0,00% 1,8000 1,8000 1,8000 967 ,00
    06/7/1992 1,8000 1,12% 1,7800 1,8000 1,7800 2.402 ,00
    03/7/1992 1,7800 -1,11% 1,8000 1,8000 1,7800 1.405 ,00
    02/7/1992 1,8000 0,00% 1,8000 1,8000 1,8000 10 ,00
    01/7/1992 1,8000 -4,26% 1,8800 1,8800 1,8000 943 ,00
    30/6/1992 1,8800 -1,05% 1,9000 1,9000 1,8800 2.292 ,00
    29/6/1992 1,9000 5,56% 1,8000 1,9000 1,8000 849 ,00
    26/6/1992 1,8000 0,56% 1,7900 1,8000 1,7900 235 ,00
    25/6/1992 1,7900 -1,65% 1,8200 1,8200 1,7900 5.632 ,00
    24/6/1992 1,8200 0,00% 1,8200 1,8200 1,8000 2.774 ,00
    23/6/1992 1,8200 1,11% 1,8000 1,8200 1,8000 1.682 ,00
    22/6/1992 1,8000 2,27% 1,7600 1,8000 1,7600 2.948 ,00
    19/6/1992 1,7600 0,00% 1,7600 1,7600 1,7400 2.444 ,00
    18/6/1992 1,7600 1,73% 1,7300 1,7600 1,7300 3.143 ,00
    17/6/1992 1,7300 1,76% 1,7000 1,7300 1,7000 1.197 ,00
    16/6/1992 1,7000 1,19% 1,6800 1,7000 1,6800 10 ,00
    12/6/1992 1,6800 0,00% 1,6800 1,6800 1,6800 271 ,00
    11/6/1992 1,6800 0,00% 1,6800 1,6800 1,6800 10 ,00
    10/6/1992 1,6800 0,00% 1,6800 1,6800 1,6800 451 ,00
    09/6/1992 1,6800 -2,33% 1,7200 1,7200 1,6800 1.177 ,00
    08/6/1992 1,7200 0,00% 1,7200 1,7200 1,7200 345 ,00
    05/6/1992 1,7200 2,38% 1,6800 1,7200 1,6800 3.285 ,00
    04/6/1992 1,6800 1,20% 1,6600 1,6800 1,6600 475 ,00
    03/6/1992 1,6600 0,00% 1,6600 1,6600 1,6600 763 ,00
    02/6/1992 1,6600 1,22% 1,6400 1,6600 1,6400 493 ,00
    01/6/1992 1,6400 0,00% 1,6400 1,6400 1,6000 1.451 ,00
    29/5/1992 1,6400 -2,38% 1,6800 1,6800 1,6400 10 ,00
    28/5/1992 1,6800 0,00% 1,6800 1,6800 1,6800 10 ,00
    27/5/1992 1,6800 0,00% 1,6800 1,6800 1,6800 339 ,00
    26/5/1992 1,6800 0,00% 1,6800 1,6800 1,6800 10 ,00
    25/5/1992 1,6800 1,20% 1,6600 1,6800 1,6600 10 ,00
    22/5/1992 1,6600 -1,19% 1,6800 1,6800 1,6600 38.710 ,00
    21/5/1992 1,6800 -1,18% 1,7000 1,7000 1,6800 1.199 ,00
    20/5/1992 1,7000 1,19% 1,6800 1,7200 1,6800 1.642 ,00
    19/5/1992 1,6800 0,00% 1,6800 1,6800 1,6800 2.106 ,00
    18/5/1992 1,6800 -1,75% 1,7100 1,7100 1,6800 12.683 ,00
    15/5/1992 1,7100 -2,29% 1,7500 1,7500 1,7100 11.420 ,00
    14/5/1992 1,7500 0,00% 1,7500 1,7500 1,7400 15.261 ,00
    13/5/1992 1,7500 1,74% 1,7200 1,7600 1,7200 3.981 ,00
    12/5/1992 1,7200 -3,37% 1,7800 1,7800 1,7200 2.066 ,00
    11/5/1992 1,7800 -5,32% 1,8800 1,8800 1,7800 3.139 ,00
    08/5/1992 1,8800 0,00% 1,8800 1,8800 1,8800 10 ,00
    07/5/1992 1,8800 0,00% 1,8800 1,8800 1,8800 483 ,00
    06/5/1992 1,8800 0,00% 1,8800 1,8800 1,8800 10 ,00
    05/5/1992 1,8800 2,17% 1,8400 1,8800 1,8400 239 ,00
    04/5/1992 1,8400 0,00% 1,8400 1,8400 1,8400 2.242 ,00
    30/4/1992 1,8400 0,55% 1,8300 1,8400 1,8300 10 ,00
    29/4/1992 1,8300 1,10% 1,8100 1,8300 1,8100 2.374 ,00
    28/4/1992 1,8100 0,00% 1,8100 1,8100 1,8100 10 ,00
    23/4/1992 1,8100 0,56% 1,8000 1,8100 1,8000 805 ,00
    22/4/1992 1,8000 -2,17% 1,8400 1,8400 1,8000 10 ,00
    21/4/1992 1,8400 0,00% 1,8400 1,8400 1,8400 1.167 ,00
    20/4/1992 1,8400 0,00% 1,8400 1,8400 1,8400 2.314 ,00
    17/4/1992 1,8400 0,00% 1,8400 1,8400 1,8300 333 ,00
    16/4/1992 1,8400 0,00% 1,8400 1,8400 1,8400 1.692 ,00
    15/4/1992 1,8400 0,00% 1,8400 1,8400 1,8400 1.335 ,00
    14/4/1992 1,8400 0,00% 1,8400 1,8400 1,8400 237 ,00
    13/4/1992 1,8400 -2,13% 1,8800 1,8800 1,8400 2.026 ,00
    10/4/1992 1,8800 0,00% 1,8800 1,8800 1,8800 47 ,00
    09/4/1992 1,8800 0,00% 1,8800 1,8800 1,8800 1.231 ,00
    08/4/1992 1,8800 1,08% 1,8600 1,8800 1,8600 10 ,00
    07/4/1992 1,8600 0,00% 1,8600 1,8600 1,8600 407 ,00
    06/4/1992 1,8600 -2,62% 1,9100 1,9100 1,8600 2.134 ,00
    03/4/1992 1,9100 0,00% 1,9100 1,9100 1,9100 1.141 ,00
    02/4/1992 1,9100 0,00% 1,9100 1,9100 1,9100 2.426 ,00
    01/4/1992 1,9100 0,00% 1,9100 1,9100 1,9100 4.856 ,00
    31/3/1992 1,9100 0,53% 1,9000 1,9100 1,8900 3.253 ,00
    30/3/1992 1,9000 -1,04% 1,9200 1,9200 1,9000 1.866 ,00
    27/3/1992 1,9200 0,00% 1,9200 1,9200 1,9200 2.538 ,00
    26/3/1992 1,9200 1,05% 1,9000 1,9200 1,8800 4.878 ,00
    24/3/1992 1,9000 1,06% 1,8800 1,9000 1,8800 703 ,00
    23/3/1992 1,8800 -2,08% 1,9200 1,9200 1,8800 795 ,00
    20/3/1992 1,9200 2,13% 1,8800 1,9200 1,8800 2.364 ,00
    19/3/1992 1,8800 0,00% 1,8800 1,8800 1,8800 3.813 ,00
    18/3/1992 1,8800 1,08% 1,8600 1,8800 1,8600 579 ,00
    17/3/1992 1,8600 1,09% 1,8400 1,8800 1,8400 1.990 ,00
    16/3/1992 1,8400 -2,13% 1,8800 1,8800 1,8400 2.674 ,00
    13/3/1992 1,8800 0,00% 1,8800 1,8800 1,8800 10 ,00
    12/3/1992 1,8800 2,17% 1,8400 1,8800 1,8400 1.111 ,00
    11/3/1992 1,8400 -3,16% 1,9000 1,9000 1,8400 573 ,00
    10/3/1992 1,9000 -1,04% 1,9200 1,9200 1,9000 265 ,00
    06/3/1992 1,9200 0,00% 1,9200 1,9200 1,9200 3.929 ,00
    05/3/1992 1,9200 3,23% 1,8600 1,9200 1,8600 7.439 ,00
    04/3/1992 1,8600 2,20% 1,8200 1,8600 1,8200 935 ,00
    03/3/1992 1,8200 0,00% 1,8200 1,8200 1,8200 167 ,00
    02/3/1992 1,8200 1,11% 1,8000 1,8200 1,8000 3.105 ,00
    28/2/1992 1,8000 0,00% 1,8000 1,8000 1,8000 10 ,00
    27/2/1992 1,8000 0,00% 1,8000 1,8000 1,8000 2.310 ,00
    26/2/1992 1,8000 -2,17% 1,8400 1,8400 1,8000 2.050 ,00
    25/2/1992 1,8400 -1,08% 1,8600 1,8600 1,8400 2.074 ,00
    24/2/1992 1,8600 -1,06% 1,8800 1,8800 1,8600 1.199 ,00
    21/2/1992 1,8800 -1,05% 1,9000 1,9000 1,8700 2.340 ,00
    20/2/1992 1,9000 -1,04% 1,9200 1,9200 1,9000 1.235 ,00
    19/2/1992 1,9200 0,00% 1,9200 1,9200 1,9200 10 ,00
    18/2/1992 1,9200 -2,04% 1,9600 1,9600 1,9200 15.145 ,00
    17/2/1992 1,9600 0,00% 1,9600 1,9600 1,9600 10 ,00
    14/2/1992 1,9600 -0,51% 1,9700 1,9700 1,9600 1.920 ,00
    13/2/1992 1,9700 0,00% 1,9700 1,9700 1,9700 6.071 ,00
    12/2/1992 1,9700 -1,50% 2,0000 2,0000 1,9700 6.195 ,00
    11/2/1992 2,0000 0,00% 2,0000 2,0000 2,0000 16.595 ,00
    10/2/1992 2,0000 2,04% 1,9600 2,0400 1,9600 8.658 ,00
    07/2/1992 1,9600 4,26% 1,8800 1,9600 1,8800 5.668 ,00
    06/2/1992 1,8800 2,17% 1,8400 1,8800 1,8400 6.467 ,00
    05/2/1992 1,8400 3,37% 1,7800 1,8400 1,7800 3.269 ,00
    04/2/1992 1,7800 2,30% 1,7400 1,7800 1,7400 16.261 ,00
    03/2/1992 1,7400 0,58% 1,7300 1,7600 1,7300 6.659 ,00
    31/1/1992 1,7300 0,58% 1,7200 1,7300 1,7200 115 ,00
    30/1/1992 1,7200 0,00% 1,7200 1,7200 1,7200 1.700 ,00
    29/1/1992 1,7200 1,18% 1,7000 1,7200 1,7000 2.136 ,00
    28/1/1992 1,7000 1,19% 1,6800 1,7000 1,6800 2.852 ,00
    27/1/1992 1,6800 0,00% 1,6800 1,6800 1,6800 2.082 ,00
    24/1/1992 1,6800 0,00% 1,6800 1,6800 1,6800 10 ,00
    23/1/1992 1,6800 0,00% 1,6800 1,6800 1,6800 10 ,00
    22/1/1992 1,6800 0,00% 1,6800 1,6800 1,6800 907 ,00
    21/1/1992 1,6800 0,00% 1,6800 1,6800 1,6800 565 ,00
    20/1/1992 1,6800 2,44% 1,6400 1,6800 1,6400 475 ,00
    17/1/1992 1,6400 0,61% 1,6300 1,6400 1,6300 23 ,00
    16/1/1992 1,6300 0,62% 1,6200 1,6300 1,6200 10 ,00
    15/1/1992 1,6200 0,62% 1,6100 1,6200 1,6100 10 ,00
    14/1/1992 1,6100 -1,23% 1,6300 1,6300 1,6100 483 ,00
    13/1/1992 1,6300 0,00% 1,6300 1,6400 1,6300 999 ,00
    10/1/1992 1,6300 -1,81% 1,6600 1,6600 1,6300 379 ,00
    09/1/1992 1,6600 3,75% 1,6000 1,6600 1,6000 1.550 ,00
    08/1/1992 1,6000 -2,44% 1,6400 1,6400 1,6000 2.634 ,00
    07/1/1992 1,6400 0,00% 1,6400 1,6400 1,6400 10 ,00
    03/1/1992 1,6400 1,23% 1,6200 1,6400 1,6200 1.896 ,00
    02/1/1992 1,6200 1,25% 1,6000 1,6200 1,6000 223 ,00
    31/12/1991 1,6000 0,00% 1,6000 1,6200 1,6000 2.634 ,00
    30/12/1991 1,6000 0,00% 1,6000 1,6000 1,6000 10 ,00
    24/12/1991 1,6000 -1,23% 1,6200 1,6200 1,6000 1.820 ,00
    23/12/1991 1,6200 -1,22% 1,6400 1,6400 1,6200 10 ,00
    20/12/1991 1,6400 0,00% 1,6400 1,6400 1,6400 10 ,00
    19/12/1991 1,6400 0,00% 1,6400 1,6400 1,6400 2.676 ,00
    18/12/1991 1,6400 0,00% 1,6400 1,6400 1,6400 133 ,00
    17/12/1991 1,6400 1,86% 1,6100 1,6400 1,6100 1.115 ,00
    16/12/1991 1,6100 0,00% 1,6100 1,6100 1,6100 1.233 ,00
    13/12/1991 1,6100 0,00% 1,6100 1,6100 1,6100 10 ,00
    12/12/1991 1,6100 0,63% 1,6000 1,6100 1,6000 219 ,00
    11/12/1991 1,6000 0,00% 1,6000 1,6000 1,6000 395 ,00
    10/12/1991 1,6000 0,00% 1,6000 1,6000 1,6000 1.251 ,00
    09/12/1991 1,6000 0,00% 1,6000 1,6000 1,6000 175 ,00
    06/12/1991 1,6000 0,00% 1,6000 1,6000 1,6000 1.666 ,00
    05/12/1991 1,6000 -2,44% 1,6400 1,6400 1,6000 6.651 ,00
    04/12/1991 1,6400 0,00% 1,6400 1,6400 1,6400 1.227 ,00
    03/12/1991 1,6400 0,00% 1,6400 1,6400 1,6400 781 ,00
    02/12/1991 1,6400 -2,38% 1,6800 1,6800 1,6400 1.427 ,00
    29/11/1991 1,6800 0,00% 1,6800 1,6800 1,6800 451 ,00
    28/11/1991 1,6800 0,00% 1,6800 1,6800 1,6800 10 ,00
    27/11/1991 1,6800 0,00% 1,6800 1,6800 1,6800 1.810 ,00
    26/11/1991 1,6800 1,20% 1,6600 1,6800 1,6600 1.742 ,00
    25/11/1991 1,6600 1,22% 1,6400 1,6600 1,6400 427 ,00
    22/11/1991 1,6400 1,86% 1,6100 1,6400 1,6100 801 ,00
    21/11/1991 1,6100 -1,83% 1,6400 1,6400 1,6000 681 ,00
    20/11/1991 1,6400 0,00% 1,6400 1,6400 1,6400 891 ,00
    19/11/1991 1,6400 1,23% 1,6200 1,6400 1,6200 1.339 ,00
    18/11/1991 1,6200 -0,61% 1,6300 1,6300 1,6000 2.870 ,00
    15/11/1991 1,6300 0,00% 1,6300 1,6300 1,6300 999 ,00
    14/11/1991 1,6300 -0,61% 1,6400 1,6400 1,6300 2.336 ,00
    13/11/1991 1,6400 -1,20% 1,6600 1,6600 1,6000 3.815 ,00
    12/11/1991 1,6600 -1,19% 1,6800 1,6800 1,6600 1.011 ,00
    11/11/1991 1,6800 0,00% 1,6800 1,6800 1,6400 1.788 ,00
    08/11/1991 1,6800 2,44% 1,6400 1,6800 1,6400 565 ,00
    07/11/1991 1,6400 -2,38% 1,6800 1,6800 1,6400 781 ,00
    06/11/1991 1,6800 0,00% 1,6800 1,6800 1,6700 1.810 ,00
    05/11/1991 1,6800 0,00% 1,6800 1,6800 1,6800 635 ,00
    04/11/1991 1,6800 -2,33% 1,7200 1,7200 1,6800 10 ,00
    01/11/1991 1,7200 -1,15% 1,7400 1,7400 1,7200 1.676 ,00
    31/10/1991 1,7400 3,57% 1,6800 1,7400 1,6800 717 ,00
    30/10/1991 1,6800 1,20% 1,6600 1,7100 1,6600 6.341 ,00
    29/10/1991 1,6600 0,00% 1,6600 1,6600 1,6600 447 ,00
    25/10/1991 1,6600 1,22% 1,6400 1,6600 1,6400 381 ,00
    24/10/1991 1,6400 -1,80% 1,6700 1,6700 1,6400 781 ,00
    23/10/1991 1,6700 4,38% 1,6000 1,6700 1,6000 2.160 ,00
    22/10/1991 1,6000 -6,98% 1,7200 1,7200 1,6000 18.129 ,00
    21/10/1991 1,7200 3,61% 1,6600 1,7200 1,6600 1.562 ,00
    18/10/1991 1,6600 1,22% 1,6400 1,6600 1,6400 10 ,00
    17/10/1991 1,6400 -2,38% 1,6800 1,6800 1,6400 9.771 ,00
    16/10/1991 1,6800 0,00% 1,6800 1,6800 1,6800 1.584 ,00
    15/10/1991 1,6800 -4,00% 1,7500 1,7500 1,6800 3.441 ,00
    14/10/1991 1,7500 0,00% 1,7500 1,7500 1,7500 4.459 ,00
    11/10/1991 1,7500 0,00% 1,7500 1,7500 1,7500 1.858 ,00
    10/10/1991 1,7500 0,57% 1,7400 1,7600 1,7400 3.179 ,00
    09/10/1991 1,7400 4,82% 1,6600 1,7400 1,6600 3.695 ,00
    07/10/1991 1,6600 0,00% 1,6600 1,6600 1,6600 853 ,00
    04/10/1991 1,6600 1,22% 1,6400 1,6600 1,6400 10 ,00
    03/10/1991 1,6400 -2,38% 1,6800 1,6800 1,6400 9.235 ,00
    02/10/1991 1,6800 0,00% 1,6800 1,6800 1,6400 3.373 ,00
    01/10/1991 1,6800 -4,00% 1,7500 1,7500 1,6800 4.077 ,00
    30/9/1991 1,7500 -0,57% 1,7600 1,7600 1,7500 4.285 ,00
    27/9/1991 1,7600 0,00% 1,7600 1,7600 1,7500 10 ,00
    26/9/1991 1,7600 0,00% 1,7600 1,7600 1,7600 1.606 ,00
    25/9/1991 1,7600 0,00% 1,7600 1,7600 1,7600 1.536 ,00
    24/9/1991 1,7600 0,00% 1,7600 1,7600 1,7600 6.331 ,00
    23/9/1991 1,7600 -2,22% 1,8000 1,8000 1,7600 1.582 ,00
    20/9/1991 1,8000 0,00% 1,8000 1,8000 1,7600 5.422 ,00
    19/9/1991 1,8000 0,00% 1,8000 1,8000 1,8000 873 ,00
    18/9/1991 1,8000 2,27% 1,7600 1,8000 1,7600 375 ,00
    17/9/1991 1,7600 -2,22% 1,8000 1,8000 1,7600 2.818 ,00
    16/9/1991 1,8000 -4,26% 1,8800 1,8800 1,8000 3.041 ,00
    13/9/1991 1,8800 -2,08% 1,9200 1,9200 1,8800 2.364 ,00
    12/9/1991 1,9200 0,00% 1,9200 1,9200 1,9200 3.781 ,00
    11/9/1991 1,9200 -1,03% 1,9400 1,9400 1,9200 7.439 ,00
    10/9/1991 1,9400 0,00% 1,9400 1,9400 1,9200 3.501 ,00
    09/9/1991 1,9400 0,00% 1,9400 1,9400 1,9400 5.708 ,00
    06/9/1991 1,9400 0,00% 1,9400 1,9400 1,9200 1.321 ,00
    05/9/1991 1,9400 1,04% 1,9200 1,9400 1,9200 1.934 ,00
    04/9/1991 1,9200 -2,04% 1,9600 1,9600 1,9200 9.341 ,00
    03/9/1991 1,9600 0,00% 1,9600 2,0000 1,9600 4.115 ,00
    02/9/1991 1,9600 -2,00% 2,0000 2,0000 1,9600 3.695 ,00
    30/8/1991 2,0000 0,00% 2,0000 2,0000 2,0000 1.467 ,00
    29/8/1991 2,0000 -1,96% 2,0400 2,0400 2,0000 2.412 ,00
    28/8/1991 2,0400 -0,97% 2,0600 2,0600 2,0400 2.460 ,00
    27/8/1991 2,0600 0,00% 2,0600 2,0600 2,0600 1.363 ,00
    26/8/1991 2,0600 -0,96% 2,0800 2,0800 2,0400 2.292 ,00
    23/8/1991 2,0800 1,96% 2,0400 2,0800 2,0400 2.354 ,00
    22/8/1991 2,0400 0,00% 2,0400 2,0600 2,0400 5.146 ,00
    21/8/1991 2,0400 0,00% 2,0400 2,0400 2,0400 10 ,00
    20/8/1991 2,0400 0,00% 2,0400 2,0400 2,0000 4.243 ,00
    19/8/1991 2,0400 0,00% 2,0400 2,0400 2,0400 501 ,00
    14/8/1991 2,0400 0,99% 2,0200 2,0400 2,0200 1.379 ,00
    13/8/1991 2,0200 -0,98% 2,0400 2,0400 2,0200 3.199 ,00
    12/8/1991 2,0400 0,00% 2,0400 2,0400 2,0400 603 ,00
    09/8/1991 2,0400 0,00% 2,0400 2,0400 2,0400 299 ,00
    08/8/1991 2,0400 -1,92% 2,0800 2,0800 2,0400 1.255 ,00
    07/8/1991 2,0800 1,96% 2,0400 2,0800 2,0400 2.938 ,00
    06/8/1991 2,0400 0,00% 2,0400 2,0400 2,0400 2.108 ,00
    05/8/1991 2,0400 -1,92% 2,0800 2,0800 2,0400 1.758 ,00
    02/8/1991 2,0800 0,00% 2,0800 2,0800 2,0800 1.950 ,00
    01/8/1991 2,0800 0,97% 2,0600 2,0800 2,0600 2.180 ,00
    31/7/1991 2,0600 0,00% 2,0600 2,0800 2,0600 1.135 ,00
    30/7/1991 2,0600 0,98% 2,0400 2,0600 2,0400 907 ,00
    29/7/1991 2,0400 0,00% 2,0400 2,0400 2,0400 1.507 ,00
    26/7/1991 2,0400 0,00% 2,0400 2,0400 2,0400 299 ,00
    25/7/1991 2,0400 0,00% 2,0400 2,0400 2,0400 1.029 ,00
    24/7/1991 2,0400 0,00% 2,0400 2,0400 2,0400 5.574 ,00
    23/7/1991 2,0400 0,00% 2,0400 2,0400 2,0400 12.527 ,00
    22/7/1991 2,0400 0,00% 2,0400 2,0400 2,0400 3.415 ,00
    19/7/1991 2,0400 0,00% 2,0400 2,0400 2,0400 2.838 ,00
    18/7/1991 2,0400 0,00% 2,0400 2,0800 2,0400 3.589 ,00
    17/7/1991 2,0400 0,00% 2,0400 2,0400 2,0400 4.668 ,00
    16/7/1991 2,0400 -3,77% 2,1200 2,1200 2,0400 5.398 ,00
    15/7/1991 2,1200 0,00% 2,1200 2,1200 2,1200 1.279 ,00
    12/7/1991 2,1200 0,00% 2,1200 2,1200 2,1200 3.933 ,00
    11/7/1991 2,1200 0,95% 2,1000 2,1200 2,1000 2.682 ,00
    10/7/1991 2,1000 -0,94% 2,1200 2,1200 2,1000 3.151 ,00
    09/7/1991 2,1200 -1,40% 2,1500 2,1500 2,0800 12.012 ,00
    08/7/1991 2,1500 -3,15% 2,2200 2,2200 2,1500 4.439 ,00
    05/7/1991 2,2200 0,91% 2,2000 2,2200 2,2000 15.845 ,00
    04/7/1991 2,2000 -2,22% 2,2500 2,2500 2,2000 14.630 ,00
    03/7/1991 2,2500 0,00% 2,2500 2,2500 2,2500 14.138 ,00
    02/7/1991 2,2500 0,00% 2,2500 2,2900 2,2500 9.799 ,00
    01/7/1991 2,2500 0,00% 2,2500 2,2500 2,2500 12.048 ,00
    28/6/1991 2,2500 0,00% 2,2500 2,2500 2,2500 5.044 ,00
    27/6/1991 2,2500 0,00% 2,2500 2,2500 2,2500 8.558 ,00
    26/6/1991 2,2500 0,00% 2,2500 2,2500 2,2500 11.000 ,00
    25/6/1991 2,2500 0,00% 2,2500 2,2500 2,2500 9.303 ,00
    24/6/1991 2,2500 0,00% 2,2500 2,2500 2,2500 15.052 ,00
    21/6/1991 2,2500 0,00% 2,2500 2,2700 2,2500 23.256 ,00
    20/6/1991 2,2500 0,00% 2,2500 2,2500 2,2500 30.207 ,00
    19/6/1991 2,2500 0,00% 2,2500 2,2500 2,2500 19.910 ,00
    18/6/1991 2,2500 0,00% 2,2500 2,2500 2,2500 44.608 ,00
    17/6/1991 2,2500 0,00% 2,2500 2,2500 2,2500 18.475 ,00
    14/6/1991 2,2500 0,00% 2,2500 2,2500 2,2500 49.938 ,00
    13/6/1991 2,2500 0,00% 2,2500 2,2500 2,2500 72.515 ,00
    12/6/1991 2,2500 0,00% 2,2500 2,2500 2,2500 15.207 ,00
    11/6/1991 2,2500 -0,88% 2,2700 2,2700 2,2500 18.997 ,00
    10/6/1991 2,2700 0,00% 2,2700 2,2700 2,2500 10 ,00
    07/6/1991 2,2700 0,89% 2,2500 2,2700 2,2500 8.366 ,00
    06/6/1991 2,2500 0,00% 2,2500 2,2500 2,2500 8.386 ,00
    05/6/1991 2,2500 0,00% 2,2500 2,2500 2,2500 9.773 ,00
    04/6/1991 2,2500 -0,88% 2,2700 2,2700 2,2500 15.783 ,00
    03/6/1991 2,2700 0,00% 2,2700 2,2700 2,2700 4.301 ,00
    31/5/1991 2,2700 0,89% 2,2500 2,2700 2,2500 5.322 ,00
    30/5/1991 2,2500 -0,88% 2,2700 2,2700 2,2500 11.838 ,00
    29/5/1991 2,2700 -0,87% 2,2900 2,2900 2,2500 18.775 ,00
    28/5/1991 2,2900 0,00% 2,2900 2,2900 2,2500 6.683 ,00
    24/5/1991 2,2900 -0,87% 2,3100 2,3100 2,2900 10.628 ,00
    23/5/1991 2,3100 -0,43% 2,3200 2,3200 2,3100 10 ,00
    22/5/1991 2,3200 0,00% 2,2500 2,3200 2,2500 9.429 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΓΕΚ 0,4350 13,28 % 0,0510 84.560
    ΦΙΕΡ 0,4980 8,26 % 0,0380 12.060
    ΣΙΔΜΑ 1,8500 7,56 % 0,1300 1.800
    ΕΠΣΙΛ 11,0000 7,32 % 0,7500 19.530
    ΕΚΤΕΡ 1,2700 6,72 % 0,0800 112.724
    ΣΕΝΤΡ 0,2900 6,62 % 0,0180 96.164
    ΝΑΥΠ 1,2900 6,61 % 0,0800 40.796
    ΔΡΟΜΕ 0,4860 5,65 % 0,0260 111.996
    ΒΙΟΚΑ 1,6200 3,85 % 0,0600 4.623
    ΜΟΝΤΑ 0,5900 3,51 % 0,0200 10
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΠΤΚ 0,5500 -5,17 % -0,0300 1.072
    ΠΡΕΜΙΑ 1,6400 -4,09 % -0,0700 3.147
    ΕΠΙΛΚ 0,2980 -3,87 % -0,0120 84.950
    ΦΛΕΞΟ 8,0000 -3,61 % -0,3000 5.505
    ΙΛΥΔΑ 1,3550 -3,56 % -0,0500 9.989
    ΝΙΚΑΣ 1,2600 -3,08 % -0,0400 1.000
    ΚΜΟΛ 3,3200 -2,35 % -0,0800 235
    ΑΤΤΙΚΑ 0,9360 -2,09 % -0,0200 2.590
    ΜΕΒΑ 1,9000 -2,06 % -0,0400 1.000
    ΕΒΡΟΦ 1,0800 -1,82 % -0,0200 3.600
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 14,7200 -0,51 % -0,0750 4.566.756
    ΑΛΦΑ 1,0600 1,10 % 0,0115 4.263.643
    ΟΠΑΠ 11,5000 -0,95 % -0,1100 3.004.234
    ΜΥΤΙΛ 14,1000 -0,49 % -0,0700 2.794.946
    ΠΕΙΡ 1,3740 1,78 % 0,0240 2.648.732
    ΕΥΡΩΒ 0,7826 2,78 % 0,0212 1.638.580
    ΕΤΕ 2,2250 1,23 % 0,0270 1.375.725
    ΜΠΕΛΑ 13,8700 1,61 % 0,2200 1.302.299
    ΔΕΗ 8,8000 2,09 % 0,1800 1.290.466
    ΛΑΜΔΑ 7,9200 -1,00 % -0,0800 1.190.713
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0600 1,10 % 4.048.939 4,26εκ.
    ΚΑΙΡΟΜΕΖ 0,1188 -0,83 % 3.175.351 377,2χιλ.
    ΕΥΡΩΒ 0,7826 2,78 % 2.104.616 1,64εκ.
    ΠΕΙΡ 1,3740 1,78 % 1.962.588 2,65εκ.
    ΜΙΓ 0,0262 2,75 % 1.026.059 26.644
    ΕΤΕ 2,2250 1,23 % 617.779 1,38εκ.
    ΙΚΤΙΝ 0,8460 3,42 % 329.116 276χιλ.
    ΟΤΕ 14,7200 -0,51 % 309.451 4,57εκ.
    ΟΠΑΠ 11,5000 -0,95 % 259.744 3,00εκ.
    ΑΤΤ 0,1460 0,00 % 228.076 33.512
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΚΑΙΡΟΜΕΖ 0,1188 -0,83 % 3.175.351 1,03 %
    ΕΚΤΕΡ 1,2700 6,72 % 112.724 1,00 %
    ΝΑΥΠ 1,2900 6,61 % 40.796 0,35 %
    ΞΥΛΚ 0,1820 0,55 % 122.012 0,35 %
    ΔΡΟΜΕ 0,4860 5,65 % 111.996 0,32 %
    ΙΚΤΙΝ 0,8460 3,42 % 329.116 0,29 %
    ΑΛΦΑ 1,0600 1,10 % 4.048.939 0,17 %
    ΕΠΙΛΚ 0,2980 -3,87 % 84.950 0,16 %
    ΠΛΑΘ 7,8800 1,29 % 70.337 0,16 %
    ΠΕΙΡ 1,3740 1,78 % 1.962.588 0,16 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΠΤΚ 0,5500 -5,17 % 1.072 13,45 %
    ΕΛΓΕΚ 0,4350 13,28 % 84.560 12,50 %
    ΠΡΕΜΙΑ 1,6400 -4,09 % 3.147 9,94 %
    ΚΑΜΠ 2,3900 -1,24 % 1.842 9,92 %
    ΕΧ 0,7700 -0,65 % 1.200 9,03 %
    ΕΚΤΕΡ 1,2700 6,72 % 112.724 8,82 %
    ΕΠΣΙΛ 11,0000 7,32 % 19.530 8,78 %
    ΝΑΥΠ 1,2900 6,61 % 40.796 8,26 %
    ΣΙΔΜΑ 1,8500 7,56 % 1.800 7,56 %
    ΑΝΕΚ 0,0425 0,00 % 4.059 7,06 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%