Συνεχης ενημερωση

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

0,6300 €

0,0350 (5,88%)

Άνοιγμα 0,6200
Υψηλό 0,6300
Χαμηλό 0,6200

Όγκος 2.250
Τζίρος 1.415 €
Πράξεις 3

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	1,35%	2,2300	2,3000	2,2300	15.469	,00
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	0,00%	2,4600	2,4600	2,3300	25.870	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	2,0400	909.001
ΜΟΥΖΚ	0,6300	5,88 %	0,0350	2.250
ΡΕΒΟΙΛ	1,8200	5,20 %	0,0900	172.578
ΝΑΚΑΣ	3,7000	4,52 %	0,1600	517
DIMAND	11,6500	4,02 %	0,4500	74.835
ΣΑΝΜΕΖΖ	0,1970	3,47 %	0,0066	41.133
ΙΝΤΚΑ	3,7200	3,19 %	0,1150	220.185
ACAG	6,4700	3,03 %	0,1900	59.101
ΚΟΥΑΛ	1,3600	3,03 %	0,0400	158.826
ΕΤΕ	14,6400	2,49 %	0,3550	3.344.483

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,5000	-9,72 %	-0,7000	305
ΝΤΟΠΛΕΡ	0,8350	-5,11 %	-0,0450	18.372
ΕΛΙΝ	2,4600	-4,28 %	-0,1100	23.275
ΜΙΝ	0,7340	-3,17 %	-0,0240	3.091
ΙΛΥΔΑ	5,1200	-3,03 %	-0,1600	18.590
ΓΕΒΚΑ	2,3500	-2,49 %	-0,0600	15.771
QLCO	6,4700	-2,12 %	-0,1400	66.372
ΑΛΦΑ	3,9080	-2,06 %	-0,0820	8.364.576
ΑΤΤΙΚΑ	1,9400	-2,02 %	-0,0400	15.433
ΟΡΙΛΙΝΑ	0,8400	-1,87 %	-0,0160	17.700

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,6400	2,49 %	0,3550	48.263.330
ΠΕΙΡ	7,8900	0,54 %	0,0420	36.323.266
ΑΛΦΑ	3,9080	-2,06 %	-0,0820	32.746.770
ΕΥΡΩΒ	3,8000	0,26 %	0,0100	25.796.429
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	2,0400	24.335.325
TITC	55,1000	0,00 %	0,0000	10.503.657
ΜΠΕΛΑ	27,6200	-0,29 %	-0,0800	10.276.799
ΔΕΗ	18,2000	0,28 %	0,0500	9.059.800
ΟΠΑΠ	18,1600	-0,66 %	-0,1200	8.916.982
MTLN	43,5000	0,74 %	0,3200	7.421.713

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9080	-2,06 %	8.364.576	32,75εκ.
ΕΥΡΩΒ	3,8000	0,26 %	6.782.371	25,80εκ.
ΠΕΙΡ	7,8900	0,54 %	4.625.131	36,32εκ.
ΕΤΕ	14,6400	2,49 %	3.344.483	48,26εκ.
ΙΝΛΟΤ	1,0780	-0,37 %	1.484.162	1,60εκ.
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	909.001	24,34εκ.
ΚΑΙΡΟΜΕΖ	0,4625	1,20 %	786.881	367,9χιλ.
BOCHGR	8,5400	1,67 %	651.645	5,53εκ.
ΑΒΑΞ	3,2300	1,25 %	604.262	1,96εκ.
ΔΕΗ	18,2000	0,28 %	497.746	9,06εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	909.001	0,88 %
ΡΕΒΟΙΛ	1,8200	5,20 %	172.578	0,79 %
ΕΚΤΕΡ	3,7850	0,93 %	177.915	0,64 %
ΚΟΥΑΛ	1,3600	3,03 %	158.826	0,45 %
EIS	1,9640	-1,50 %	68.646	0,45 %
ΑΒΑΞ	3,2300	1,25 %	604.262	0,41 %
DIMAND	11,6500	4,02 %	74.835	0,40 %
ΠΑΠ	3,8000	0,26 %	103.127	0,38 %
ΠΕΙΡ	7,8900	0,54 %	4.625.131	0,37 %
ΕΤΕ	14,6400	2,49 %	3.344.483	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,7800	0,65 %	3.336	9,03 %
ΠΑΙΡ	0,9380	-1,26 %	5.372	8,84 %
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	909.001	8,24 %
ΝΤΟΠΛΕΡ	0,8350	-5,11 %	18.372	6,82 %
ΜΑΣΤΙΧΑ	1,4800	0,00 %	940	6,76 %
DIMAND	11,6500	4,02 %	74.835	6,70 %
ΜΙΝ	0,7340	-3,17 %	3.091	6,60 %
ΝΑΚΑΣ	3,7000	4,52 %	517	5,65 %
ΡΕΒΟΙΛ	1,8200	5,20 %	172.578	5,49 %
ΚΡΙ	19,9600	-0,94 %	23.413	5,26 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%