| 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 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 07/10/1992 | 1,4100 | 0,71% | 1,4000 | 1,4100 | 1,4000 | 2.634 | ,00 |
| 06/10/1992 | 1,4000 | -2,10% | 1,4300 | 1,4300 | 1,4000 | 1.886 | ,00 |
| 05/10/1992 | 1,4300 | 1,42% | 1,4100 | 1,4400 | 1,4100 | 7.411 | ,00 |
| 02/10/1992 | 1,4100 | 0,71% | 1,4000 | 1,4400 | 1,4000 | 6.885 | ,00 |
| 01/10/1992 | 1,4000 | 2,94% | 1,3600 | 1,4000 | 1,3600 | 6.135 | ,00 |
| 30/9/1992 | 1,3600 | -2,86% | 1,4000 | 1,4000 | 1,3600 | 23.842 | ,00 |
| 29/9/1992 | 1,4000 | -2,78% | 1,4400 | 1,4600 | 1,4000 | 6.811 | ,00 |
| 28/9/1992 | 1,4400 | -2,70% | 1,4800 | 1,4800 | 1,4400 | 5.326 | ,00 |
| 25/9/1992 | 1,4800 | -5,13% | 1,5600 | 1,5600 | 1,4800 | 2.826 | ,00 |
| 24/9/1992 | 1,5600 | -0,64% | 1,5700 | 1,5700 | 1,5600 | 2.480 | ,00 |
| 23/9/1992 | 1,5700 | -0,63% | 1,5800 | 1,5800 | 1,5700 | 2.402 | ,00 |
| 22/9/1992 | 1,5800 | 0,64% | 1,5700 | 1,5800 | 1,5700 | 215 | ,00 |
| 21/9/1992 | 1,5700 | -0,63% | 1,5800 | 1,5800 | 1,5700 | 455 | ,00 |
| 18/9/1992 | 1,5800 | 1,28% | 1,5600 | 1,5800 | 1,5600 | 6.921 | ,00 |
| 17/9/1992 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 561 | ,00 |
| 16/9/1992 | 1,5600 | 0,00% | 1,5600 | 1,6000 | 1,5600 | 1.596 | ,00 |
| 15/9/1992 | 1,5600 | -2,50% | 1,6000 | 1,6000 | 1,5600 | 409 | ,00 |
| 14/9/1992 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 373 | ,00 |
| 11/9/1992 | 1,6000 | -2,44% | 1,6400 | 1,6400 | 1,6000 | 1.381 | ,00 |
| 10/9/1992 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 10 | ,00 |
| 09/9/1992 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 10 | ,00 |
| 08/9/1992 | 1,6400 | 1,23% | 1,6200 | 1,6400 | 1,6200 | 1.249 | ,00 |
| 07/9/1992 | 1,6200 | -2,41% | 1,6600 | 1,6600 | 1,6000 | 465 | ,00 |
| 04/9/1992 | 1,6600 | 1,84% | 1,6300 | 1,6600 | 1,6300 | 673 | ,00 |
| 03/9/1992 | 1,6300 | -0,61% | 1,6400 | 1,6400 | 1,6300 | 645 | ,00 |
| 02/9/1992 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 10 | ,00 |
| 01/9/1992 | 1,6400 | 0,61% | 1,6300 | 1,6400 | 1,6300 | 3.657 | ,00 |
| 31/8/1992 | 1,6300 | -2,98% | 1,6800 | 1,6800 | 1,6300 | 887 | ,00 |
| 28/8/1992 | 1,6800 | 1,20% | 1,6600 | 1,6800 | 1,6600 | 429 | ,00 |
| 27/8/1992 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 405 | ,00 |
| 26/8/1992 | 1,6600 | -0,60% | 1,6700 | 1,6700 | 1,6600 | 447 | ,00 |
| 25/8/1992 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 673 | ,00 |
| 24/8/1992 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6600 | 2.454 | ,00 |
| 21/8/1992 | 1,6800 | 1,20% | 1,6600 | 1,6800 | 1,6600 | 1.580 | ,00 |
| 20/8/1992 | 1,6600 | -2,35% | 1,7000 | 1,7000 | 1,6600 | 2.180 | ,00 |
| 19/8/1992 | 1,7000 | -1,16% | 1,7200 | 1,7200 | 1,7000 | 115 | ,00 |
| 18/8/1992 | 1,7200 | 1,78% | 1,6900 | 1,7200 | 1,6900 | 2.870 | ,00 |
| 17/8/1992 | 1,6900 | 0,60% | 1,6800 | 1,6900 | 1,6800 | 227 | ,00 |
| 14/8/1992 | 1,6800 | -1,18% | 1,7000 | 1,7000 | 1,6800 | 1.518 | ,00 |
| 13/8/1992 | 1,7000 | 1,19% | 1,6800 | 1,7000 | 1,6800 | 683 | ,00 |
| 12/8/1992 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 10 | ,00 |
| 11/8/1992 | 1,6800 | 0,60% | 1,6700 | 1,6800 | 1,6700 | 339 | ,00 |
| 10/8/1992 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6400 | 673 | ,00 |
| 07/8/1992 | 1,6800 | -1,18% | 1,7000 | 1,7000 | 1,6800 | 543 | ,00 |
| 06/8/1992 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 10 | ,00 |
| 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 |
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. | 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.% |
|---|