Συνεχης ενημερωση

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

0,7100 €

-0,0150 (-2,07%)

Άνοιγμα 0,7200
Υψηλό 0,7200
Χαμηλό 0,7100

Όγκος 3.314
Τζίρος 2.377 €
Πράξεις 7

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-0,41%	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	0,00%	3,1500	3,1900	3,0900	43.912	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%