| 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 |
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 |
|---|---|---|---|---|---|---|---|
| 19/4/1994 | 3,1500 | -2,48% | 3,2300 | 3,2500 | 3,1300 | 44.638 | ,00 |
| 18/4/1994 | 3,2300 | -1,82% | 3,2900 | 3,2900 | 3,0900 | 175.469 | ,00 |
| 15/4/1994 | 3,2900 | 0,30% | 3,2800 | 3,3500 | 3,2200 | 38.252 | ,00 |
| 14/4/1994 | 3,2800 | 2,18% | 3,2100 | 3,2800 | 3,1300 | 91.347 | ,00 |
| 13/4/1994 | 3,2100 | 0,63% | 3,1900 | 3,2100 | 3,1200 | 49.259 | ,00 |
| 12/4/1994 | 3,1900 | -4,20% | 3,3300 | 3,3300 | 3,1600 | 120.929 | ,00 |
| 11/4/1994 | 3,3300 | 1,52% | 3,2800 | 3,3700 | 3,1300 | 104.604 | ,00 |
| 08/4/1994 | 3,2800 | 6,15% | 3,0900 | 3,2800 | 2,9800 | 152.127 | ,00 |
| 07/4/1994 | 3,0900 | 0,65% | 3,0700 | 3,0900 | 2,9800 | 74.630 | ,00 |
| 06/4/1994 | 3,0700 | 0,00% | 3,0700 | 3,1700 | 3,0700 | 107.842 | ,00 |
| 05/4/1994 | 3,0700 | 3,37% | 2,9700 | 3,0800 | 2,8900 | 83.472 | ,00 |
| 04/4/1994 | 2,9700 | -4,81% | 3,1200 | 3,1200 | 2,9400 | 69.364 | ,00 |
| 01/4/1994 | 3,1200 | 3,65% | 3,0100 | 3,1200 | 3,0000 | 70.269 | ,00 |
| 31/3/1994 | 3,0100 | -1,95% | 3,0700 | 3,0900 | 2,9500 | 83.436 | ,00 |
| 30/3/1994 | 3,0700 | -0,65% | 3,0900 | 3,1800 | 3,0600 | 89.172 | ,00 |
| 29/3/1994 | 3,0900 | 1,31% | 3,0500 | 3,1600 | 2,9300 | 164.131 | ,00 |
| 28/3/1994 | 3,0500 | -5,28% | 3,2200 | 3,2200 | 3,0500 | 105.364 | ,00 |
| 24/3/1994 | 3,2200 | -3,30% | 3,3300 | 3,3300 | 3,1300 | 149.772 | ,00 |
| 23/3/1994 | 3,3300 | 0,91% | 3,3000 | 3,4100 | 3,1300 | 288.472 | ,00 |
| 22/3/1994 | 3,3000 | -6,52% | 3,5300 | 3,5700 | 3,3000 | 207.184 | ,00 |
| 21/3/1994 | 3,5300 | 6,01% | 3,3300 | 3,5400 | 3,3300 | 606.236 | ,00 |
| 18/3/1994 | 3,3300 | 6,39% | 3,1300 | 3,3300 | 3,1300 | 451.536 | ,00 |
| 17/3/1994 | 3,1300 | 6,46% | 2,9400 | 3,1300 | 2,9000 | 376.506 | ,00 |
| 16/3/1994 | 2,9400 | 4,63% | 2,8100 | 2,9800 | 2,8100 | 298.576 | ,00 |
| 15/3/1994 | 2,8100 | 6,04% | 2,6500 | 2,8100 | 2,6500 | 49.213 | ,00 |
| 11/3/1994 | 2,6500 | 6,00% | 2,5000 | 2,6500 | 2,4600 | 160.137 | ,00 |
| 10/3/1994 | 2,5000 | 4,17% | 2,4000 | 2,5400 | 2,4000 | 150.114 | ,00 |
| 09/3/1994 | 2,4000 | 5,73% | 2,2700 | 2,4000 | 2,2700 | 48.725 | ,00 |
| 08/3/1994 | 2,2700 | 1,34% | 2,2400 | 2,2700 | 2,2100 | 21.269 | ,00 |
| 07/3/1994 | 2,2400 | 1,82% | 2,2000 | 2,2400 | 2,1600 | 6.391 | ,00 |
| 04/3/1994 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,1600 | 2.930 | ,00 |
| 03/3/1994 | 2,2000 | 0,00% | 2,2000 | 2,2400 | 2,1500 | 8.042 | ,00 |
| 02/3/1994 | 2,2000 | -1,35% | 2,2300 | 2,2300 | 2,1200 | 8.034 | ,00 |
| 01/3/1994 | 2,2300 | 1,83% | 2,1900 | 2,2300 | 2,1600 | 3.961 | ,00 |
| 28/2/1994 | 2,1900 | -0,45% | 2,2000 | 2,2000 | 2,1500 | 10.087 | ,00 |
| 25/2/1994 | 2,2000 | 1,85% | 2,1600 | 2,2000 | 2,1100 | 5.188 | ,00 |
| 24/2/1994 | 2,1600 | -1,82% | 2,2000 | 2,2000 | 2,1200 | 6.643 | ,00 |
| 23/2/1994 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,1600 | 5.758 | ,00 |
| 22/2/1994 | 2,2000 | -2,22% | 2,2500 | 2,3200 | 2,1500 | 18.028 | ,00 |
| 21/2/1994 | 2,2500 | 3,21% | 2,1800 | 2,3100 | 2,1800 | 17.560 | ,00 |
| 18/2/1994 | 2,1800 | 5,31% | 2,0700 | 2,1800 | 2,0300 | 10.543 | ,00 |
| 17/2/1994 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 1,9900 | 5.944 | ,00 |
| 16/2/1994 | 2,0700 | 0,00% | 2,0700 | 2,1600 | 2,0100 | 14.842 | ,00 |
| 15/2/1994 | 2,0700 | 1,47% | 2,0400 | 2,0800 | 1,9600 | 12.313 | ,00 |
| 14/2/1994 | 2,0400 | -5,56% | 2,1600 | 2,1600 | 2,0400 | 4.840 | ,00 |
| 11/2/1994 | 2,1600 | -1,82% | 2,2000 | 2,2000 | 2,1600 | 5.400 | ,00 |
| 10/2/1994 | 2,2000 | -0,45% | 2,2100 | 2,2400 | 2,1600 | 15.685 | ,00 |
| 09/2/1994 | 2,2100 | 1,38% | 2,1800 | 2,2100 | 2,1000 | 21.149 | ,00 |
| 08/2/1994 | 2,1800 | -2,24% | 2,2300 | 2,2500 | 2,1200 | 27.523 | ,00 |
| 07/2/1994 | 2,2300 | -0,89% | 2,2500 | 2,2500 | 2,1200 | 25.433 | ,00 |
| 04/2/1994 | 2,2500 | 6,13% | 2,1200 | 2,2500 | 2,1200 | 27.090 | ,00 |
| 03/2/1994 | 2,1200 | -0,93% | 2,1400 | 2,1500 | 2,0800 | 12.004 | ,00 |
| 02/2/1994 | 2,1400 | 2,88% | 2,0800 | 2,1500 | 2,0800 | 20.370 | ,00 |
| 01/2/1994 | 2,0800 | 0,00% | 2,0800 | 2,1400 | 2,0000 | 14.994 | ,00 |
| 31/1/1994 | 2,0800 | 0,00% | 2,0800 | 2,1500 | 2,0400 | 11.498 | ,00 |
| 28/1/1994 | 2,0800 | 0,00% | 2,0800 | 2,1400 | 2,0200 | 23.428 | ,00 |
| 27/1/1994 | 2,0800 | -2,35% | 2,1300 | 2,2000 | 2,0700 | 16.373 | ,00 |
| 26/1/1994 | 2,1300 | -5,33% | 2,2500 | 2,2500 | 2,1300 | 4.758 | ,00 |
| 25/1/1994 | 2,2500 | 0,00% | 2,2500 | 2,3200 | 2,1600 | 17.090 | ,00 |
| 24/1/1994 | 2,2500 | 0,00% | 2,2500 | 2,3700 | 2,1400 | 47.952 | ,00 |
| 21/1/1994 | 2,2500 | 0,00% | 2,2500 | 2,3700 | 2,2000 | 48.447 | ,00 |
| 20/1/1994 | 2,2500 | -1,32% | 2,2800 | 2,4100 | 2,2000 | 38.414 | ,00 |
| 19/1/1994 | 2,2800 | -1,72% | 2,3200 | 2,3700 | 2,2000 | 84.673 | ,00 |
| 18/1/1994 | 2,3200 | 1,75% | 2,2800 | 2,4100 | 2,2800 | 111.693 | ,00 |
| 17/1/1994 | 2,2800 | 3,64% | 2,2000 | 2,3300 | 2,2000 | 29.510 | ,00 |
| 14/1/1994 | 2,2000 | 1,38% | 2,1700 | 2,2900 | 2,1600 | 30.611 | ,00 |
| 13/1/1994 | 2,1700 | 0,93% | 2,1500 | 2,1900 | 2,1500 | 19.339 | ,00 |
| 12/1/1994 | 2,1500 | 3,37% | 2,0800 | 2,1600 | 2,0300 | 14.398 | ,00 |
| 11/1/1994 | 2,0800 | -0,95% | 2,1000 | 2,1200 | 2,0100 | 8.334 | ,00 |
| 10/1/1994 | 2,1000 | -2,78% | 2,1600 | 2,1600 | 2,0600 | 4.039 | ,00 |
| 07/1/1994 | 2,1600 | 3,35% | 2,0900 | 2,1700 | 2,0100 | 30.637 | ,00 |
| 05/1/1994 | 2,0900 | -1,88% | 2,1300 | 2,1300 | 2,0800 | 10.173 | ,00 |
| 04/1/1994 | 2,1300 | 0,95% | 2,1100 | 2,1600 | 2,1000 | 15.297 | ,00 |
| 03/1/1994 | 2,1100 | 5,50% | 2,0000 | 2,1100 | 2,0000 | 11.260 | ,00 |
| 31/12/1993 | 2,0000 | -0,99% | 2,0200 | 2,0200 | 1,9700 | 7.562 | ,00 |
| 30/12/1993 | 2,0200 | 0,00% | 2,0200 | 2,0400 | 2,0000 | 5.070 | ,00 |
| 29/12/1993 | 2,0200 | -0,98% | 2,0400 | 2,0800 | 2,0100 | 19.776 | ,00 |
| 28/12/1993 | 2,0400 | 0,00% | 2,0400 | 2,0800 | 2,0100 | 7.782 | ,00 |
| 27/12/1993 | 2,0400 | 4,08% | 1,9600 | 2,0600 | 1,9600 | 10.425 | ,00 |
| 24/12/1993 | 1,9600 | -2,00% | 2,0000 | 2,0000 | 1,9300 | 5.224 | ,00 |
| 23/12/1993 | 2,0000 | 4,71% | 1,9100 | 2,0000 | 1,8700 | 18.667 | ,00 |
| 22/12/1993 | 1,9100 | 0,00% | 1,9100 | 1,9200 | 1,9100 | 4.688 | ,00 |
| 21/12/1993 | 1,9100 | -1,04% | 1,9300 | 1,9400 | 1,8800 | 7.552 | ,00 |
| 20/12/1993 | 1,9300 | -1,03% | 1,9500 | 1,9700 | 1,9200 | 9.139 | ,00 |
| 17/12/1993 | 1,9500 | 0,00% | 1,9500 | 2,0000 | 1,9400 | 7.073 | ,00 |
| 16/12/1993 | 1,9500 | -2,01% | 1,9900 | 1,9900 | 1,8800 | 14.848 | ,00 |
| 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 | 0,00% | 1,6800 | 1,6800 | 1,6400 | 4.996 | ,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. | 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.% |
|---|