| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,6000 | -6,99 % | -2,6000 | 717 |
| ΦΡΙΓΟ | 0,4700 | -2,89 % | -0,0140 | 31.211 |
| ΠΕΡΦ | 7,2600 | -2,68 % | -0,2000 | 13.049 |
| ΠΡΔ | 0,4500 | -2,60 % | -0,0120 | 22.253 |
| EIS | 1,5980 | -2,44 % | -0,0400 | 102.209 |
| OPTIMA | 7,8900 | -2,35 % | -0,1900 | 142.562 |
| ΙΛΥΔΑ | 5,2000 | -2,26 % | -0,1200 | 34.975 |
| ΑΒΕ | 0,4850 | -1,62 % | -0,0080 | 30.209 |
| ΑΛΜΥ | 5,0200 | -1,57 % | -0,0800 | 16.709 |
| ΔΑΑ | 9,7950 | -1,56 % | -0,1550 | 279.925 |
Συνεχης ενημερωση
ΕΛ. Δ. ΜΟΥΖΑΚΗΣ Α.Ε.Β.Ε.Μ. & Ε. (ΜΟΥΖΚ)
0,6000 €
0,0100 (1,69%)
- Άνοιγμα 0,6000
- Υψηλό 0,6000
- Χαμηλό 0,6000
- Όγκος 3.000
- Τζίρος 1.800 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -0,95% | 3,1500 | 3,1900 | 3,0900 | 43.912 | ,00 |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 0,0750 | 25.970 |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 0,0350 | 37 |
| ΛΑΝΑΚ | 1,6500 | 4,43 % | 0,0700 | 2.660 |
| ΕΛΧΑ | 3,3000 | 4,27 % | 0,1350 | 215.156 |
| ONYX | 2,2900 | 4,09 % | 0,0900 | 64.609 |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 0,0170 | 1.426 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 300.875 |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 0,0120 | 23.754 |
| ΒΟΣΥΣ | 2,2800 | 2,70 % | 0,0600 | 4.105 |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 0,0700 | 9.770 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,7500 | 0,39 % | 0,0500 | 24.158.846 |
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 0,0210 | 20.744.749 |
| ΠΕΙΡ | 6,7760 | -0,38 % | -0,0260 | 17.470.597 |
| ΑΛΦΑ | 3,4200 | -1,01 % | -0,0350 | 16.967.166 |
| MTLN | 42,2000 | 0,48 % | 0,2000 | 13.352.027 |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 0,0600 | 12.977.162 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 12.569.055 |
| ΟΠΑΠ | 17,5200 | 1,57 % | 0,2700 | 8.653.400 |
| ΔΕΗ | 16,4000 | -0,24 % | -0,0400 | 8.088.949 |
| AKTR | 9,2700 | 1,87 % | 0,1700 | 7.971.786 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 6.213.884 | 20,74εκ. |
| ΑΛΦΑ | 3,4200 | -1,01 % | 4.937.002 | 16,97εκ. |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 5,15εκ. |
| ΠΕΙΡ | 6,7760 | -0,38 % | 2.567.016 | 17,47εκ. |
| ΕΤΕ | 12,7500 | 0,39 % | 1.898.853 | 24,16εκ. |
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 5,57εκ. |
| AKTR | 9,2700 | 1,87 % | 884.497 | 7,97εκ. |
| BOCHGR | 7,9800 | 0,50 % | 640.932 | 5,13εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 0,11 % | 587.288 | 264,4χιλ. |
| ΟΠΑΠ | 17,5200 | 1,57 % | 497.574 | 8,65εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 1,47 % |
| EIS | 1,5980 | -2,44 % | 102.209 | 0,67 % |
| ΑΣΚΟ | 3,8000 | 0,80 % | 82.353 | 0,63 % |
| AKTR | 9,2700 | 1,87 % | 884.497 | 0,43 % |
| ΠΑΙΡ | 0,8680 | 1,40 % | 20.500 | 0,41 % |
| TITC | 42,1000 | 3,69 % | 300.875 | 0,38 % |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 459.299 | 0,34 % |
| ΙΚΤΙΝ | 0,4180 | -1,07 % | 366.253 | 0,32 % |
| ΓΕΚΤΕΡΝΑ | 23,4600 | 1,47 % | 277.784 | 0,27 % |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 25.970 | 9,41 % |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 37 | 8,78 % |
| ΔΑΙΟΣ | 7,0500 | -0,70 % | 3.435 | 7,75 % |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 23.754 | 7,40 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 886 | 7,07 % |
| ONYX | 2,2900 | 4,09 % | 64.609 | 5,91 % |
| ΦΟΥΝΤΛ | 1,3700 | 0,37 % | 70.881 | 5,86 % |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 5,71 % |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 1.426 | 5,52 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|