
El D Mouzakis SA (MOYZK)
ASE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738941900 | 0.63 | -0.02 | -3.08 | 0.625 | 0.63 | 0.62 | 1149 |
1738855500 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1738769100 | 0.65 | -0.035 | -5.11 | 0.63 | 0.66 | 0.63 | 1731 |
1738682700 | 0.685 | 0 | 0.00 | 0.685 | 0.685 | 0.685 | 0 |
1738596300 | 0.685 | 0 | 0.00 | 0.685 | 0.685 | 0.685 | 0 |
1738337100 | 0.685 | 0.055 | 8.73 | 0.685 | 0.685 | 0.685 | 10 |
1738250700 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
1738164300 | 0.63 | -0.03 | -4.55 | 0.64 | 0.64 | 0.63 | 1140 |
1738077900 | 0.66 | 0.01 | 1.54 | 0.66 | 0.66 | 0.66 | 440 |
1737991500 | 0.65 | -0.04 | -5.80 | 0.6949999 | 0.6949999 | 0.63 | 640 |
1737732300 | 0.6899999 | 0.0249999 | 3.76 | 0.68 | 0.6899999 | 0.68 | 70 |
1737645900 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
1737559500 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
1737473100 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
1737386700 | 0.665 | 0.015 | 2.31 | 0.65 | 0.67 | 0.65 | 2340 |
1737127500 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1737041100 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1736954700 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 373 |
1736868300 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1736781900 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1736522700 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1736436300 | 0.65 | 0.01 | 1.56 | 0.65 | 0.65 | 0.65 | 400 |
1736349900 | 0.64 | 0.02 | 3.23 | 0.65 | 0.65 | 0.64 | 280 |
1736263500 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1735917900 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1735831500 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1735658700 | 0.62 | 0 | 0.00 | 0.665 | 0.665 | 0.62 | 2060 |
1735572300 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1735313100 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1734967500 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1734708300 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1734621900 | 0.62 | 0.03 | 5.08 | 0.62 | 0.62 | 0.62 | 10 |
1734535500 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1734449100 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 500 |
1734362700 | 0.6 | -0.02 | -3.23 | 0.615 | 0.615 | 0.6 | 2110 |
1734103500 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1734017100 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1733930700 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1733844300 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1733757900 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1733498700 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1733412300 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1733325900 | 0.62 | -0.01 | -1.59 | 0.62 | 0.62 | 0.62 | 200 |
1733239500 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
1733153100 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
1732893900 | 0.63 | 0 | 0.00 | 0.62 | 0.63 | 0.62 | 1000 |
1732807500 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
1732721100 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.63 | 2400 |
1732634700 | 0.64 | 0 | 0.00 | 0.64 | 0.645 | 0.63 | 2330 |
1732548300 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
1732289100 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
1732202700 | 0.64 | 0.015 | 2.40 | 0.625 | 0.64 | 0.625 | 340 |
1732116300 | 0.625 | -0.005 | -0.79 | 0.63 | 0.63 | 0.625 | 526 |
1732029900 | 0.63 | -0.015 | -2.33 | 0.64 | 0.64 | 0.63 | 980 |
1731943500 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
1731684300 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
1731597900 | 0.645 | 0.005 | 0.78 | 0.64 | 0.645 | 0.63 | 1032 |
1731511500 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
1731425100 | 0.64 | -0.01 | -1.54 | 0.66 | 0.665 | 0.64 | 5975 |
1731338700 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales