El D Mouzakis SA (MOYZK)
ASE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | 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 | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731079500 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1730993100 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1730906700 | 0.65 | -0.07 | -9.72 | 0.66 | 0.66 | 0.65 | 300 |
| 1730820300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1730733900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1730474700 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 500 |
| 1730388300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1730301900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1730215500 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1729866300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1729779900 | 0.72 | 0.04 | 5.88 | 0.71 | 0.72 | 0.71 | 500 |
| 1729693500 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1729607100 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1729520700 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1729261500 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1729175100 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1729088700 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1729002300 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1728915900 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1728656700 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.68 | 2434 |
| 1728570300 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.7 | 495 |
| 1728483900 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1728397500 | 0.6899999 | -0.005 | -0.72 | 0.7 | 0.7 | 0.6899999 | 603 |
| 1728311100 | 0.6949999 | 0.0249999 | 3.73 | 0.7 | 0.7 | 0.6949999 | 490 |
| 1728051900 | 0.67 | -0.045 | -6.29 | 0.65 | 0.67 | 0.64 | 570 |
| 1727965500 | 0.715 | 0.015 | 2.14 | 0.6949999 | 0.715 | 0.6949999 | 635 |
| 1727879100 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.7 | 407 |
| 1727792700 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1727706300 | 0.6899999 | -0.01 | -1.43 | 0.705 | 0.705 | 0.6899999 | 1000 |
| 1727447100 | 0.7 | -0.02 | -2.78 | 0.72 | 0.72 | 0.7 | 2453 |
| 1727360700 | 0.72 | 0.035 | 5.11 | 0.7 | 0.72 | 0.7 | 1226 |
| 1727274300 | 0.685 | -0.06 | -8.05 | 0.745 | 0.745 | 0.67 | 1400 |
| 1727187900 | 0.745 | 0.005 | 0.68 | 0.71 | 0.745 | 0.71 | 5250 |
| 1727101500 | 0.74 | 0.01 | 1.37 | 0.73 | 0.74 | 0.72 | 800 |
| 1726842300 | 0.73 | -0.015 | -2.01 | 0.74 | 0.74 | 0.73 | 1040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
