Συνεχης ενημερωση

    ΜΟΤΟΡ ΟΪΛ (ΕΛΛΑΣ) ΔΙΥΛΙΣΤΗΡΙΑ ΚΟΡΙΝΘΟΥ (ΜΟΗ)

    14,7900

    -0,1500 (-1,00%)

    • Άνοιγμα 14,9800
    • Υψηλό 15,0000
    • Χαμηλό 14,5600
    • Όγκος 125.414
    • Τζίρος 1.850.516 €
    • Πράξεις 681
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    18/6/2021 14,7900 -1,00% 14,9800 15,0000 14,5600 125.414 1.850.516,92
    17/6/2021 14,9400 1,77% 14,5000 15,0300 14,4700 140.063 2.074.990,07
    16/6/2021 14,6800 -1,01% 14,8800 14,9400 14,5600 132.652 1.950.841,24
    15/6/2021 14,8300 0,20% 14,8000 15,0000 14,8000 212.541 3.162.393,65
    14/6/2021 14,8000 0,00% 14,8500 15,0000 14,8000 95.646 1.422.764,53
    11/6/2021 14,8000 0,00% 14,8000 14,9800 14,8000 102.662 1.528.027,03
    10/6/2021 14,8000 0,68% 14,5400 14,8000 14,5400 158.542 2.333.243,62
    09/6/2021 14,7000 0,00% 14,8000 14,8900 14,6300 153.613 2.269.092,16
    08/6/2021 14,7000 1,31% 14,5100 14,7400 14,4700 65.982 962.412,61
    07/6/2021 14,5100 -0,75% 14,6200 14,6800 14,5100 123.570 1.807.388,08
    04/6/2021 14,6200 0,14% 14,7700 14,8000 14,4900 86.417 1.263.696,93
    03/6/2021 14,6000 -1,82% 14,8100 14,9800 14,4800 204.545 3.001.937,16
    02/6/2021 14,8700 6,21% 14,0000 14,8800 14,0000 430.914 6.278.229,27
    01/6/2021 14,0000 3,24% 13,5600 14,0000 13,5600 206.220 2.852.257,89
    31/5/2021 13,5600 0,89% 13,4400 13,6200 13,4400 141.580 1.914.376,36
    28/5/2021 13,4400 -0,30% 13,5400 13,6100 13,4400 64.851 876.845,96
    27/5/2021 13,4800 0,97% 13,5900 13,5900 13,3700 129.915 1.752.274,57
    26/5/2021 13,3500 -0,30% 13,5300 13,5700 13,3000 75.476 1.013.107,10
    25/5/2021 13,3900 -1,54% 13,6000 13,6000 13,3900 124.577 1.679.228,22
    24/5/2021 13,6000 -0,51% 13,4700 13,6500 13,4400 56.766 770.399,00
    21/5/2021 13,6700 1,26% 13,6600 13,7500 13,1500 220.843 2.982.482,63
    20/5/2021 13,5000 2,20% 13,2200 13,5200 13,2200 88.915 1.189.698,82
    19/5/2021 13,2100 -3,65% 13,6100 13,6800 13,1100 135.402 1.807.524,52
    18/5/2021 13,7100 -0,80% 13,9800 13,9800 13,7100 46.601 643.612,96
    17/5/2021 13,8200 -0,72% 13,9200 14,0900 13,8100 96.792 1.348.179,56
    14/5/2021 13,9200 2,35% 13,4800 13,9200 13,4800 140.628 1.936.204,65
    13/5/2021 13,6000 0,74% 13,3000 13,6000 13,2000 126.438 1.692.758,63
    12/5/2021 13,5000 0,22% 13,4500 13,5500 13,2600 82.032 1.100.753,57
    11/5/2021 13,4700 -1,82% 13,6000 13,6000 13,3100 93.755 1.263.382,13
    10/5/2021 13,7200 1,70% 13,4100 13,7800 13,4100 310.202 4.247.617,45
    07/5/2021 13,4900 0,30% 13,5800 13,5800 13,2000 220.428 2.956.682,89
    06/5/2021 13,4500 1,59% 13,2400 13,5800 13,2400 108.931 1.465.379,61
    05/5/2021 13,2400 3,04% 12,8500 13,3400 12,8500 153.503 2.017.514,07
    29/4/2021 12,8500 -0,16% 12,8700 13,1900 12,8500 161.328 2.092.401,39
    28/4/2021 12,8700 -0,54% 12,9500 13,0500 12,8500 73.378 948.024,15
    27/4/2021 12,9400 -2,71% 13,3300 13,3500 12,8400 142.628 1.869.149,38
    26/4/2021 13,3000 0,15% 13,4000 13,6200 13,3000 89.573 1.204.297,99
    23/4/2021 13,2800 -0,15% 13,4000 13,4000 13,1400 68.578 907.812,23
    22/4/2021 13,3000 3,42% 12,8600 13,3200 12,8600 151.194 1.983.739,39
    21/4/2021 12,8600 -3,38% 12,9000 12,9900 12,7000 288.391 3.711.468,68
    20/4/2021 13,3100 0,38% 13,2900 13,4600 13,2600 85.082 1.133.853,63
    19/4/2021 13,2600 -2,43% 13,5100 13,5900 13,2200 127.004 1.692.700,20
    16/4/2021 13,5900 -1,31% 13,6700 13,7800 13,3200 163.128 2.224.807,76
    15/4/2021 13,7700 0,36% 13,8800 13,9500 13,6000 154.186 2.125.609,97
    14/4/2021 13,7200 -1,58% 13,9000 13,9400 13,7200 131.112 1.810.832,60
    13/4/2021 13,9400 2,20% 13,8000 13,9500 13,7500 145.293 2.016.366,75
    12/4/2021 13,6400 1,04% 13,5000 13,7900 13,4200 171.821 2.336.821,96
    09/4/2021 13,5000 -1,24% 13,5300 13,7200 13,4500 83.517 1.132.517,84
    08/4/2021 13,6700 -0,07% 13,6800 13,8500 13,5000 55.294 753.779,53
    07/4/2021 13,6800 1,48% 13,5000 13,7800 13,3500 172.614 2.340.660,63
    06/4/2021 13,4800 -2,32% 13,8000 13,8600 13,4800 305.560 4.194.349,16
    01/4/2021 13,8000 2,45% 13,6200 13,8100 13,5800 99.425 1.366.585,97
    31/3/2021 13,4700 -1,97% 13,7400 13,8500 13,4700 231.125 3.158.982,40
    30/3/2021 13,7400 3,31% 13,3000 13,7400 13,1800 265.818 3.606.476,11
    29/3/2021 13,3000 3,26% 12,8800 13,4000 12,8800 214.601 2.847.786,34
    26/3/2021 12,8800 1,18% 12,7300 12,9500 12,7300 168.149 2.163.260,85
    24/3/2021 12,7300 1,52% 12,6600 12,7300 12,5500 79.632 1.007.911,75
    23/3/2021 12,5400 -1,34% 12,6100 12,7800 12,4600 120.252 1.517.765,73
    22/3/2021 12,7100 4,01% 12,2900 12,7200 12,2500 158.616 1.988.767,31
    19/3/2021 12,2200 -2,86% 12,5800 12,5900 12,2200 331.928 4.088.436,65
    18/3/2021 12,5800 -0,55% 12,7400 12,8200 12,5500 142.799 1.808.085,79
    17/3/2021 12,6500 -1,17% 12,8000 12,8200 12,6100 155.181 1.971.937,87
    16/3/2021 12,8000 -0,39% 12,9100 12,9400 12,7000 173.496 2.226.018,71
    12/3/2021 12,8500 0,00% 12,8600 12,8600 12,6600 153.462 1.962.794,50
    11/3/2021 12,8500 1,66% 12,6400 12,8500 12,5800 198.968 2.536.305,75
    10/3/2021 12,6400 0,32% 12,7000 12,8300 12,6000 140.075 1.781.010,87
    09/3/2021 12,6000 1,20% 12,4500 12,9000 12,4500 209.300 2.661.481,79
    08/3/2021 12,4500 2,05% 12,3500 12,6000 12,3000 194.426 2.426.426,33
    05/3/2021 12,2000 4,90% 11,6300 12,2000 11,6300 164.514 1.979.104,86
    04/3/2021 11,6300 -1,52% 11,8400 11,8500 11,5800 166.372 1.945.197,05
    03/3/2021 11,8100 -0,67% 11,9700 12,1500 11,8100 210.172 2.522.527,72
    02/3/2021 11,8900 2,94% 11,6800 11,9000 11,5800 196.404 2.312.665,51
    01/3/2021 11,5500 1,49% 11,5000 11,8200 11,5000 151.016 1.765.501,92
    26/2/2021 11,3800 0,26% 11,2900 11,5200 11,2700 196.058 2.239.775,51
    25/2/2021 11,3500 0,44% 11,4000 11,4700 11,2900 361.487 4.102.531,54
    24/2/2021 11,3000 0,09% 11,4500 11,4900 11,2700 237.413 2.699.907,52
    23/2/2021 11,2900 -0,62% 11,4000 11,4800 11,2900 417.939 4.755.406,30
    22/2/2021 11,3600 -1,22% 11,5000 11,6000 11,3600 179.550 2.062.235,74
    19/2/2021 11,5000 -0,09% 11,5500 11,7100 11,4800 140.038 1.615.024,10
    18/2/2021 11,5100 -1,88% 11,6800 11,9100 11,5100 216.402 2.544.366,77
    17/2/2021 11,7300 -0,09% 11,7400 12,0000 11,6700 209.178 2.466.806,40
    16/2/2021 11,7400 -0,51% 11,8500 12,0000 11,7300 200.698 2.370.725,14
    15/2/2021 11,8000 4,33% 11,3100 11,8500 11,3100 163.656 1.921.519,29
    12/2/2021 11,3100 0,27% 11,2800 11,4200 11,2800 97.568 1.107.131,38
    11/2/2021 11,2800 -0,53% 11,3400 11,5000 11,2800 142.102 1.619.876,78
    10/2/2021 11,3400 -0,96% 11,4900 11,4900 11,2000 313.645 3.557.348,76
    09/2/2021 11,4500 -0,52% 11,5900 11,6200 11,3900 388.315 4.461.015,38
    08/2/2021 11,5100 0,44% 11,5000 11,6700 11,5000 198.466 2.293.234,19
    05/2/2021 11,4600 -0,52% 11,6400 11,6400 11,4600 180.696 2.087.548,39
    04/2/2021 11,5200 -1,62% 11,7100 11,8400 11,5200 258.747 3.000.320,76
    03/2/2021 11,7100 0,09% 11,8000 11,8700 11,7000 112.807 1.325.142,31
    02/2/2021 11,7000 0,00% 11,7000 11,9900 11,6800 94.016 1.115.050,19
    01/2/2021 11,7000 0,86% 11,6300 11,7000 11,4800 131.838 1.526.974,37
    29/1/2021 11,6000 -2,11% 11,7100 11,8600 11,6000 380.000 4.419.489,52
    28/1/2021 11,8500 -0,34% 11,6000 11,9000 11,3600 378.593 4.395.339,22
    27/1/2021 11,8900 -2,94% 12,2000 12,3500 11,7300 213.255 2.547.693,48
    26/1/2021 12,2500 0,41% 12,2000 12,3900 12,1200 143.422 1.753.385,56
    25/1/2021 12,2000 -1,29% 12,3600 12,4700 12,0200 231.067 2.829.205,09
    22/1/2021 12,3600 -3,44% 12,8000 12,8000 12,3100 257.845 3.207.142,85
    21/1/2021 12,8000 -1,01% 12,9300 13,2000 12,7800 231.284 2.997.032,25
    20/1/2021 12,9300 -1,82% 13,1700 13,2500 12,8700 134.580 1.753.151,54
    19/1/2021 13,1700 3,29% 12,7500 13,1800 12,7500 172.928 2.262.103,92
    18/1/2021 12,7500 0,39% 12,6400 12,8800 12,6400 106.287 1.356.849,46
    15/1/2021 12,7000 -0,08% 12,7100 12,7700 12,5100 177.926 2.248.474,37
    14/1/2021 12,7100 -1,85% 13,0000 13,1200 12,7100 139.677 1.807.512,05
    13/1/2021 12,9500 0,39% 13,0500 13,0600 12,9000 145.373 1.888.397,89
    12/1/2021 12,9000 -0,77% 13,0000 13,1400 12,7000 194.755 2.508.403,23
    11/1/2021 13,0000 -2,11% 13,2800 13,2800 12,8900 223.128 2.905.073,54
    08/1/2021 13,2800 0,99% 13,1500 13,4700 13,1500 556.164 7.387.817,40
    07/1/2021 13,1500 7,96% 12,3000 13,1500 12,1600 591.744 7.554.677,80
    05/1/2021 12,1800 0,33% 12,0000 12,1800 11,9600 130.464 1.574.320,52
    04/1/2021 12,1400 2,88% 11,9800 12,1500 11,8500 192.441 2.316.109,05
    31/12/2020 11,8000 -0,84% 11,9600 11,9600 11,8000 90.469 1.072.389,14
    30/12/2020 11,9000 -0,17% 11,9800 12,0600 11,8500 102.734 1.221.842,57
    29/12/2020 11,9200 -0,83% 12,0200 12,2100 11,9000 125.284 1.502.716,93
    28/12/2020 12,0200 1,95% 11,9600 12,0300 11,8700 126.582 1.516.218,55
    23/12/2020 11,7900 1,55% 11,6100 11,7900 11,5400 293.660 3.412.986,45
    22/12/2020 11,6100 1,13% 11,5000 11,7400 11,5000 89.402 1.042.790,56
    21/12/2020 11,4800 -4,81% 11,7200 11,7200 11,2000 363.986 4.160.283,15
    18/12/2020 12,0600 0,58% 11,9600 12,0600 11,8500 485.281 5.806.806,31
    17/12/2020 11,9900 0,59% 12,0500 12,0500 11,7400 161.836 1.924.865,16
    16/12/2020 11,9200 -0,67% 12,2200 12,2600 11,7600 845.700 10.164.578,68
    15/12/2020 12,0000 0,17% 11,9300 12,0000 11,8900 230.782 2.760.798,52
    14/12/2020 11,9800 1,53% 12,0600 12,1200 11,9600 353.058 4.249.834,47
    11/12/2020 11,8000 0,25% 11,8600 11,9700 11,5200 286.887 3.370.343,22
    10/12/2020 11,7700 -2,32% 12,0500 12,0500 11,5300 437.839 5.155.963,98
    09/12/2020 12,0500 0,92% 11,9400 12,2000 11,9300 564.911 6.827.580,23
    08/12/2020 11,9400 -1,08% 12,1800 12,1800 11,7600 364.222 4.343.750,08
    07/12/2020 12,0700 2,12% 11,8000 12,3300 11,7600 462.285 5.604.270,73
    04/12/2020 11,8200 5,54% 11,2900 11,8700 11,2200 638.556 7.405.456,32
    03/12/2020 11,2000 1,27% 11,1600 11,3200 10,9600 508.129 5.562.451,81
    02/12/2020 11,0600 -3,15% 11,3200 11,5800 11,0600 454.846 5.139.735,86
    01/12/2020 11,4200 6,63% 10,9900 11,6800 10,9500 927.375 10.545.688,64
    30/11/2020 10,7100 -0,83% 10,7000 11,0500 10,4700 6.805.884 72.837.299,08
    27/11/2020 10,8000 -4,00% 11,1900 11,3300 10,8000 664.920 7.307.932,82
    26/11/2020 11,2500 6,43% 10,6700 11,4500 10,6500 538.212 5.998.279,02
    25/11/2020 10,5700 6,07% 10,1600 10,7800 10,1000 582.391 6.121.190,16
    24/11/2020 9,9650 -0,94% 10,2500 10,3200 9,9500 364.990 3.668.005,84
    23/11/2020 10,0600 0,30% 10,1800 10,5000 10,0600 314.026 3.227.981,74
    20/11/2020 10,0300 -2,34% 10,2700 10,3900 10,0300 350.735 3.566.202,66
    19/11/2020 10,2700 -3,39% 10,5800 10,5800 10,1600 247.716 2.555.559,56
    18/11/2020 10,6300 1,24% 10,5100 10,8200 10,4300 307.373 3.269.264,66
    17/11/2020 10,5000 -1,96% 10,7100 10,9700 10,1500 411.790 4.383.690,24
    16/11/2020 10,7100 11,74% 9,5850 10,7100 9,5850 514.487 5.327.233,90
    13/11/2020 9,5850 -4,15% 10,0000 10,1400 9,5850 287.525 2.839.862,11
    12/11/2020 10,0000 1,01% 9,8800 10,3100 9,7050 613.070 6.156.389,61
    11/11/2020 9,9000 7,61% 8,9600 9,9800 8,9000 734.796 7.062.435,32
    10/11/2020 9,2000 1,04% 9,2000 9,3400 8,9650 604.405 5.560.094,46
    09/11/2020 9,1050 13,81% 8,0000 9,5550 8,0000 752.261 6.561.692,68
    06/11/2020 8,0000 -0,19% 8,0600 8,0950 7,9900 399.371 3.198.886,65
    05/11/2020 8,0150 0,44% 7,8400 8,1300 7,8400 431.240 3.451.485,86
    04/11/2020 7,9800 -0,25% 7,9000 8,1200 7,8350 255.734 2.045.226,70
    03/11/2020 8,0000 0,13% 8,0700 8,2200 8,0000 503.528 4.075.329,74
    02/11/2020 7,9900 -0,12% 8,0000 8,1400 7,9200 296.017 2.374.619,52
    30/10/2020 8,0000 1,91% 7,8950 8,0750 7,7000 427.415 3.376.312,79
    29/10/2020 7,8500 -3,09% 7,8000 7,9900 7,6000 444.244 3.464.329,55
    27/10/2020 8,1000 -2,64% 8,3150 8,3500 8,0650 382.984 3.116.343,26
    26/10/2020 8,3200 -3,26% 8,4600 8,5500 8,3000 366.455 3.080.853,08
    23/10/2020 8,6000 -1,21% 8,7050 8,7150 8,4850 392.175 3.362.687,51
    22/10/2020 8,7050 -1,14% 8,8000 8,8000 8,3800 482.652 4.158.532,51
    21/10/2020 8,8050 -2,17% 9,0400 9,0600 8,8000 244.657 2.193.610,31
    20/10/2020 9,0000 -0,88% 9,0800 9,0800 8,9850 224.186 2.023.318,02
    19/10/2020 9,0800 3,18% 8,8000 9,0800 8,7700 462.017 4.168.216,30
    16/10/2020 8,8000 -2,38% 9,0150 9,1300 8,8000 279.012 2.498.838,21
    15/10/2020 9,0150 -3,58% 9,3300 9,3300 9,0150 278.280 2.535.501,31
    14/10/2020 9,3500 -2,50% 9,7000 9,7000 9,3150 240.356 2.266.373,92
    13/10/2020 9,5900 -3,33% 9,9200 9,9200 9,5750 231.854 2.252.258,10
    12/10/2020 9,9200 -0,80% 10,0000 10,0200 9,8500 138.873 1.379.027,04
    09/10/2020 10,0000 -0,40% 10,1000 10,1300 9,9800 164.068 1.646.815,69
    08/10/2020 10,0400 -2,90% 10,3500 10,4100 10,0300 288.495 2.930.616,04
    07/10/2020 10,3400 -0,96% 10,4400 10,4400 10,2300 115.333 1.190.121,42
    06/10/2020 10,4400 1,85% 10,1700 10,5400 10,1300 177.044 1.826.104,36
    05/10/2020 10,2500 2,50% 10,0000 10,2500 9,9200 136.162 1.375.406,90
    02/10/2020 10,0000 -2,91% 10,2100 10,2300 9,9200 162.383 1.634.042,12
    01/10/2020 10,3000 2,49% 10,2500 10,3000 10,1000 122.956 1.259.122,27
    30/9/2020 10,0500 1,52% 9,9000 10,3100 9,8300 248.609 2.507.202,54
    29/9/2020 9,9000 -1,20% 10,0200 10,1000 9,9000 144.992 1.443.540,39
    28/9/2020 10,0200 -0,20% 10,2200 10,2600 10,0200 141.163 1.430.783,96
    25/9/2020 10,0400 0,20% 10,1700 10,2300 10,0300 129.451 1.309.050,91
    24/9/2020 10,0200 -1,96% 10,2200 10,2200 10,0200 156.005 1.573.972,14
    23/9/2020 10,2200 -1,35% 10,4500 10,6700 10,2100 120.068 1.248.018,14
    22/9/2020 10,3600 -4,34% 10,8300 11,0000 10,3600 177.289 1.884.675,39
    21/9/2020 10,8300 -7,12% 11,5000 11,5000 10,8300 162.911 1.797.114,48
    18/9/2020 11,6600 0,69% 11,5800 11,6600 11,3400 383.634 4.439.513,58
    17/9/2020 11,5800 2,48% 11,1400 11,5800 11,1400 58.815 668.038,42
    16/9/2020 11,3000 -1,91% 11,5200 11,5600 11,3000 55.229 631.796,36
    15/9/2020 11,5200 1,23% 11,3100 11,5900 11,1900 135.456 1.550.423,37
    14/9/2020 11,3800 3,17% 11,3000 11,4200 11,2000 160.031 1.809.827,84
    11/9/2020 11,0300 -0,63% 11,1000 11,2200 11,0000 111.459 1.234.573,99
    10/9/2020 11,1000 -1,68% 11,2900 11,3900 11,0900 151.432 1.689.488,01
    09/9/2020 11,2900 -0,79% 11,2900 11,3900 11,2900 106.101 1.203.172,32
    08/9/2020 11,3800 -1,39% 11,5200 11,5900 11,1800 77.001 874.185,90
    07/9/2020 11,5400 1,23% 11,4000 11,7000 11,4000 52.317 606.081,68
    04/9/2020 11,4000 -2,73% 11,6800 11,7100 11,3700 172.197 1.978.697,09
    03/9/2020 11,7200 -1,51% 11,7500 11,8600 11,6800 139.839 1.643.043,78
    02/9/2020 11,9000 -0,42% 11,8000 12,0000 11,6600 97.758 1.156.362,33
    01/9/2020 11,9500 1,70% 11,8500 11,9500 11,6100 79.275 941.465,23
    31/8/2020 11,7500 0,60% 11,7700 11,9600 11,6700 327.926 3.863.064,79
    28/8/2020 11,6800 1,04% 11,5200 11,6800 11,4700 51.580 598.562,71
    27/8/2020 11,5600 -0,09% 11,5200 11,6000 11,4000 67.214 771.715,64
    26/8/2020 11,5700 0,87% 11,4700 11,7500 11,4700 78.243 906.069,93
    25/8/2020 11,4700 -0,69% 11,5900 11,6400 11,4100 77.803 894.314,15
    24/8/2020 11,5500 1,32% 11,6200 11,6200 11,4000 54.304 623.890,38
    21/8/2020 11,4000 -0,35% 11,4400 11,6900 11,4000 80.261 921.820,69
    20/8/2020 11,4400 -3,87% 11,7000 11,9900 11,4400 130.726 1.514.446,54
    19/8/2020 11,9000 -1,65% 12,1000 12,2000 11,8600 85.004 1.022.040,04
    18/8/2020 12,1000 4,31% 11,4900 12,1000 11,4800 161.384 1.911.390,71
    17/8/2020 11,6000 0,52% 11,5500 11,6100 11,4400 61.471 707.847,07
    14/8/2020 11,5400 1,41% 11,3800 11,5400 11,1800 35.043 400.408,78
    13/8/2020 11,3800 2,52% 11,2400 11,3800 11,1600 74.859 843.630,31
    12/8/2020 11,1000 -0,27% 11,1300 11,3000 11,0000 102.460 1.136.273,84
    11/8/2020 11,1300 -1,59% 11,1500 11,3300 11,1100 92.197 1.029.255,21
    10/8/2020 11,3100 -0,79% 11,2600 11,4100 11,0000 142.729 1.605.827,88
    07/8/2020 11,4000 0,00% 11,5000 11,6100 11,3500 42.978 493.821,13
    06/8/2020 11,4000 -0,18% 11,4200 11,4900 11,2700 173.532 1.968.635,52
    05/8/2020 11,4200 1,96% 11,3900 11,5600 11,3200 180.671 2.069.681,59
    04/8/2020 11,2000 -0,71% 11,4000 11,4000 11,1300 104.292 1.169.601,11
    03/8/2020 11,2800 -1,40% 11,2500 11,5300 11,2500 298.874 3.384.036,71
    31/7/2020 11,4400 -0,95% 11,6000 11,6000 11,2100 367.931 4.192.768,19
    30/7/2020 11,5500 -3,83% 12,0000 12,0000 11,5500 122.858 1.447.504,19
    29/7/2020 12,0100 -2,12% 12,3400 12,3400 12,0100 97.168 1.176.103,60
    28/7/2020 12,2700 2,25% 12,1800 12,4200 12,0700 74.411 913.090,69
    27/7/2020 12,0000 -0,99% 12,1200 12,3200 12,0000 78.497 952.236,39
    24/7/2020 12,1200 0,17% 12,0000 12,2200 11,8600 91.232 1.100.342,60
    23/7/2020 12,1000 -3,74% 12,4500 12,6400 12,1000 101.471 1.238.832,45
    22/7/2020 12,5700 3,03% 12,1100 12,5700 12,1000 79.071 978.959,18
    21/7/2020 12,2000 -3,94% 12,8700 12,8700 12,0700 259.022 3.247.553,78
    20/7/2020 12,7000 4,18% 12,1900 12,7000 12,0500 240.301 2.968.497,87
    17/7/2020 12,1900 -0,97% 12,4100 12,4100 12,1300 86.908 1.064.293,07
    16/7/2020 12,3100 -1,52% 12,5000 12,5200 12,1700 109.436 1.348.819,00
    15/7/2020 12,5000 0,00% 12,5000 12,6000 12,2900 152.154 1.891.409,32
    14/7/2020 12,5000 2,46% 11,9400 12,5000 11,8300 178.789 2.191.124,16
    13/7/2020 12,2000 -1,13% 12,4300 12,5100 11,9000 207.738 2.521.744,55
    10/7/2020 12,3400 -3,52% 12,7900 12,7900 12,2700 172.704 2.141.167,05
    09/7/2020 12,7900 0,39% 12,6600 12,9300 12,4900 147.972 1.880.072,87
    08/7/2020 12,7400 0,55% 12,6700 12,7900 12,4300 130.016 1.639.024,40
    07/7/2020 12,6700 -3,06% 13,0000 13,0000 12,5300 203.884 2.573.375,52
    06/7/2020 13,0700 -1,73% 13,4000 13,4800 13,0400 57.898 766.819,75
    03/7/2020 13,3000 2,70% 13,1700 13,3200 13,0000 73.519 972.555,46
    02/7/2020 12,9500 1,17% 12,9500 13,2200 12,8300 133.021 1.732.762,07
    01/7/2020 12,8000 3,81% 12,4100 12,9000 12,4100 135.157 1.713.673,12
    30/6/2020 12,3300 -2,38% 12,8400 12,9400 12,3300 184.973 2.309.892,25
    29/6/2020 12,6300 -2,09% 12,8000 12,8300 12,6300 105.871 1.346.176,53
    26/6/2020 12,9000 -1,90% 13,1500 13,4500 12,8700 113.823 1.483.827,77
    25/6/2020 13,1500 -3,31% 13,4200 13,5100 13,1500 137.077 1.819.638,26
    24/6/2020 13,6000 -5,69% 13,7800 13,8600 13,6000 190.299 2.607.038,19
    23/6/2020 14,4200 -1,50% 14,6400 14,8400 14,4200 227.917 3.325.748,32
    22/6/2020 14,6400 5,10% 14,2400 14,6400 14,1000 173.615 2.500.882,11
    19/6/2020 13,9300 -1,97% 14,3500 14,6700 13,9300 431.101 6.076.487,18
    18/6/2020 14,2100 -2,67% 14,9000 14,9000 14,2100 160.297 2.315.180,61
    17/6/2020 14,6000 -1,68% 14,6900 15,4600 14,4300 243.807 3.669.890,21
    16/6/2020 14,8500 4,72% 14,2200 14,8500 14,1500 176.057 2.554.874,92
    15/6/2020 14,1800 2,46% 13,8300 14,1800 13,6000 94.401 1.313.263,58
    12/6/2020 13,8400 -0,43% 13,7000 14,3400 13,6900 160.350 2.260.543,17
    11/6/2020 13,9000 -0,79% 13,9000 14,1500 13,6600 93.172 1.296.654,65
    10/6/2020 14,0100 -5,97% 14,9000 15,2000 14,0100 174.124 2.513.527,75
    09/6/2020 14,9000 0,34% 14,9000 15,3600 14,8500 275.862 4.142.470,01
    05/6/2020 14,8500 -3,26% 15,3500 15,4900 14,8500 180.507 2.704.828,60
    04/6/2020 15,3500 -2,85% 15,4200 15,5200 15,0200 219.584 3.351.443,60
    03/6/2020 15,8000 1,28% 15,6000 15,8300 15,5100 173.617 2.712.790,77
    02/6/2020 15,6000 -0,19% 15,6400 15,9400 15,5600 151.784 2.379.456,20
    01/6/2020 15,6300 4,20% 14,8000 15,9400 14,8000 244.766 3.770.749,05
    29/5/2020 15,0000 1,69% 14,7500 15,0000 14,5700 996.267 14.916.394,07
    28/5/2020 14,7500 2,22% 14,5200 14,7500 14,4000 141.513 2.066.370,54
    27/5/2020 14,4300 0,21% 14,4000 14,6400 14,2000 114.329 1.656.766,81
    26/5/2020 14,4000 1,48% 14,1900 14,4000 14,1600 82.544 1.179.384,04
    25/5/2020 14,1900 3,20% 13,9500 14,1900 13,7900 71.197 1.002.553,10
    22/5/2020 13,7500 -1,79% 13,6800 14,0500 13,6400 83.718 1.159.823,64
    21/5/2020 14,0000 0,50% 13,8500 14,0700 13,7100 101.469 1.413.004,83
    20/5/2020 13,9300 2,96% 13,5300 13,9400 13,3400 100.836 1.386.132,91
    19/5/2020 13,5300 3,20% 13,4000 13,5300 13,1600 149.026 1.989.541,91
    18/5/2020 13,1100 1,00% 13,1500 13,4600 13,1100 89.487 1.184.337,94
    15/5/2020 12,9800 -2,26% 13,4000 13,5200 12,9800 61.329 811.084,44
    14/5/2020 13,2800 2,95% 12,9000 13,2800 12,8200 79.158 1.042.139,45
    13/5/2020 12,9000 3,95% 12,5600 13,1000 12,5100 121.310 1.568.980,86
    12/5/2020 12,4100 0,08% 12,4000 12,7400 12,3400 111.463 1.397.524,57
    11/5/2020 12,4000 -1,90% 12,7000 12,8900 12,4000 120.927 1.522.189,58
    08/5/2020 12,6400 -2,02% 13,0500 13,0500 12,6400 140.210 1.799.958,01
    07/5/2020 12,9000 -2,12% 13,4000 13,4000 12,9000 119.158 1.549.826,14
    06/5/2020 13,1800 -4,49% 13,8000 13,8000 13,1300 135.540 1.815.356,21
    05/5/2020 13,8000 5,59% 13,3500 13,8000 13,2200 223.019 3.009.659,21
    04/5/2020 13,0700 -2,54% 13,1000 13,3000 12,7500 222.899 2.894.270,23
    30/4/2020 13,4100 -5,83% 14,2400 14,3400 13,3500 178.799 2.449.498,82
    29/4/2020 14,2400 2,45% 13,9000 14,2400 13,5200 77.435 1.078.498,04
    28/4/2020 13,9000 3,27% 13,3600 14,1000 13,3600 102.034 1.418.759,99
    27/4/2020 13,4600 3,70% 12,9800 13,5600 12,9800 108.392 1.457.091,99
    24/4/2020 12,9800 -0,23% 13,0000 13,4500 12,9600 104.400 1.370.243,60
    23/4/2020 13,0100 -0,69% 13,1000 13,4300 13,0100 101.563 1.340.282,58
    22/4/2020 13,1000 -0,30% 13,1400 13,4800 12,9200 132.717 1.740.996,19
    21/4/2020 13,1400 -6,28% 13,3000 13,3900 12,7300 233.184 3.053.142,19
    16/4/2020 14,0200 0,14% 13,9000 14,1400 13,9000 161.363 2.260.202,20
    15/4/2020 14,0000 -4,63% 14,6000 14,6000 13,9200 110.559 1.553.028,20
    14/4/2020 14,6800 3,02% 14,2500 14,6800 13,9300 136.751 1.943.916,63
    09/4/2020 14,2500 -0,63% 14,5800 14,8900 14,0000 144.321 2.088.565,96
    08/4/2020 14,3400 6,62% 13,4500 14,3400 13,1000 199.990 2.785.768,18
    07/4/2020 13,4500 6,16% 12,9600 13,7600 12,9400 172.660 2.326.814,40
    06/4/2020 12,6700 10,17% 11,7600 12,6700 11,7600 218.260 2.686.852,19
    03/4/2020 11,5000 1,77% 11,5900 11,6500 11,3300 278.928 3.203.365,88
    02/4/2020 11,3000 2,36% 11,2600 11,4600 11,1500 125.538 1.417.680,40
    01/4/2020 11,0400 0,00% 11,2500 11,2500 10,8800 157.796 1.731.492,63

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,6950 6,11 % 0,0400 10
    ΜΕΒΑ 2,1600 5,37 % 0,1100 11
    ΣΕΝΤΡ 0,3160 3,95 % 0,0120 777.041
    ΑΤΤ 0,1900 3,26 % 0,0060 963.129
    ΣΙΔΜΑ 1,0300 3,00 % 0,0300 1.670
    ΟΛΥΜΠ 1,6340 2,77 % 0,0440 36.484
    ΑΒΕ 0,4250 2,41 % 0,0100 131.373
    ΓΕΒΚΑ 1,0650 2,40 % 0,0250 1.201
    ΑΡΑΙΓ 5,4400 2,26 % 0,1200 115.079
    ΠΕΡΦ 10,4000 1,96 % 0,2000 6.327
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΛΥΔΑ 1,4350 -11,96 % -0,1950 51.597
    ΙΝΤΕΚ 3,0100 -10,95 % -0,3700 23.262
    ΝΙΚΑΣ 1,2800 -7,91 % -0,1100 150
    ΚΟΡΔΕ 0,4710 -7,65 % -0,0390 49.518
    ΜΕΡΚΟ 55,0000 -7,56 % -4,5000 60
    ΛΕΒΠ 0,3200 -7,51 % -0,0260 7.016
    ΝΤΟΠΛΕΡ 0,6200 -7,46 % -0,0500 805
    ΛΑΝΑΚ 1,6500 -5,71 % -0,1000 5.925
    ΦΙΕΡ 0,5100 -5,20 % -0,0280 32.218
    ΕΚΤΕΡ 1,1950 -5,16 % -0,0650 32.936
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,0650 -1,66 % -0,2550 14.290.658
    ΟΠΑΠ 12,9800 -0,15 % -0,0200 12.115.648
    ΑΛΦΑ 1,1000 -1,39 % -0,0155 9.595.115
    ΕΥΡΩΒ 0,8498 -0,40 % -0,0034 8.027.077
    ΠΕΙΡ 1,5240 -1,04 % -0,0160 7.382.137
    ΕΤΕ 2,5440 -3,27 % -0,0860 6.292.503
    ΜΠΕΛΑ 14,4100 -2,64 % -0,3900 5.791.877
    ΜΥΤΙΛ 15,8200 -0,50 % -0,0800 5.675.134
    ΔΕΗ 9,2000 0,05 % 0,0050 2.254.840
    ΕΝΤΕΡ 3,6400 1,11 % 0,0400 2.024.078
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8498 -0,40 % 9.463.381 8,03εκ.
    ΑΛΦΑ 1,1000 -1,39 % 8.692.544 9,60εκ.
    ΠΕΙΡ 1,5240 -1,04 % 4.837.994 7,38εκ.
    ΕΤΕ 2,5440 -3,27 % 2.455.065 6,29εκ.
    ΜΙΓ 0,0245 1,66 % 2.380.083 57.566
    ΑΤΤ 0,1900 3,26 % 963.129 186,6χιλ.
    ΟΤΕ 15,0650 -1,66 % 945.956 14,29εκ.
    ΟΠΑΠ 12,9800 -0,15 % 932.299 12,12εκ.
    ΣΕΝΤΡ 0,3160 3,95 % 777.041 245χιλ.
    ΦΡΙΓΟ 0,1150 -4,17 % 585.861 67.021
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΝΤΕΡ 3,6400 1,11 % 562.090 1,87 %
    ΣΕΝΤΡ 0,3160 3,95 % 777.041 0,77 %
    ΙΛΥΔΑ 1,4350 -11,96 % 51.597 0,63 %
    ΑΛΦΑ 1,1000 -1,39 % 8.692.544 0,56 %
    ΠΕΙΡ 1,5240 -1,04 % 4.837.994 0,39 %
    ΦΡΛΚ 4,4300 -0,11 % 200.920 0,39 %
    ΛΕΒΠ 0,3200 -7,51 % 7.016 0,32 %
    ΦΙΕΡ 0,5100 -5,20 % 32.218 0,32 %
    ΕΠΣΙΛ 7,8400 -0,76 % 39.962 0,30 %
    ΜΠΕΛΑ 14,4100 -2,64 % 399.960 0,29 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΙΕΡ 0,5100 -5,20 % 32.218 23,61 %
    ΜΑΘΙΟ 0,6500 -4,41 % 5.247 23,53 %
    ΙΛΥΔΑ 1,4350 -11,96 % 51.597 15,95 %
    ΛΑΝΑΚ 1,6500 -5,71 % 5.925 13,71 %
    ΛΕΒΚ 0,3680 -1,60 % 2.200 12,83 %
    ΙΝΤΕΚ 3,0100 -10,95 % 23.262 10,36 %
    ΑΝΕΚ 0,0450 -3,23 % 10.041 8,60 %
    ΝΙΚΑΣ 1,2800 -7,91 % 150 7,91 %
    ΒΟΣΥΣ 1,9200 -2,54 % 3.642 7,61 %
    ΛΕΒΠ 0,3200 -7,51 % 7.016 7,51 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%