Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

26,0000 €

-0,6000 (-2,26%)

Άνοιγμα 26,3800
Υψηλό 26,6000
Χαμηλό 25,9800

Όγκος 357.227
Τζίρος 9.358.071 €
Πράξεις 1.979

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/8/2024	21,4800	1,32%	21,4200	21,5200	21,2200	198.492	4.240.305,10
16/8/2024	21,2000	-0,38%	21,5000	21,7400	21,2000	354.080	7.583.044,44
14/8/2024	21,2800	1,24%	21,3600	21,4200	21,1200	330.700	7.018.553,22
13/8/2024	21,0200	-3,67%	21,0000	21,3800	20,6200	606.105	12.790.621,04
12/8/2024	21,8200	1,21%	21,5600	22,1000	21,5200	130.977	2.862.197,10
09/8/2024	21,5600	-1,82%	22,3000	22,3000	21,5600	142.661	3.104.170,60
08/8/2024	21,9600	-3,68%	22,8000	22,8000	21,9400	175.178	3.864.663,46
07/8/2024	22,8000	4,59%	21,9800	22,9000	21,9800	207.852	4.664.486,82
06/8/2024	21,8000	4,31%	20,9000	21,8400	20,9000	229.168	4.970.321,02
05/8/2024	20,9000	-7,19%	21,5000	21,8000	20,9000	236.404	5.037.079,86
02/8/2024	22,5200	-4,25%	23,0800	23,1800	22,5200	172.238	3.934.829,76
01/8/2024	23,5200	0,00%	23,2400	23,5400	23,2400	45.946	1.075.993,56
31/7/2024	23,5200	1,20%	23,2400	23,5200	23,0600	203.153	4.754.218,34
30/7/2024	23,2400	-1,53%	23,5000	23,6400	23,2400	91.696	2.149.249,02
29/7/2024	23,6000	1,20%	23,3800	23,6800	23,2000	99.717	2.343.499,98
26/7/2024	23,3200	0,78%	23,2800	23,3800	23,0600	126.403	2.934.040,14
25/7/2024	23,1400	-0,43%	23,2000	23,2800	22,9800	124.715	2.879.324,80
24/7/2024	23,2400	-1,94%	23,7600	23,7600	23,2400	161.095	3.778.605,60
23/7/2024	23,7000	0,51%	23,8400	23,9600	23,7000	146.661	3.498.122,58
22/7/2024	23,5800	2,52%	23,0000	23,7400	23,0000	154.764	3.638.821,64
19/7/2024	23,0000	1,32%	22,7000	23,2000	22,7000	115.592	2.647.804,96
18/7/2024	22,7000	0,62%	22,7000	22,9600	22,6000	214.787	4.884.120,84
17/7/2024	22,5600	-1,05%	22,7800	22,9000	22,5600	202.147	4.580.956,00
16/7/2024	22,8000	-1,64%	23,0000	23,1200	22,8000	189.784	4.343.823,48
15/7/2024	23,1800	2,48%	22,6200	23,3200	22,6200	156.606	3.620.914,60
12/7/2024	22,6200	-1,48%	22,9600	23,1400	22,6200	316.364	7.199.576,06
11/7/2024	22,9600	0,70%	22,8000	23,1200	22,8000	111.738	2.571.628,44
10/7/2024	22,8000	-1,47%	23,2000	23,2200	22,8000	210.148	4.823.755,04
09/7/2024	23,1400	-1,20%	23,2400	23,5000	23,0400	259.011	6.017.490,82
08/7/2024	23,4200	1,56%	23,0600	23,4200	22,9400	147.067	3.424.092,54
05/7/2024	23,0600	0,17%	23,2000	23,3400	23,0400	96.208	2.228.880,30
04/7/2024	23,0200	0,09%	23,0600	23,3000	22,9400	120.054	2.772.381,04
03/7/2024	23,0000	-0,26%	23,3200	23,4800	22,8600	154.999	3.583.956,66
02/7/2024	23,0600	-0,86%	23,3400	23,5800	23,0600	132.939	3.085.650,38
01/7/2024	23,2600	-0,77%	23,7200	23,7200	23,1600	163.798	3.828.991,74
28/6/2024	23,4400	0,43%	23,3800	23,9200	23,3000	140.968	3.315.614,50
27/6/2024	23,3400	-2,10%	23,8600	24,0600	23,3400	218.771	5.148.797,46
26/6/2024	23,8400	-5,25%	24,0200	24,3200	23,8000	232.905	5.583.467,00
25/6/2024	25,1600	3,54%	24,3000	25,3200	24,3000	350.347	8.767.040,54
21/6/2024	24,3000	-1,70%	24,9800	24,9800	24,3000	406.710	9.941.313,36
20/6/2024	24,7200	-3,36%	25,3400	25,3800	24,4200	319.400	7.932.231,02
19/6/2024	25,5800	3,65%	24,6800	25,7600	24,6800	161.949	4.116.578,96
18/6/2024	24,6800	1,15%	24,6600	25,0200	24,6200	92.066	2.283.744,78
17/6/2024	24,4000	0,00%	24,4000	24,8800	24,4000	92.256	2.268.739,30
14/6/2024	24,4000	-2,87%	25,0800	25,2000	24,4000	211.850	5.233.041,20
13/6/2024	25,1200	-0,95%	25,5000	25,9600	25,1200	118.090	2.996.194,94
12/6/2024	25,3600	-1,55%	25,9000	26,0200	25,2000	186.520	4.757.296,86
11/6/2024	25,7600	0,23%	25,7000	26,1800	25,7000	97.095	2.519.376,16
10/6/2024	25,7000	-1,61%	26,1000	26,1000	25,6600	126.180	3.258.785,60
07/6/2024	26,1200	-2,17%	26,7000	27,0400	26,1200	132.073	3.495.790,20
06/6/2024	26,7000	2,46%	26,2400	26,7400	26,1600	107.260	2.843.179,08
05/6/2024	26,0600	0,54%	25,9200	26,3200	25,9200	168.556	4.398.082,22
04/6/2024	25,9200	-1,97%	26,4400	26,6000	25,9200	128.436	3.358.704,72
03/6/2024	26,4400	1,46%	26,3600	26,5200	26,2200	68.411	1.807.423,38
31/5/2024	26,0600	-2,40%	26,7000	26,7800	26,0600	1.454.192	37.939.366,54
30/5/2024	26,7000	-0,60%	26,8600	27,1800	26,7000	183.861	4.938.083,90
29/5/2024	26,8600	-4,34%	27,9200	28,0400	26,8600	208.433	5.680.035,44
28/5/2024	28,0800	-1,27%	28,2600	28,5400	27,9000	149.756	4.237.291,18
27/5/2024	28,4400	1,57%	28,1800	28,4800	28,1000	85.401	2.422.328,96
24/5/2024	28,0000	-1,96%	28,2200	28,3600	27,7400	149.288	4.187.857,84
23/5/2024	28,5600	2,66%	27,7000	28,5600	27,5800	198.177	5.546.318,26
22/5/2024	27,8200	3,34%	26,9200	27,8200	26,9200	320.305	8.847.818,66
21/5/2024	26,9200	-3,30%	27,8400	27,8400	26,9200	202.785	5.502.734,96
20/5/2024	27,8400	0,51%	27,7600	27,9000	27,5400	78.411	2.175.363,64
17/5/2024	27,7000	-0,72%	27,9000	27,9400	27,4800	96.342	2.660.341,46
16/5/2024	27,9000	0,22%	27,8400	27,9000	27,4400	80.147	2.219.697,66
15/5/2024	27,8400	1,02%	27,5000	27,9200	27,5000	73.920	2.056.868,02
14/5/2024	27,5600	0,22%	27,2200	27,8600	27,2000	188.792	5.192.724,48
13/5/2024	27,5000	0,00%	27,5000	27,7000	26,9000	141.928	3.879.416,66
10/5/2024	27,5000	1,55%	27,3000	27,6000	27,1000	80.683	2.215.834,26
09/5/2024	27,0800	-0,59%	27,3600	27,3600	27,0000	65.391	1.773.709,06
08/5/2024	27,2400	0,07%	27,4000	27,4400	27,0400	153.925	4.192.913,08
02/5/2024	27,2200	0,22%	27,1600	27,3400	26,8600	61.995	1.688.729,86
30/4/2024	27,1600	-0,15%	27,3800	27,3800	27,0600	71.843	1.954.092,64
29/4/2024	27,2000	2,18%	26,6200	27,2000	26,6200	58.372	1.579.730,90
26/4/2024	26,6200	0,08%	26,7000	27,0400	26,5800	54.575	1.460.111,86
25/4/2024	26,6000	-2,49%	27,2800	27,2800	26,6000	109.747	2.940.678,52
24/4/2024	27,2800	2,79%	26,4400	27,4000	26,4400	162.914	4.424.417,96
23/4/2024	26,5400	0,68%	26,3600	26,5800	26,2000	129.412	3.425.013,82
22/4/2024	26,3600	2,17%	25,8000	26,3600	25,8000	86.699	2.272.381,26
19/4/2024	25,8000	-1,23%	26,1000	26,1800	25,7000	108.468	2.809.586,44
18/4/2024	26,1200	0,08%	25,8800	26,5000	25,8800	80.045	2.097.211,14
17/4/2024	26,1000	1,16%	25,9800	26,3000	25,8600	63.284	1.648.777,06
16/4/2024	25,8000	-1,75%	26,1600	26,1800	25,8000	107.976	2.801.242,98
15/4/2024	26,2600	-0,61%	26,4200	26,6200	26,2600	115.375	3.041.330,76
12/4/2024	26,4200	-1,71%	26,8800	27,1200	26,4000	73.058	1.946.007,38
11/4/2024	26,8800	1,05%	26,7800	27,3000	26,5200	116.397	3.135.384,70
10/4/2024	26,6000	0,00%	26,8800	26,8800	26,4800	72.117	1.920.225,24
09/4/2024	26,6000	-1,12%	26,9000	27,1600	26,6000	118.983	3.176.884,88
08/4/2024	26,9000	-0,66%	27,0800	27,4000	26,5800	77.516	2.083.451,46
05/4/2024	27,0800	1,04%	26,7200	27,4200	26,4000	78.578	2.120.010,18
04/4/2024	26,8000	-0,74%	27,0000	27,2600	26,4400	83.629	2.236.828,42
03/4/2024	27,0000	-2,17%	27,6000	27,6000	26,6400	72.385	1.954.763,62
02/4/2024	27,6000	-0,07%	27,7800	27,7800	27,0000	80.211	2.198.096,18
28/3/2024	27,6200	1,40%	27,1000	27,7400	27,1000	72.897	2.000.680,20
27/3/2024	27,2400	-1,38%	27,7800	27,7800	27,0000	66.951	1.825.436,90
26/3/2024	27,6200	0,44%	27,5000	27,6600	27,3400	169.133	4.649.094,90
22/3/2024	27,5000	0,81%	27,0200	27,5800	26,9200	60.358	1.650.391,10
21/3/2024	27,2800	2,33%	26,6600	27,3800	26,6600	66.677	1.808.337,44
20/3/2024	26,6600	1,14%	26,2000	26,9400	26,2000	53.133	1.414.238,08
19/3/2024	26,3600	-2,30%	26,9800	27,2000	26,3600	77.077	2.051.874,40
15/3/2024	26,9800	-2,32%	27,6200	27,6200	26,9800	280.707	7.600.540,04
14/3/2024	27,6200	5,82%	26,1000	27,6200	26,1000	98.422	2.658.616,92
13/3/2024	26,1000	-1,95%	26,6200	26,8200	26,1000	60.787	1.598.247,20
12/3/2024	26,6200	0,83%	26,5200	26,9600	26,4000	75.720	2.015.967,94
11/3/2024	26,4000	-5,04%	27,7800	27,8000	26,4000	102.148	2.726.510,96
08/3/2024	27,8000	1,09%	27,5000	27,8600	27,2000	45.587	1.262.167,90
07/3/2024	27,5000	0,36%	27,5000	27,5000	27,1800	72.685	1.992.730,12
06/3/2024	27,4000	-0,51%	27,2400	27,5600	27,2400	56.274	1.542.221,82
05/3/2024	27,5400	0,51%	27,4000	27,5400	27,1400	53.842	1.475.142,18
04/3/2024	27,4000	1,48%	27,0400	27,6000	26,8800	78.481	2.148.018,54
01/3/2024	27,0000	2,27%	26,2000	27,0400	26,2000	71.763	1.927.792,16
29/2/2024	26,4000	0,76%	26,2000	26,4000	25,9000	334.915	8.803.921,38
28/2/2024	26,2000	-1,28%	26,8600	26,8600	26,1600	107.595	2.827.348,44
27/2/2024	26,5400	-1,48%	26,8000	26,9200	26,5200	99.987	2.668.448,12
26/2/2024	26,9400	-0,96%	27,0200	27,1200	26,6200	64.494	1.730.918,66
23/2/2024	27,2000	-0,73%	27,3000	27,3800	27,0600	81.193	2.208.454,54
22/2/2024	27,4000	-0,72%	27,6000	27,7200	27,1200	56.154	1.540.383,26
21/2/2024	27,6000	1,25%	27,5000	27,6000	27,0800	98.839	2.706.262,42
20/2/2024	27,2600	-2,64%	27,9000	27,9000	27,1000	207.744	5.673.399,86
19/2/2024	28,0000	2,94%	27,0000	28,0000	26,9200	82.921	2.299.601,44
16/2/2024	27,2000	1,95%	26,9800	27,2400	26,5400	116.307	3.142.243,86
15/2/2024	26,6800	-2,41%	27,3400	27,3400	26,5600	77.209	2.077.961,60
14/2/2024	27,3400	1,64%	26,9000	27,3600	26,5200	77.439	2.099.013,32
13/2/2024	26,9000	-0,96%	27,4000	27,4000	26,7000	32.955	888.008,20
12/2/2024	27,1600	-0,88%	27,6600	27,6600	26,9000	31.274	850.817,78
09/2/2024	27,4000	-0,72%	27,6000	27,6000	27,3000	60.348	1.653.855,36
08/2/2024	27,6000	2,37%	26,9600	27,6000	26,7000	110.846	3.008.404,56
07/2/2024	26,9600	3,45%	26,0000	26,9600	25,9200	194.785	5.182.145,34
06/2/2024	26,0600	2,52%	25,4200	26,0600	25,4200	90.682	2.342.235,14
05/2/2024	25,4200	-0,08%	25,5600	25,7000	25,3200	99.135	2.521.314,38
02/2/2024	25,4400	1,19%	25,4400	25,6600	25,1800	95.668	2.428.589,66
01/2/2024	25,1400	-0,55%	25,3000	25,5600	25,0200	204.800	5.189.361,34
31/1/2024	25,2800	0,32%	24,9800	25,8000	24,9800	124.450	3.173.097,80
30/1/2024	25,2000	-0,94%	25,4400	25,4800	24,9200	71.707	1.811.613,08
29/1/2024	25,4400	-1,85%	25,9200	25,9200	25,3000	52.631	1.342.361,46
26/1/2024	25,9200	-0,31%	26,0000	26,0000	25,6400	70.919	1.830.392,78
25/1/2024	26,0000	0,46%	25,9800	26,0800	25,5800	112.287	2.900.822,87
24/1/2024	25,8800	1,25%	25,6000	25,9000	25,4800	83.033	2.137.412,58
23/1/2024	25,5600	0,55%	25,2200	25,5600	25,2200	84.344	2.149.401,28
22/1/2024	25,4200	2,42%	24,8200	25,4200	24,7800	129.456	3.269.500,36
19/1/2024	24,8200	1,47%	24,4600	24,8200	24,4600	71.050	1.754.093,94
18/1/2024	24,4600	-0,16%	24,4000	24,8000	24,4000	61.595	1.511.839,56
17/1/2024	24,5000	0,91%	24,3400	24,8400	24,0400	136.664	3.358.748,78
16/1/2024	24,2800	-1,30%	24,6600	24,7000	24,1400	63.935	1.556.721,98
15/1/2024	24,6000	-1,84%	25,0000	25,0000	24,0200	92.838	2.283.812,30
12/1/2024	25,0600	1,29%	24,8000	25,0600	24,6800	90.666	2.260.988,76
11/1/2024	24,7400	0,16%	24,9200	25,0200	24,5800	104.456	2.588.197,86
10/1/2024	24,7000	2,07%	24,3600	24,9000	24,1200	102.205	2.518.703,48
09/1/2024	24,2000	1,51%	23,8000	24,2400	23,7600	85.296	2.053.937,82
08/1/2024	23,8400	-0,42%	23,8200	23,9000	23,5600	91.924	2.190.212,18
05/1/2024	23,9400	-0,75%	23,9000	24,1200	23,6000	78.220	1.870.045,04
04/1/2024	24,1200	0,42%	23,8400	24,1200	23,8400	78.453	1.886.926,82
03/1/2024	24,0200	0,08%	24,0000	24,0200	23,6400	26.859	640.632,26
02/1/2024	24,0000	1,01%	23,8000	24,0400	23,8000	82.073	1.968.912,74
29/12/2023	23,7600	-1,16%	24,0000	24,0000	23,7600	61.395	1.464.615,20
28/12/2023	24,0400	0,00%	24,1600	24,1600	23,8800	42.043	1.009.215,05
27/12/2023	24,0400	0,59%	23,9600	24,1600	23,9000	143.273	3.443.103,66
22/12/2023	23,9000	-1,48%	23,8400	24,0600	23,8400	118.650	2.843.104,24
21/12/2023	24,2600	-0,08%	24,5600	24,5600	23,9400	92.856	2.239.475,88
20/12/2023	24,2800	-1,22%	24,5800	24,6000	24,2000	98.879	2.405.023,80
19/12/2023	24,5800	0,41%	24,4800	24,7400	24,0000	132.151	3.212.978,16
18/12/2023	24,4800	-2,31%	24,7600	24,7800	24,3000	73.673	1.800.987,30
15/12/2023	25,0600	0,24%	25,0600	25,0800	24,7600	225.792	5.646.619,56
14/12/2023	25,0000	-0,64%	25,1600	25,2000	24,4800	101.139	2.524.318,56
13/12/2023	25,1600	0,40%	25,0600	25,1600	24,9200	59.618	1.492.796,78
12/12/2023	25,0600	0,32%	25,0000	25,1000	24,9400	87.394	2.186.540,82
11/12/2023	24,9800	0,48%	24,8600	25,0200	24,5000	101.634	2.529.510,12
08/12/2023	24,8600	2,73%	24,5000	24,8600	24,1400	64.907	1.594.442,82
07/12/2023	24,2000	-0,66%	24,3600	24,3600	24,0600	55.488	1.341.687,62
06/12/2023	24,3600	-0,49%	24,3400	24,7000	24,2400	70.870	1.730.804,92
05/12/2023	24,4800	-1,45%	24,8400	24,8400	24,2400	88.892	2.175.722,36
04/12/2023	24,8400	0,49%	24,7200	24,8400	24,5200	69.843	1.726.891,86
01/12/2023	24,7200	-0,32%	24,4000	24,7200	24,2800	78.098	1.917.112,04
30/11/2023	24,8000	-0,80%	25,0000	25,0000	24,2200	485.496	12.000.330,26
29/11/2023	25,0000	0,97%	24,8400	25,0000	24,6200	126.201	3.141.346,76
28/11/2023	24,7600	1,89%	24,0400	24,7600	24,0400	244.861	5.978.328,32
27/11/2023	24,3000	2,02%	23,8600	24,3600	23,6200	254.055	6.149.259,88
24/11/2023	23,8200	0,76%	23,7600	23,8200	23,5000	58.316	1.382.468,20
23/11/2023	23,6400	0,60%	23,5400	23,8400	23,4800	74.097	1.753.896,96
22/11/2023	23,5000	4,91%	22,8200	23,6000	22,8000	226.263	5.258.307,22
21/11/2023	22,4000	-0,18%	22,4400	22,7200	22,3200	128.143	2.877.680,88
20/11/2023	22,4400	0,90%	22,7200	22,7200	22,3800	71.388	1.607.726,90
17/11/2023	22,2400	-0,27%	22,2800	22,6400	22,2400	131.390	2.944.546,40
16/11/2023	22,3000	0,72%	22,1400	22,5800	22,1400	131.961	2.952.883,50
15/11/2023	22,1400	-3,66%	22,8600	22,8600	21,9600	205.238	4.578.930,30
14/11/2023	22,9800	4,74%	21,8200	22,9800	21,8200	144.249	3.283.382,54
13/11/2023	21,9400	1,11%	21,7000	22,1200	21,7000	56.957	1.249.358,28
10/11/2023	21,7000	-3,04%	22,5000	22,5000	21,6400	218.504	4.780.470,10
09/11/2023	22,3800	-3,53%	23,2000	23,2000	22,3400	112.074	2.526.861,74
08/11/2023	23,2000	-1,19%	23,3600	23,6200	22,8000	79.699	1.846.556,34
07/11/2023	23,4800	-0,93%	23,7200	23,8400	23,4000	68.387	1.611.841,56
06/11/2023	23,7000	1,28%	23,3000	23,7000	23,3000	50.588	1.194.231,92
03/11/2023	23,4000	-0,09%	23,4200	23,6600	23,3400	74.127	1.740.454,04
02/11/2023	23,4200	4,55%	22,8400	23,4200	22,6600	76.541	1.769.776,86
01/11/2023	22,4000	-0,44%	22,5000	22,7000	22,3000	82.190	1.841.685,20
31/10/2023	22,5000	0,09%	22,2400	22,6000	22,2400	66.200	1.489.182,82
30/10/2023	22,4800	-1,23%	22,8600	22,8600	22,3800	54.359	1.224.818,02
27/10/2023	22,7600	2,15%	22,5000	22,8800	22,2600	84.222	1.913.023,90
26/10/2023	22,2800	-1,68%	22,2400	22,6400	22,2400	88.457	1.977.160,82
25/10/2023	22,6600	0,71%	22,5800	22,9000	22,4800	60.620	1.376.133,40
24/10/2023	22,5000	0,81%	22,3200	22,6800	22,3200	144.733	3.260.721,02
23/10/2023	22,3200	-2,28%	22,8400	22,8400	22,2200	54.194	1.214.885,78
20/10/2023	22,8400	-0,26%	22,6000	23,1200	22,5800	131.493	3.013.857,48
19/10/2023	22,9000	-0,61%	22,9400	22,9800	22,5600	80.811	1.849.035,36
18/10/2023	23,0400	1,41%	22,9000	23,0400	22,7000	71.539	1.639.773,84
17/10/2023	22,7200	1,43%	22,5800	22,9000	22,4200	45.359	1.026.652,04
16/10/2023	22,4000	0,81%	22,0600	22,6800	22,0600	73.916	1.654.998,46
13/10/2023	22,2200	-1,24%	22,8000	22,8000	22,0600	45.080	1.003.998,12
12/10/2023	22,5000	1,81%	22,0200	22,9600	22,0200	147.889	3.348.151,42
11/10/2023	22,1000	3,08%	21,4400	22,4000	21,4400	102.856	2.268.965,00
10/10/2023	21,4400	1,61%	21,1000	21,8800	21,1000	116.618	2.507.787,34
09/10/2023	21,1000	-2,31%	21,0000	21,3400	20,8000	156.212	3.290.102,20
06/10/2023	21,6000	-1,46%	21,9200	22,1000	21,5000	128.606	2.795.246,58
05/10/2023	21,9200	-3,86%	22,7800	22,9600	21,9000	181.202	4.005.410,16
04/10/2023	22,8000	-1,98%	23,4200	23,4200	22,7400	117.433	2.695.400,42
03/10/2023	23,2600	-2,51%	23,5200	24,0000	23,0400	80.711	1.888.930,80
02/10/2023	23,8600	-0,33%	23,6200	24,0000	23,6000	51.316	1.223.275,40
29/9/2023	23,9400	0,76%	23,8000	24,1600	23,3800	100.055	2.387.564,68
28/9/2023	23,7600	-0,92%	23,9800	24,1000	23,5600	67.976	1.617.324,42
27/9/2023	23,9800	-0,08%	24,0000	24,1000	23,7800	130.951	3.134.778,46
26/9/2023	24,0000	-0,33%	24,0800	24,0800	23,7800	85.287	2.042.411,74
25/9/2023	24,0800	0,17%	24,0400	24,1400	23,8600	133.375	3.202.757,38
22/9/2023	24,0400	4,07%	22,8000	24,0400	22,8000	126.725	3.011.601,96
21/9/2023	23,1000	0,35%	22,9200	23,2000	22,7400	100.755	2.343.396,49
20/9/2023	23,0200	-1,20%	23,0600	23,3200	22,8000	98.193	2.264.453,18
19/9/2023	23,3000	-2,92%	23,8000	23,9000	22,9400	109.910	2.551.929,42
18/9/2023	24,0000	0,50%	23,8800	24,0400	23,7200	76.411	1.827.975,80
15/9/2023	23,8800	1,88%	23,4600	23,9000	23,4400	202.899	4.832.178,72
14/9/2023	23,4400	1,91%	22,7800	23,4400	22,5000	91.504	2.119.936,50
13/9/2023	23,0000	-1,79%	23,2200	23,4000	22,7800	129.227	2.970.954,30
12/9/2023	23,4200	0,26%	23,4000	23,5800	22,9600	127.361	2.970.530,54
11/9/2023	23,3600	-0,26%	23,4400	23,7400	23,0600	101.698	2.374.236,10
08/9/2023	23,4200	0,69%	23,0400	23,4200	22,8200	77.054	1.785.558,86
07/9/2023	23,2600	-1,77%	23,3400	23,5800	22,7400	106.245	2.468.687,68
06/9/2023	23,6800	0,85%	23,4800	23,6800	23,0400	105.447	2.475.758,14
05/9/2023	23,4800	3,35%	22,5200	23,4800	22,3400	215.525	4.984.126,74
04/9/2023	22,7200	-1,82%	23,5000	23,5000	22,5800	77.104	1.751.973,84
01/9/2023	23,1400	-1,53%	23,5000	23,6000	23,0000	117.402	2.734.332,86
31/8/2023	23,5000	1,56%	22,8600	23,5400	22,8600	459.421	10.783.452,22
30/8/2023	23,1400	0,17%	22,8800	23,3800	22,6000	139.228	3.192.616,88
29/8/2023	23,1000	-1,53%	23,4600	23,5800	23,1000	91.425	2.131.961,06
28/8/2023	23,4600	4,45%	22,8000	23,6000	22,7800	135.808	3.170.788,54
25/8/2023	22,4600	1,17%	22,3000	22,8600	22,2200	99.290	2.245.348,02
24/8/2023	22,2000	-2,46%	22,7600	22,9400	22,2000	70.426	1.578.883,66
23/8/2023	22,7600	0,98%	22,7000	22,9800	22,4600	102.362	2.328.392,40
22/8/2023	22,5400	2,27%	22,1400	22,6800	22,1000	113.791	2.558.473,76
21/8/2023	22,0400	1,85%	21,6400	22,3800	21,5800	79.743	1.756.631,90
18/8/2023	21,6400	-1,55%	22,0600	22,0600	21,6400	68.380	1.490.633,48
17/8/2023	21,9800	-0,18%	22,0200	22,2400	21,9000	63.268	1.394.628,16
16/8/2023	22,0200	-0,63%	22,1600	22,3800	21,9200	116.214	2.567.471,42
14/8/2023	22,1600	-2,81%	22,8000	22,8000	22,1600	62.023	1.383.319,60
11/8/2023	22,8000	0,09%	23,0200	23,1200	22,3400	96.497	2.201.064,76
10/8/2023	22,7800	-0,96%	23,2000	23,2000	22,6000	39.193	895.612,98
09/8/2023	23,0000	2,68%	22,7800	23,1600	22,5000	53.549	1.226.250,56
08/8/2023	22,4000	-0,44%	22,2200	22,7400	22,2200	71.193	1.602.505,64
07/8/2023	22,5000	1,90%	22,4200	22,6200	22,1600	39.859	891.160,56
04/8/2023	22,0800	-0,27%	22,1800	22,4600	22,0400	146.275	3.248.855,68
03/8/2023	22,1400	-0,81%	22,3800	22,4800	22,1400	94.082	2.094.596,26
02/8/2023	22,3200	-2,62%	22,4000	22,8200	22,2400	90.261	2.025.338,18
01/8/2023	22,9200	-0,35%	23,0000	23,2800	22,6800	51.734	1.185.304,38
31/7/2023	23,0000	0,17%	22,9600	23,3400	22,9600	88.318	2.037.921,92
28/7/2023	22,9600	-0,95%	23,2600	23,3000	22,9200	23.941	552.260,80
27/7/2023	23,1800	-0,26%	23,2400	23,4800	23,1800	63.932	1.491.980,74
26/7/2023	23,2400	-0,85%	23,4400	23,6200	23,2200	95.523	2.230.213,48
25/7/2023	23,4400	0,86%	23,1400	23,4400	23,1400	78.689	1.837.597,76
24/7/2023	23,2400	-0,34%	23,1200	23,4000	23,1200	49.326	1.148.271,36
21/7/2023	23,3200	0,78%	23,2000	23,4800	22,9400	91.545	2.127.402,78
20/7/2023	23,1400	1,40%	22,8200	23,3200	22,8200	66.396	1.536.160,76
19/7/2023	22,8200	-0,17%	23,2800	23,3200	22,8200	175.925	4.050.669,72
18/7/2023	22,8600	-0,70%	23,0000	23,2400	22,8400	106.144	2.445.842,37
17/7/2023	23,0200	-3,44%	24,0000	24,0000	23,0000	89.364	2.078.544,68
14/7/2023	23,8400	-0,25%	23,9000	24,0400	23,6000	79.154	1.882.545,34
13/7/2023	23,9000	-3,24%	23,7000	23,9000	23,4000	80.535	1.910.985,54
12/7/2023	24,7000	7,39%	24,3600	24,9000	24,1200	102.205	3.977.969,16
11/7/2023	23,0000	3,60%	22,4000	23,0600	22,3400	145.102	3.318.673,60
10/7/2023	22,2000	-0,36%	22,4800	22,4800	22,1200	54.661	1.215.888,66
07/7/2023	22,2800	-2,11%	22,7600	23,0000	22,2800	113.840	2.553.580,00
06/7/2023	22,7600	-2,40%	23,2000	23,2600	22,7400	128.607	2.947.455,82
05/7/2023	23,3200	-1,02%	23,5000	23,5800	23,2400	61.493	1.436.795,64
04/7/2023	23,5600	1,29%	23,1200	23,6000	23,1200	53.463	1.250.734,14
03/7/2023	23,2600	0,26%	23,5000	23,5000	22,9400	95.532	2.205.332,38
30/6/2023	23,2000	-1,02%	23,4400	23,7000	23,1800	71.601	1.673.604,10
29/6/2023	23,4400	1,38%	22,9600	23,7000	22,9600	135.516	3.160.549,42
28/6/2023	23,1200	-0,26%	23,4400	23,4400	22,7000	140.793	3.239.715,50
27/6/2023	23,1800	0,70%	23,0200	23,3200	22,8200	119.273	2.755.552,06
26/6/2023	23,0200	-8,29%	24,0000	24,1000	23,0200	293.644	6.874.494,36
23/6/2023	25,1000	0,97%	24,8600	25,5600	24,8600	148.563	3.760.962,24
22/6/2023	24,8600	0,00%	25,1000	25,1400	24,8600	130.397	3.257.255,38
21/6/2023	24,8600	-0,16%	24,9000	25,0200	24,7000	192.791	4.799.703,14
20/6/2023	24,9000	1,22%	24,4000	24,9000	24,2600	98.362	2.415.792,30
19/6/2023	24,6000	-0,32%	24,8400	25,1000	24,6000	85.180	2.118.935,64
16/6/2023	24,6800	2,75%	24,1000	24,6800	23,9800	403.349	9.897.574,58
15/6/2023	24,0200	0,84%	24,0200	24,0200	23,6600	137.579	3.278.466,44
14/6/2023	23,8200	0,51%	23,7000	23,8600	23,6000	215.515	5.111.255,26
13/6/2023	23,7000	0,08%	23,6800	23,7400	23,4600	145.688	3.440.700,30
12/6/2023	23,6800	0,34%	23,7600	23,7600	23,5400	171.136	4.049.105,72
09/6/2023	23,6000	-0,08%	23,6200	23,7400	23,4400	124.117	2.931.377,72
08/6/2023	23,6200	1,37%	23,3000	23,6800	23,2800	192.699	4.525.923,38
07/6/2023	23,3000	0,00%	23,8000	23,9000	23,1400	206.882	4.846.545,34

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%