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
21/3/2022	13,4800	2,98%	13,2500	13,6200	13,1900	136.438	1.838.074,46
18/3/2022	13,0900	-3,11%	13,5100	13,5200	13,0400	562.043	7.368.260,67
17/3/2022	13,5100	-1,60%	13,7300	13,7300	13,4900	77.511	1.052.657,79
16/3/2022	13,7300	4,17%	13,4500	13,7300	13,3500	102.139	1.390.009,04
15/3/2022	13,1800	-0,23%	13,2100	13,3300	12,9600	49.861	655.274,32
14/3/2022	13,2100	0,15%	13,1900	13,5400	13,1900	101.668	1.356.694,61
11/3/2022	13,1900	2,17%	12,9100	13,2600	12,8300	149.542	1.952.698,73
10/3/2022	12,9100	-3,51%	13,4000	13,5700	12,8100	197.188	2.595.289,52
09/3/2022	13,3800	0,60%	13,5200	13,7500	13,3800	153.063	2.069.215,46
08/3/2022	13,3000	-2,21%	13,4000	13,5000	13,2700	293.490	3.922.237,43
04/3/2022	13,6000	-3,82%	13,9000	13,9300	13,5600	226.604	3.105.908,35
03/3/2022	14,1400	4,59%	13,5200	14,2000	13,5200	185.749	2.583.303,36
02/3/2022	13,5200	-2,31%	13,7400	13,8300	13,3700	309.801	4.211.769,65
01/3/2022	13,8400	-3,15%	14,2000	14,2700	13,8400	179.747	2.523.755,83
28/2/2022	14,2900	-2,72%	14,2500	14,2900	14,0000	197.193	2.790.241,28
25/2/2022	14,6900	5,68%	14,1000	14,7100	14,0200	239.254	3.449.640,24
24/2/2022	13,9000	-5,44%	14,1600	14,3000	13,7400	320.266	4.484.334,54
23/2/2022	14,7000	3,52%	14,3000	14,7600	14,3000	168.794	2.448.784,68
22/2/2022	14,2000	0,92%	13,9000	14,2200	13,8400	160.482	2.252.094,55
21/2/2022	14,0700	0,50%	14,1000	14,2500	14,0100	174.508	2.461.789,52
18/2/2022	14,0000	0,21%	13,9700	14,0700	13,9700	95.443	1.337.594,17
17/2/2022	13,9700	-0,29%	14,0100	14,0900	13,9600	95.784	1.341.221,39
16/2/2022	14,0100	-1,06%	14,1600	14,3300	13,9900	169.355	2.386.163,97
15/2/2022	14,1600	-0,14%	14,1600	14,5300	14,1600	167.437	2.388.269,93
14/2/2022	14,1800	-0,91%	14,0200	14,1900	13,9500	170.100	2.398.283,87
11/2/2022	14,3100	-1,11%	14,4200	14,4500	14,2400	117.417	1.683.291,18
10/2/2022	14,4700	-0,14%	14,4900	14,6300	14,3800	120.106	1.740.480,23
09/2/2022	14,4900	3,35%	14,2000	14,4900	14,1400	300.460	4.276.736,88
08/2/2022	14,0200	-0,92%	14,1600	14,1600	13,9900	240.941	3.384.845,86
07/2/2022	14,1500	-1,60%	14,3000	14,3300	14,1300	183.239	2.594.957,22
04/2/2022	14,3800	0,35%	14,3100	14,4100	14,2600	185.244	2.654.331,13
03/2/2022	14,3300	-1,51%	14,5500	14,6100	14,3000	48.775	704.191,86
02/2/2022	14,5500	0,07%	14,5400	14,7000	14,4500	106.671	1.553.027,77
01/2/2022	14,5400	2,25%	14,4500	14,5800	14,3700	86.699	1.253.203,72
31/1/2022	14,2200	0,35%	14,4000	14,5100	14,2100	77.362	1.108.204,06
28/1/2022	14,1700	-2,34%	14,5000	14,6300	14,1600	127.838	1.832.206,84
27/1/2022	14,5100	-0,07%	14,5000	14,6600	14,3600	58.890	857.124,50
26/1/2022	14,5200	1,68%	14,4800	14,6900	14,4800	88.854	1.296.262,24
25/1/2022	14,2800	-1,52%	14,5000	14,6400	14,2800	79.655	1.151.749,33
24/1/2022	14,5000	-3,33%	14,9800	14,9800	14,3900	138.938	2.021.323,72
21/1/2022	15,0000	-2,09%	15,3000	15,3000	14,9000	128.185	1.916.968,96
20/1/2022	15,3200	0,13%	15,3900	15,5000	15,1400	124.674	1.901.465,62
19/1/2022	15,3000	2,68%	14,9000	15,3000	14,7600	257.831	3.878.629,15
18/1/2022	14,9000	0,13%	14,8800	14,9000	14,6900	66.245	980.811,96
17/1/2022	14,8800	-0,20%	14,8000	14,9400	14,7900	40.837	606.779,75
14/1/2022	14,9100	-0,60%	15,0000	15,0000	14,6700	90.331	1.340.843,66
13/1/2022	15,0000	1,35%	14,6600	15,0000	14,6400	170.094	2.536.034,91
12/1/2022	14,8000	2,64%	14,4500	14,8600	14,3600	225.278	3.289.128,28
11/1/2022	14,4200	2,12%	14,0000	14,4200	14,0000	116.678	1.661.641,99
10/1/2022	14,1200	1,29%	14,0900	14,1300	13,9200	62.827	883.147,60
07/1/2022	13,9400	0,22%	13,8400	14,1100	13,8400	95.041	1.327.870,69
05/1/2022	13,9100	-0,29%	13,9000	14,0000	13,8600	46.230	643.737,47
04/1/2022	13,9500	0,50%	13,8900	13,9900	13,8300	32.597	453.932,02
03/1/2022	13,8800	0,95%	13,8700	13,8800	13,7200	86.462	1.194.003,43
31/12/2021	13,7500	-0,15%	13,7000	13,7500	13,6900	22.866	313.918,89
30/12/2021	13,7700	0,58%	13,6100	13,7700	13,6100	56.182	770.108,95
29/12/2021	13,6900	-0,22%	13,7000	13,7000	13,6000	41.287	564.076,35
28/12/2021	13,7200	-0,15%	13,7600	13,7600	13,6200	56.607	775.105,29
27/12/2021	13,7400	-0,22%	13,6300	13,7900	13,6300	57.258	783.841,54
23/12/2021	13,7700	0,51%	13,7000	13,7700	13,5500	32.377	442.577,60
22/12/2021	13,7000	0,59%	13,6200	13,7200	13,5800	69.203	945.651,80
21/12/2021	13,6200	0,89%	13,4500	13,7000	13,4500	49.261	670.643,79
20/12/2021	13,5000	-0,15%	13,4000	13,5000	13,2700	93.615	1.250.828,53
17/12/2021	13,5200	-1,74%	13,6000	13,7100	13,5200	79.655	1.081.286,98
16/12/2021	13,7600	0,07%	13,8900	13,8900	13,6800	34.370	473.162,95
15/12/2021	13,7500	-0,29%	13,7400	13,7900	13,6400	47.429	649.394,35
14/12/2021	13,7900	-0,79%	13,9000	13,9700	13,7600	57.051	787.240,88
13/12/2021	13,9000	-1,91%	14,2000	14,2000	13,9000	97.747	1.369.973,46
10/12/2021	14,1700	0,14%	14,1000	14,1700	13,9900	62.829	884.872,63
09/12/2021	14,1500	2,61%	13,9700	14,1500	13,8200	68.567	959.282,88
08/12/2021	13,7900	0,22%	13,8000	13,9800	13,7700	74.376	1.028.430,94
07/12/2021	13,7600	0,73%	13,6600	13,8400	13,6600	60.139	829.415,27
06/12/2021	13,6600	0,44%	13,6000	13,6900	13,5800	63.271	862.397,12
03/12/2021	13,6000	1,12%	13,6000	13,6600	13,5000	92.762	1.259.885,81
02/12/2021	13,4500	0,07%	13,3200	13,7000	13,2800	115.282	1.548.779,30
01/12/2021	13,4400	0,30%	13,5000	13,6200	13,4200	104.800	1.415.303,93
30/11/2021	13,4000	-2,55%	13,7000	13,7000	13,3100	166.753	2.237.477,95
29/11/2021	13,7500	0,36%	13,6200	13,8000	13,5000	168.071	2.301.044,47
26/11/2021	13,7000	-4,13%	13,8000	13,9000	13,6000	284.995	3.915.037,10
25/11/2021	14,2900	3,18%	13,8200	14,2900	13,8200	58.267	824.189,52
24/11/2021	13,8500	-0,07%	13,8200	14,0500	13,8200	60.588	842.202,13
23/11/2021	13,8600	-2,05%	14,1500	14,1800	13,8000	140.114	1.950.951,47
22/11/2021	14,1500	0,35%	14,0800	14,1800	14,0200	44.088	620.987,53
19/11/2021	14,1000	-1,40%	14,4800	14,4800	14,0500	120.864	1.715.150,96
18/11/2021	14,3000	-0,83%	14,4200	14,5300	14,2800	77.787	1.119.922,43
17/11/2021	14,4200	0,84%	14,5900	14,5900	14,2700	64.429	925.834,88
16/11/2021	14,3000	-2,19%	14,6200	14,7200	14,3000	109.440	1.586.082,33
15/11/2021	14,6200	-1,42%	14,8300	14,9100	14,5800	130.700	1.921.205,69
12/11/2021	14,8300	1,44%	14,5000	14,8500	14,5000	139.574	2.064.476,67
11/11/2021	14,6200	1,04%	14,4300	14,8000	14,4300	73.499	1.070.746,84
10/11/2021	14,4700	-0,89%	14,6000	14,6000	14,3600	68.241	987.039,38
09/11/2021	14,6000	-0,41%	14,6100	14,7000	14,5100	84.250	1.230.736,16
08/11/2021	14,6600	-1,21%	14,6000	14,7900	14,4900	51.656	755.804,67
05/11/2021	14,8400	-0,80%	14,9600	14,9600	14,6200	55.100	815.122,86
04/11/2021	14,9600	0,00%	14,8000	14,9600	14,7600	72.402	1.078.437,29
03/11/2021	14,9600	1,77%	14,7000	14,9600	14,7000	36.486	541.094,88
02/11/2021	14,7000	-0,27%	14,8300	14,8300	14,5700	64.477	947.971,54
01/11/2021	14,7400	0,41%	14,6800	14,8400	14,6800	60.500	892.854,11
29/10/2021	14,6800	-1,34%	14,8800	14,8800	14,5400	78.104	1.146.133,31
27/10/2021	14,8800	0,88%	14,9400	14,9700	14,6800	52.937	786.722,07
26/10/2021	14,7500	-0,61%	14,9000	14,9800	14,7300	28.581	424.202,26
25/10/2021	14,8400	0,00%	14,9000	14,9000	14,7200	11.258	166.706,63
22/10/2021	14,8400	-1,13%	14,9500	14,9900	14,8000	49.394	736.033,08
21/10/2021	15,0100	-0,13%	15,0300	15,0800	14,8100	85.732	1.283.080,59
20/10/2021	15,0300	1,62%	14,7700	15,0600	14,7000	150.626	2.247.023,04
19/10/2021	14,7900	0,61%	14,6300	14,7900	14,6300	73.936	1.087.928,00
18/10/2021	14,7000	0,75%	14,6300	14,7500	14,4100	150.508	2.206.442,44
15/10/2021	14,5900	2,82%	14,3100	14,6200	14,2300	118.636	1.715.672,59
14/10/2021	14,1900	0,78%	14,1000	14,2500	14,0100	78.159	1.104.316,07
13/10/2021	14,0800	-0,98%	14,2900	14,4000	14,0800	96.596	1.375.953,82
12/10/2021	14,2200	-0,42%	14,2500	14,3500	14,1200	73.325	1.043.271,37
11/10/2021	14,2800	-1,52%	14,4300	14,5800	14,2700	45.891	658.951,87
08/10/2021	14,5000	1,40%	14,3000	14,6000	14,2000	410.796	5.936.328,98
07/10/2021	14,3000	2,88%	13,9800	14,3000	13,8000	197.466	2.788.843,93
06/10/2021	13,9000	0,87%	13,7100	14,0200	13,5500	200.334	2.753.698,93
05/10/2021	13,7800	3,53%	13,2500	13,8700	13,2500	104.104	1.423.842,91
04/10/2021	13,3100	-0,60%	13,2700	13,4600	13,2700	71.617	955.665,15
01/10/2021	13,3900	1,44%	13,2000	13,3900	13,1100	233.819	3.100.696,99
30/9/2021	13,2000	-1,12%	13,3900	13,4900	13,1800	100.296	1.331.493,24
29/9/2021	13,3500	-0,74%	13,4500	13,5000	13,1800	79.087	1.056.763,54
28/9/2021	13,4500	0,52%	13,3800	13,5700	13,3800	128.357	1.728.226,55
27/9/2021	13,3800	1,21%	13,2100	13,3800	13,1900	71.844	954.997,31
24/9/2021	13,2200	-0,60%	13,2900	13,3700	13,1000	75.975	1.003.120,44
23/9/2021	13,3000	-1,48%	13,5000	13,5600	13,2900	63.133	847.321,58
22/9/2021	13,5000	1,50%	13,3000	13,5000	13,3000	44.484	596.588,39
21/9/2021	13,3000	0,38%	13,2500	13,4000	13,1600	77.251	1.025.654,33
20/9/2021	13,2500	-2,57%	13,3600	13,3600	13,1800	162.635	2.154.116,87
17/9/2021	13,6000	1,57%	13,3900	13,6000	13,2700	317.248	4.268.360,66
16/9/2021	13,3900	1,36%	13,2900	13,4500	13,2200	127.695	1.698.526,29
15/9/2021	13,2100	-0,60%	13,3400	13,3400	13,2100	102.358	1.357.708,99
14/9/2021	13,2900	0,08%	13,3900	13,3900	13,2300	137.761	1.831.624,57
13/9/2021	13,2800	0,53%	13,3600	13,3600	13,2000	135.287	1.793.584,04
10/9/2021	13,2100	0,08%	13,2900	13,3800	13,1400	137.030	1.811.934,70
09/9/2021	13,2000	-0,83%	13,3700	13,3900	13,1100	124.983	1.655.159,03
08/9/2021	13,3100	-1,63%	13,4000	13,4600	13,2500	155.209	2.067.743,59
07/9/2021	13,5300	-0,29%	13,6700	13,6900	13,5200	82.099	1.117.598,65
06/9/2021	13,5700	-0,59%	13,6500	13,8200	13,4500	111.031	1.507.786,14
03/9/2021	13,6500	-1,09%	13,8000	13,9000	13,6200	109.994	1.513.203,41
02/9/2021	13,8000	0,80%	13,9000	13,9300	13,7400	117.907	1.632.158,25
01/9/2021	13,6900	-2,21%	14,2200	14,2800	13,6600	225.181	3.119.801,56
31/8/2021	14,0000	-2,17%	14,3100	14,4000	14,0000	150.650	2.133.499,06
30/8/2021	14,3100	2,00%	14,0300	14,3800	14,0300	135.677	1.928.118,28
27/8/2021	14,0300	0,07%	14,0200	14,1500	13,8200	57.969	813.111,84
26/8/2021	14,0200	0,21%	13,9900	14,0900	13,8800	98.060	1.369.223,19
25/8/2021	13,9900	2,49%	13,6500	13,9900	13,5500	112.906	1.561.675,88
24/8/2021	13,6500	0,96%	13,5300	13,7000	13,3400	85.743	1.163.649,89
23/8/2021	13,5200	2,74%	13,1600	13,5300	13,1600	44.907	602.898,31
20/8/2021	13,1600	-0,83%	13,4000	13,4000	13,0700	57.769	762.318,66
19/8/2021	13,2700	-1,41%	13,3900	13,3900	12,9900	89.772	1.179.212,45
18/8/2021	13,4600	-0,52%	13,5200	13,5900	13,4600	31.737	429.076,97
17/8/2021	13,5300	0,37%	13,4300	13,5800	13,4300	27.965	378.062,76
16/8/2021	13,4800	-0,96%	13,5700	13,6500	13,4800	43.597	589.112,10
13/8/2021	13,6100	-0,51%	13,6000	13,6700	13,5600	40.608	552.289,35
12/8/2021	13,6800	-0,73%	13,6100	13,7900	13,5600	69.330	947.267,84
11/8/2021	13,7800	2,30%	13,4600	13,7800	13,4600	41.056	559.805,97
10/8/2021	13,4700	0,75%	13,5000	13,5500	13,3900	231.688	3.121.348,00
09/8/2021	13,3700	-1,26%	13,4200	13,4700	13,3500	48.104	644.808,66
06/8/2021	13,5400	0,30%	13,4600	13,6000	13,3400	38.841	523.072,06
05/8/2021	13,5000	0,30%	13,4200	13,6500	13,4200	41.362	560.925,38
04/8/2021	13,4600	-0,52%	13,5300	13,7500	13,4600	40.540	550.698,55
03/8/2021	13,5300	-1,38%	13,6900	13,8600	13,5200	38.166	522.878,51
02/8/2021	13,7200	1,18%	13,7000	13,8300	13,7000	30.897	425.277,45
30/7/2021	13,5600	-1,02%	13,6000	13,7000	13,4500	56.087	760.591,84
29/7/2021	13,7000	-0,65%	13,8000	13,8000	13,6100	34.338	469.731,00
28/7/2021	13,7900	0,22%	13,6500	13,8600	13,6100	46.881	646.271,40
27/7/2021	13,7600	1,33%	13,4000	13,7600	13,4000	91.990	1.246.577,39
26/7/2021	13,5800	0,59%	13,5500	13,5800	13,4000	69.556	939.204,43
23/7/2021	13,5000	1,28%	13,3900	13,5000	13,3600	21.819	293.217,25
22/7/2021	13,3300	1,29%	13,3600	13,5000	13,2100	34.296	458.541,85
21/7/2021	13,1600	1,23%	13,1700	13,3800	13,0800	121.449	1.586.568,89
20/7/2021	13,0000	0,15%	12,9200	13,2000	12,9200	83.378	1.087.612,71
19/7/2021	12,9800	-3,64%	13,3000	13,3200	12,9400	227.580	2.984.398,83
16/7/2021	13,4700	-0,37%	13,4700	13,6600	13,1600	121.659	1.644.251,36
15/7/2021	13,5200	-1,89%	13,6000	13,6700	13,4700	101.348	1.373.503,77
14/7/2021	13,7800	-1,01%	13,6500	13,8700	13,6500	155.908	2.144.407,92
13/7/2021	13,9200	0,00%	14,0700	14,0700	13,9000	102.767	1.431.866,00
12/7/2021	13,9200	0,07%	14,2000	14,2000	13,9100	109.163	1.529.088,00
09/7/2021	13,9100	0,80%	13,8000	13,9800	13,7000	65.075	903.463,00
08/7/2021	13,8000	-1,64%	14,0000	14,0000	13,7200	116.907	1.617.606,00
07/7/2021	14,0300	-0,57%	14,1100	14,2800	14,0300	75.560	1.067.218,00
06/7/2021	14,1100	0,28%	14,0700	14,2100	13,9300	92.840	1.306.476,00
05/7/2021	14,0700	-1,68%	14,2100	14,2900	14,0200	95.517	1.344.823,00
02/7/2021	14,3100	0,56%	14,0900	14,3600	14,0900	99.801	1.427.312,00
01/7/2021	14,2300	-0,49%	14,3500	14,3500	14,2300	80.930	1.156.243,00
30/6/2021	14,3000	0,35%	14,3000	14,3700	14,2000	214.571	3.066.784,00
29/6/2021	14,2500	-0,28%	14,3500	14,3500	14,0900	133.933	1.896.519,00
28/6/2021	14,2900	-1,45%	14,4000	14,5500	14,2900	79.100	1.135.391,00
25/6/2021	14,5000	-0,48%	14,5500	14,5500	14,4800	44.364	643.667,00
24/6/2021	14,5700	-0,48%	14,7300	14,7500	14,5500	27.917	407.348,00
23/6/2021	14,6400	-0,54%	14,7200	14,7700	14,5000	92.130	1.344.166,00
22/6/2021	14,7200	-0,47%	14,7900	14,8800	14,5500	92.699	1.358.078,00
18/6/2021	14,7900	-1,00%	14,9800	15,0000	14,5600	125.414	1.850.516,00
17/6/2021	14,9400	1,77%	14,5000	15,0300	14,4700	140.063	2.074.990,00
16/6/2021	14,6800	-1,01%	14,8800	14,9400	14,5600	132.652	1.950.841,00
15/6/2021	14,8300	0,20%	14,8000	15,0000	14,8000	212.541	3.162.393,00
14/6/2021	14,8000	0,00%	14,8500	15,0000	14,8000	95.646	1.422.764,00
11/6/2021	14,8000	0,00%	14,8000	14,9800	14,8000	102.662	1.528.027,00
10/6/2021	14,8000	0,68%	14,5400	14,8000	14,5400	158.542	2.333.243,00
09/6/2021	14,7000	0,00%	14,8000	14,8900	14,6300	153.613	2.269.092,00
08/6/2021	14,7000	1,31%	14,5100	14,7400	14,4700	65.982	962.412,00
07/6/2021	14,5100	-0,75%	14,6200	14,6800	14,5100	123.570	1.807.388,00
04/6/2021	14,6200	0,14%	14,7700	14,8000	14,4900	86.417	1.263.696,00
03/6/2021	14,6000	-1,82%	14,8100	14,9800	14,4800	204.545	3.001.937,00
02/6/2021	14,8700	6,21%	14,0000	14,8800	14,0000	430.914	6.278.229,00
01/6/2021	14,0000	3,24%	13,5600	14,0000	13,5600	206.220	2.852.257,00
31/5/2021	13,5600	0,89%	13,4400	13,6200	13,4400	141.580	1.914.376,00
28/5/2021	13,4400	-0,30%	13,5400	13,6100	13,4400	64.851	876.845,00
27/5/2021	13,4800	0,97%	13,5900	13,5900	13,3700	129.915	1.752.274,00
26/5/2021	13,3500	-0,30%	13,5300	13,5700	13,3000	75.476	1.013.107,00
25/5/2021	13,3900	-1,54%	13,6000	13,6000	13,3900	124.577	1.679.228,00
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	2.982.482,00
20/5/2021	13,5000	2,20%	13,2200	13,5200	13,2200	88.915	1.189.698,00
19/5/2021	13,2100	-3,65%	13,6100	13,6800	13,1100	135.402	1.807.524,00
18/5/2021	13,7100	-0,80%	13,9800	13,9800	13,7100	46.601	643.612,00
17/5/2021	13,8200	-0,72%	13,9200	14,0900	13,8100	96.792	1.348.179,00
14/5/2021	13,9200	2,35%	13,4800	13,9200	13,4800	140.628	1.936.204,00
13/5/2021	13,6000	0,74%	13,3000	13,6000	13,2000	126.438	1.692.758,00
12/5/2021	13,5000	0,22%	13,4500	13,5500	13,2600	82.032	1.100.753,00
11/5/2021	13,4700	-1,82%	13,6000	13,6000	13,3100	93.755	1.263.382,00
10/5/2021	13,7200	1,70%	13,4100	13,7800	13,4100	310.202	4.247.617,00
07/5/2021	13,4900	0,30%	13,5800	13,5800	13,2000	220.428	2.956.682,00
06/5/2021	13,4500	1,59%	13,2400	13,5800	13,2400	108.931	1.465.379,00
05/5/2021	13,2400	3,04%	12,8500	13,3400	12,8500	153.503	2.017.514,00
29/4/2021	12,8500	-0,16%	12,8700	13,1900	12,8500	161.328	2.092.401,00
28/4/2021	12,8700	-0,54%	12,9500	13,0500	12,8500	73.378	948.024,00
27/4/2021	12,9400	-2,71%	13,3300	13,3500	12,8400	142.628	1.869.149,00
26/4/2021	13,3000	0,15%	13,4000	13,6200	13,3000	89.573	1.204.297,00
23/4/2021	13,2800	-0,15%	13,4000	13,4000	13,1400	68.578	907.812,00
22/4/2021	13,3000	3,42%	12,8600	13,3200	12,8600	151.194	1.983.739,00
21/4/2021	12,8600	-3,38%	12,9000	12,9900	12,7000	288.391	3.711.468,00
20/4/2021	13,3100	0,38%	13,2900	13,4600	13,2600	85.082	1.133.853,00
19/4/2021	13,2600	-2,43%	13,5100	13,5900	13,2200	127.004	1.692.700,00
16/4/2021	13,5900	-1,31%	13,6700	13,7800	13,3200	163.128	2.224.807,00
15/4/2021	13,7700	0,36%	13,8800	13,9500	13,6000	154.186	2.125.609,00
14/4/2021	13,7200	-1,58%	13,9000	13,9400	13,7200	131.112	1.810.832,00
13/4/2021	13,9400	2,20%	13,8000	13,9500	13,7500	145.293	2.016.366,00
12/4/2021	13,6400	1,04%	13,5000	13,7900	13,4200	171.821	2.336.821,00
09/4/2021	13,5000	-1,24%	13,5300	13,7200	13,4500	83.517	1.132.517,00
08/4/2021	13,6700	-0,07%	13,6800	13,8500	13,5000	55.294	753.779,00
07/4/2021	13,6800	1,48%	13,5000	13,7800	13,3500	172.614	2.340.660,00
06/4/2021	13,4800	-2,32%	13,8000	13,8600	13,4800	305.560	4.194.349,00
01/4/2021	13,8000	2,45%	13,6200	13,8100	13,5800	99.425	1.366.585,00
31/3/2021	13,4700	-1,97%	13,7400	13,8500	13,4700	231.125	3.158.982,00
30/3/2021	13,7400	3,31%	13,3000	13,7400	13,1800	265.818	3.606.476,00
29/3/2021	13,3000	3,26%	12,8800	13,4000	12,8800	214.601	2.847.786,00
26/3/2021	12,8800	1,18%	12,7300	12,9500	12,7300	168.149	2.163.260,00
24/3/2021	12,7300	1,52%	12,6600	12,7300	12,5500	79.632	1.007.911,00
23/3/2021	12,5400	-1,34%	12,6100	12,7800	12,4600	120.252	1.517.765,00
22/3/2021	12,7100	4,01%	12,2900	12,7200	12,2500	158.616	1.988.767,00
19/3/2021	12,2200	-2,86%	12,5800	12,5900	12,2200	331.928	4.088.436,00
18/3/2021	12,5800	-0,55%	12,7400	12,8200	12,5500	142.799	1.808.085,00
17/3/2021	12,6500	-1,17%	12,8000	12,8200	12,6100	155.181	1.971.937,00
16/3/2021	12,8000	-0,39%	12,9100	12,9400	12,7000	173.496	2.226.018,00
12/3/2021	12,8500	0,00%	12,8600	12,8600	12,6600	153.462	1.962.794,00
11/3/2021	12,8500	1,66%	12,6400	12,8500	12,5800	198.968	2.536.305,00
10/3/2021	12,6400	0,32%	12,7000	12,8300	12,6000	140.075	1.781.010,00
09/3/2021	12,6000	1,20%	12,4500	12,9000	12,4500	209.300	2.661.481,00
08/3/2021	12,4500	2,05%	12,3500	12,6000	12,3000	194.426	2.426.426,00
05/3/2021	12,2000	4,90%	11,6300	12,2000	11,6300	164.514	1.979.104,00
04/3/2021	11,6300	-1,52%	11,8400	11,8500	11,5800	166.372	1.945.197,00
03/3/2021	11,8100	-0,67%	11,9700	12,1500	11,8100	210.172	2.522.527,00
02/3/2021	11,8900	2,94%	11,6800	11,9000	11,5800	196.404	2.312.665,00
01/3/2021	11,5500	1,49%	11,5000	11,8200	11,5000	151.016	1.765.501,00
26/2/2021	11,3800	0,26%	11,2900	11,5200	11,2700	196.058	2.239.775,00
25/2/2021	11,3500	0,44%	11,4000	11,4700	11,2900	361.487	4.102.531,00
24/2/2021	11,3000	0,09%	11,4500	11,4900	11,2700	237.413	2.699.907,00
23/2/2021	11,2900	-0,62%	11,4000	11,4800	11,2900	417.939	4.755.406,00
22/2/2021	11,3600	-1,22%	11,5000	11,6000	11,3600	179.550	2.062.235,00
19/2/2021	11,5000	-0,09%	11,5500	11,7100	11,4800	140.038	1.615.024,00
18/2/2021	11,5100	-1,88%	11,6800	11,9100	11,5100	216.402	2.544.366,00
17/2/2021	11,7300	-0,09%	11,7400	12,0000	11,6700	209.178	2.466.806,00
16/2/2021	11,7400	-0,51%	11,8500	12,0000	11,7300	200.698	2.370.725,00
15/2/2021	11,8000	4,33%	11,3100	11,8500	11,3100	163.656	1.921.519,00
12/2/2021	11,3100	0,27%	11,2800	11,4200	11,2800	97.568	1.107.131,00
11/2/2021	11,2800	-0,53%	11,3400	11,5000	11,2800	142.102	1.619.876,00
10/2/2021	11,3400	-0,96%	11,4900	11,4900	11,2000	313.645	3.557.348,00
09/2/2021	11,4500	-0,52%	11,5900	11,6200	11,3900	388.315	4.461.015,00
08/2/2021	11,5100	0,44%	11,5000	11,6700	11,5000	198.466	2.293.234,00
05/2/2021	11,4600	-0,52%	11,6400	11,6400	11,4600	180.696	2.087.548,00
04/2/2021	11,5200	-1,62%	11,7100	11,8400	11,5200	258.747	3.000.320,00
03/2/2021	11,7100	0,09%	11,8000	11,8700	11,7000	112.807	1.325.142,00
02/2/2021	11,7000	0,00%	11,7000	11,9900	11,6800	94.016	1.115.050,00
01/2/2021	11,7000	0,86%	11,6300	11,7000	11,4800	131.838	1.526.974,00
29/1/2021	11,6000	-2,11%	11,7100	11,8600	11,6000	380.000	4.419.489,00
28/1/2021	11,8500	-0,34%	11,6000	11,9000	11,3600	378.593	4.395.339,00
27/1/2021	11,8900	-2,94%	12,2000	12,3500	11,7300	213.255	2.547.693,00
26/1/2021	12,2500	0,41%	12,2000	12,3900	12,1200	143.422	1.753.385,00
25/1/2021	12,2000	-1,29%	12,3600	12,4700	12,0200	231.067	2.829.205,00
22/1/2021	12,3600	-3,44%	12,8000	12,8000	12,3100	257.845	3.207.142,00
21/1/2021	12,8000	-1,01%	12,9300	13,2000	12,7800	231.284	2.997.032,00
20/1/2021	12,9300	-1,82%	13,1700	13,2500	12,8700	134.580	1.753.151,00
19/1/2021	13,1700	3,29%	12,7500	13,1800	12,7500	172.928	2.262.103,00
18/1/2021	12,7500	0,39%	12,6400	12,8800	12,6400	106.287	1.356.849,00
15/1/2021	12,7000	-0,08%	12,7100	12,7700	12,5100	177.926	2.248.474,00
14/1/2021	12,7100	-1,85%	13,0000	13,1200	12,7100	139.677	1.807.512,00
13/1/2021	12,9500	0,39%	13,0500	13,0600	12,9000	145.373	1.888.397,00
12/1/2021	12,9000	-0,77%	13,0000	13,1400	12,7000	194.755	2.508.403,00
11/1/2021	13,0000	-2,11%	13,2800	13,2800	12,8900	223.128	2.905.073,00
08/1/2021	13,2800	0,00%	13,1500	13,4700	13,1500	556.164	7.387.817,00

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.%