Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

30,7600 €

0,5600 (1,85%)

Άνοιγμα 30,1400
Υψηλό 30,8600
Χαμηλό 30,0800

Όγκος 44.774
Τζίρος 1.368.549 €
Πράξεις 522

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/7/2017	19,4200	-1,92%	19,8000	19,8500	19,3600	64.211	1.262.367,00
12/7/2017	19,8000	3,66%	18,8700	19,8000	18,7200	92.590	1.787.622,00
11/7/2017	19,1000	0,37%	19,1600	19,1900	18,8500	41.662	794.861,00
10/7/2017	19,0300	-1,14%	19,2500	19,2800	19,0300	55.600	1.068.315,00
07/7/2017	19,2500	-2,83%	19,6600	19,6900	19,2400	55.331	1.079.046,00
06/7/2017	19,8100	3,99%	19,2000	19,8700	19,1100	114.819	2.241.593,00
05/7/2017	19,0500	1,87%	18,7000	19,2700	18,6900	85.789	1.634.632,00
04/7/2017	18,7000	0,00%	18,7000	18,8000	18,5000	39.935	747.184,00
03/7/2017	18,7000	-1,94%	18,8300	18,8500	18,4600	44.310	827.142,00
30/6/2017	19,0700	-0,10%	19,0300	19,0800	18,9300	120.047	2.282.058,00
29/6/2017	19,0900	-0,16%	19,1200	19,2000	18,8600	67.211	1.282.023,00
28/6/2017	19,1200	0,84%	18,9600	19,1200	18,8000	68.793	1.307.708,00
27/6/2017	18,9600	2,05%	18,4400	19,1300	18,4400	79.286	1.491.061,00
26/6/2017	18,5800	-3,23%	18,5300	18,6600	18,4500	114.381	2.122.828,00
23/6/2017	19,2000	-1,03%	19,1700	19,3900	18,7000	237.428	4.543.097,00
22/6/2017	19,4000	2,11%	19,0000	19,4000	19,0000	89.634	1.729.507,00
21/6/2017	19,0000	0,37%	18,9300	19,2000	18,8000	185.352	3.523.740,00
20/6/2017	18,9300	4,01%	18,2000	19,0000	18,1600	188.367	3.485.796,00
19/6/2017	18,2000	0,55%	18,1000	18,2000	17,6300	126.844	2.271.664,00
16/6/2017	18,1000	1,69%	17,8000	18,1000	17,7700	183.968	3.310.469,00
15/6/2017	17,8000	0,56%	17,7000	17,8000	17,5800	86.049	1.521.087,00
14/6/2017	17,7000	1,14%	17,6500	17,7400	17,4600	87.997	1.554.353,00
13/6/2017	17,5000	-0,23%	17,4900	17,5700	17,3600	67.184	1.171.144,00
12/6/2017	17,5400	-0,74%	17,7700	17,7700	17,4800	75.872	1.333.464,00
09/6/2017	17,6700	-0,73%	17,8000	17,8500	17,5700	88.141	1.555.179,00
08/6/2017	17,8000	1,95%	17,3600	17,8000	17,3600	51.711	916.277,00
07/6/2017	17,4600	0,92%	17,3500	17,5500	17,2300	142.407	2.490.775,00
06/6/2017	17,3000	0,76%	17,3700	17,4000	17,1100	181.084	3.130.095,00
02/6/2017	17,1700	-0,17%	17,2000	17,3000	17,1100	121.539	2.091.148,00
01/6/2017	17,2000	0,35%	17,2000	17,3500	17,1000	71.113	1.224.628,00
31/5/2017	17,1400	0,82%	17,0000	17,3000	16,9700	241.248	4.126.863,00
30/5/2017	17,0000	0,00%	17,0000	17,3000	16,9300	96.468	1.643.484,00
29/5/2017	17,0000	0,00%	17,0000	17,1000	17,0000	91.849	1.566.841,00
26/5/2017	17,0000	0,59%	16,9000	17,0100	16,8100	87.452	1.484.866,00
25/5/2017	16,9000	-0,88%	17,1000	17,2200	16,8700	99.697	1.691.670,00
24/5/2017	17,0500	-0,53%	17,1000	17,1500	16,9500	110.154	1.878.993,00
23/5/2017	17,1400	-1,32%	17,3700	17,3700	17,0700	104.863	1.800.598,00
22/5/2017	17,3700	1,11%	17,0500	17,3700	16,9400	108.975	1.870.211,00
19/5/2017	17,1800	2,26%	16,9900	17,2000	16,8100	80.937	1.376.612,00
18/5/2017	16,8000	-1,00%	16,6800	17,0000	16,6800	163.908	2.776.268,00
17/5/2017	16,9700	1,37%	16,7500	17,0700	16,7500	265.310	4.501.023,00
16/5/2017	16,7400	-3,35%	16,7100	16,7800	16,4800	257.485	4.282.946,00
15/5/2017	17,3200	-1,59%	17,6000	17,9000	17,3200	229.200	4.022.991,00
12/5/2017	17,6000	-0,85%	17,8900	17,8900	17,5500	320.796	5.679.262,00
11/5/2017	17,7500	0,00%	17,7500	18,1500	17,3000	330.022	5.824.616,00
10/5/2017	17,7500	4,78%	16,9000	17,7500	16,7700	287.903	4.911.647,00
09/5/2017	16,9400	5,88%	16,0000	16,9400	15,9800	323.024	5.332.574,00
08/5/2017	16,0000	4,51%	15,4600	16,0000	15,2600	160.998	2.525.469,00
05/5/2017	15,3100	-1,61%	15,5600	15,6300	15,2800	157.770	2.430.125,00
04/5/2017	15,5600	-1,71%	15,9700	15,9700	15,5300	153.059	2.409.566,00
03/5/2017	15,8300	0,83%	15,9200	16,0000	15,6800	167.438	2.655.943,00
02/5/2017	15,7000	0,83%	15,8000	15,9500	15,5700	99.942	1.574.359,00
28/4/2017	15,5700	-1,46%	15,8000	15,8000	15,5700	70.610	1.110.021,00
27/4/2017	15,8000	-1,19%	15,8300	15,9000	15,8000	100.451	1.591.364,00
26/4/2017	15,9900	-0,06%	15,9500	15,9900	15,7500	43.743	694.809,00
25/4/2017	16,0000	3,36%	15,5900	16,0000	15,5900	277.323	4.424.223,00
24/4/2017	15,4800	0,26%	15,5000	15,6000	15,4000	104.641	1.624.422,00
21/4/2017	15,4400	-0,39%	15,5000	15,7000	15,4400	91.405	1.420.175,00
20/4/2017	15,5000	-0,64%	15,6000	15,6900	15,5000	41.967	654.052,00
19/4/2017	15,6000	-2,50%	15,8700	15,9400	15,6000	36.680	578.165,00
18/4/2017	16,0000	0,00%	15,7200	16,1000	15,7200	36.974	589.761,00
13/4/2017	16,0000	-0,62%	16,1000	16,1000	15,7300	50.015	792.602,00
12/4/2017	16,1000	-1,35%	16,2000	16,2700	15,7200	126.150	2.011.935,00
11/4/2017	16,3200	-1,27%	16,5000	16,5100	16,1500	33.611	549.367,00
10/4/2017	16,5300	0,12%	16,5100	16,6100	16,3000	281.603	4.656.582,00
07/4/2017	16,5100	-1,73%	16,4000	16,7900	16,3800	136.800	2.280.108,00
06/4/2017	16,8000	2,44%	16,4900	16,8000	16,3700	88.995	1.481.591,00
05/4/2017	16,4000	-0,55%	16,5100	16,6100	16,3500	174.694	2.874.286,00
04/4/2017	16,4900	0,86%	16,3800	16,5500	16,2700	127.350	2.086.332,00
03/4/2017	16,3500	2,19%	15,9500	16,3500	15,9300	37.067	596.308,00
31/3/2017	16,0000	-0,62%	16,0000	16,1500	15,9500	131.484	2.106.980,00
30/3/2017	16,1000	-1,53%	16,3500	16,3500	16,1000	57.237	929.665,00
29/3/2017	16,3500	2,51%	15,8100	16,3500	15,8100	141.836	2.292.276,00
28/3/2017	15,9500	3,57%	15,4000	15,9500	15,4000	149.282	2.341.689,00
27/3/2017	15,4000	1,05%	15,1600	15,7000	15,1500	100.203	1.566.170,00
24/3/2017	15,2400	-1,49%	15,1700	15,4900	15,1700	40.097	615.256,00
23/3/2017	15,4700	-0,71%	15,5400	15,7400	15,4000	103.194	1.614.711,00
22/3/2017	15,5800	-4,12%	16,2500	16,2700	15,4700	125.933	1.994.548,00
21/3/2017	16,2500	1,82%	16,0800	16,4400	15,9400	139.790	2.250.958,00
20/3/2017	15,9600	3,03%	15,4900	15,9700	15,4500	71.243	1.124.426,00
17/3/2017	15,4900	0,91%	15,4500	15,4900	15,2500	148.526	2.285.729,00
16/3/2017	15,3500	0,33%	15,3000	15,4300	15,2700	65.773	1.008.661,00
15/3/2017	15,3000	0,33%	15,2500	15,3100	15,2300	62.007	948.211,00
14/3/2017	15,2500	0,86%	15,3500	15,3600	15,2000	170.932	2.604.939,00
13/3/2017	15,1200	-1,56%	15,2100	15,3600	15,0200	91.075	1.380.438,00
10/3/2017	15,3600	0,72%	15,3500	15,4800	15,2700	164.293	2.526.318,00
09/3/2017	15,2500	0,33%	15,2000	15,3800	15,2000	39.439	602.372,00
08/3/2017	15,2000	0,40%	15,2800	15,2800	15,1800	90.768	1.379.637,00
07/3/2017	15,1400	-0,26%	15,1100	15,1900	15,0200	109.282	1.648.222,00
06/3/2017	15,1800	1,40%	15,1400	15,1800	15,0200	141.185	2.140.384,00
03/3/2017	14,9700	0,47%	14,9500	15,1000	14,9000	118.195	1.775.963,00
02/3/2017	14,9000	0,74%	14,7900	14,9000	14,6400	256.061	3.788.085,00
01/3/2017	14,7900	1,30%	14,6900	14,8700	14,6700	87.087	1.285.018,47
28/2/2017	14,6000	0,21%	14,5200	14,8700	14,5200	89.195	1.308.487,00
24/2/2017	14,5700	0,14%	14,5500	14,6100	14,5000	43.077	627.526,00
23/2/2017	14,5500	0,34%	14,5000	14,7400	14,4900	152.457	2.221.841,00
22/2/2017	14,5000	-0,96%	14,6300	14,6700	14,5000	76.484	1.113.130,00
21/2/2017	14,6400	0,00%	14,6400	14,7400	14,6000	173.061	2.533.553,00
20/2/2017	14,6400	1,10%	14,4800	14,6400	14,4800	112.278	1.640.201,00
17/2/2017	14,4800	1,61%	14,2500	14,6500	14,2500	445.911	6.459.987,00
16/2/2017	14,2500	1,06%	14,0500	14,2900	14,0500	154.642	2.198.618,00
15/2/2017	14,1000	0,86%	13,9700	14,1000	13,9100	236.334	3.308.675,00
14/2/2017	13,9800	1,30%	13,9000	14,0700	13,8500	118.686	1.653.100,00
13/2/2017	13,8000	0,00%	13,7400	13,8300	13,7300	38.326	528.716,00
10/2/2017	13,8000	1,69%	13,5700	13,9300	13,5700	104.442	1.438.714,00
09/2/2017	13,5700	1,72%	13,3400	13,6600	13,2200	171.208	2.318.169,00
08/2/2017	13,3400	-1,19%	13,5200	13,5600	13,3000	23.664	318.020,00
07/2/2017	13,5000	0,75%	13,4000	13,5100	13,3400	160.007	2.159.542,00
06/2/2017	13,4000	-0,22%	13,3500	13,4800	13,3500	92.204	1.235.003,00
03/2/2017	13,4300	0,52%	13,5000	13,5000	13,3200	46.714	625.788,00
02/2/2017	13,3600	-0,67%	13,4000	13,4400	13,3000	118.301	1.580.378,00
01/2/2017	13,4500	1,13%	13,3000	13,5000	13,3000	48.558	653.500,00
31/1/2017	13,3000	2,54%	12,8900	13,4800	12,8900	235.361	3.103.089,72
30/1/2017	12,9700	-1,74%	13,1100	13,2000	12,9200	64.549	839.007,22
27/1/2017	13,2000	-1,64%	13,2600	13,3800	13,1700	148.172	1.965.331,44
26/1/2017	13,4200	1,13%	13,4700	13,5000	13,3800	134.323	1.808.664,86
25/1/2017	13,2700	-1,56%	13,4800	13,4800	13,2700	31.342	417.860,34
24/1/2017	13,4800	-0,07%	13,4900	13,5000	13,3700	68.497	921.625,59
23/1/2017	13,4900	-1,17%	13,6500	13,6500	13,4000	145.733	1.962.665,02
20/1/2017	13,6500	1,87%	13,4000	13,8000	13,4000	166.174	2.270.766,97
19/1/2017	13,4000	-1,40%	13,6500	13,7000	13,2600	56.808	768.676,99
18/1/2017	13,5900	0,37%	13,5400	13,5900	13,4600	57.483	779.578,19
17/1/2017	13,5400	-0,66%	13,6300	13,6300	13,4900	45.920	622.231,01
16/1/2017	13,6300	-1,37%	13,7700	13,7700	13,5700	95.118	1.296.616,59
13/1/2017	13,8200	-0,43%	13,8600	13,8800	13,4800	166.662	2.283.824,00
12/1/2017	13,8800	3,35%	13,3200	13,8800	13,3200	257.654	3.526.458,00
11/1/2017	13,4300	-2,75%	13,8900	13,8900	13,4300	303.885	4.168.129,00
10/1/2017	13,8100	0,00%	13,8100	13,9000	13,6300	136.434	1.886.188,00
09/1/2017	13,8100	1,54%	13,6000	13,9200	13,4600	98.904	1.364.100,00
05/1/2017	13,6000	1,80%	13,2400	13,6000	13,1700	42.750	574.486,00
04/1/2017	13,3600	1,44%	13,2500	13,4100	13,1900	163.941	2.187.485,00
03/1/2017	13,1700	-1,64%	13,3900	13,3900	13,1700	108.345	1.440.911,00
02/1/2017	13,3900	2,21%	13,1300	13,4000	13,0700	30.826	409.068,00
30/12/2016	13,1000	-0,46%	13,1600	13,1900	12,9100	55.514	726.904,85
29/12/2016	13,1600	-1,35%	13,3400	13,3400	13,0300	64.402	850.366,01
28/12/2016	13,3400	-0,07%	13,3500	13,3900	13,1600	63.293	843.361,18
27/12/2016	13,3500	-0,37%	13,4000	13,4000	13,1600	21.799	290.578,64
23/12/2016	13,4000	1,82%	13,0100	13,4000	13,0000	30.451	405.081,08
22/12/2016	13,1600	-1,79%	13,1600	13,4100	13,1000	99.619	1.331.973,99
21/12/2016	13,4000	0,83%	13,3900	13,4800	13,2300	156.696	2.099.338,15
20/12/2016	13,2900	0,68%	13,2000	13,3900	13,0300	56.897	753.642,62
19/12/2016	13,2000	-1,64%	13,2600	13,2600	13,1200	93.238	1.229.145,56
16/12/2016	13,4200	7,27%	12,5100	13,4200	12,5100	190.338	2.488.276,31
15/12/2016	12,5100	-0,71%	12,5600	12,6500	12,3500	227.698	2.835.404,64
14/12/2016	12,6000	1,45%	12,4000	12,6000	12,2900	197.395	2.454.138,87
13/12/2016	12,4200	0,98%	12,5400	12,5400	12,2000	106.181	1.317.351,66
12/12/2016	12,3000	0,00%	12,3400	12,4800	12,2000	92.815	1.145.069,42
09/12/2016	12,3000	0,00%	12,3900	12,3900	12,1600	158.972	1.954.031,36
08/12/2016	12,3000	0,00%	12,3000	12,4800	12,1000	195.582	2.404.925,88
07/12/2016	12,3000	0,99%	12,1100	12,4000	12,1100	125.393	1.540.805,03
06/12/2016	12,1800	1,50%	12,2000	12,2000	12,1300	118.615	1.445.555,83
05/12/2016	12,0000	-0,25%	11,9800	12,1800	11,9800	45.210	547.126,77
02/12/2016	12,0300	0,08%	12,0000	12,1700	11,9800	280.430	3.399.538,56
01/12/2016	12,0200	-1,64%	12,1000	12,3500	11,8800	135.920	1.654.752,65
30/11/2016	12,2200	2,26%	11,9500	12,3900	11,8600	195.707	2.383.300,71
29/11/2016	11,9500	0,00%	11,9500	11,9800	11,8100	64.124	761.522,08
28/11/2016	11,9500	-0,99%	12,1000	12,1000	11,8000	59.268	705.744,19
25/11/2016	12,0700	0,58%	12,0800	12,1000	11,7700	109.952	1.321.806,63
24/11/2016	12,0000	-0,41%	12,0000	12,0000	11,7700	110.784	1.323.796,64
23/11/2016	12,0500	-0,99%	12,1700	12,1700	11,7900	494.189	5.934.064,35
22/11/2016	12,1700	5,83%	11,5000	12,1700	11,4900	48.301	568.667,69
21/11/2016	11,5000	0,26%	11,5000	11,5000	11,4100	32.947	377.453,77
18/11/2016	11,4700	0,97%	11,4800	11,4800	11,0900	178.308	2.035.437,42
17/11/2016	11,3600	2,34%	11,2200	11,4600	11,1800	479.057	5.449.394,08
16/11/2016	11,1000	0,00%	11,1000	11,1700	11,0500	423.998	4.715.846,63
15/11/2016	11,1000	1,46%	10,8100	11,1100	10,8100	143.434	1.581.937,58
14/11/2016	10,9400	0,92%	10,8400	10,9400	10,8400	52.662	573.051,44
11/11/2016	10,8400	-0,82%	10,9900	10,9900	10,8000	331.671	3.595.799,86
10/11/2016	10,9300	0,74%	10,9500	11,0100	10,9000	43.385	474.579,72
09/11/2016	10,8500	-1,00%	10,7500	11,0000	10,7500	190.794	2.094.109,30
08/11/2016	10,9600	-0,36%	11,0600	11,0600	10,9500	38.471	423.026,36
07/11/2016	11,0000	0,92%	11,0000	11,0800	10,9100	111.651	1.228.043,48
04/11/2016	10,9000	0,93%	10,8600	11,0600	10,7900	12.730	138.056,61
03/11/2016	10,8000	-1,82%	10,9500	11,0500	10,7800	76.515	838.217,53
02/11/2016	11,0000	1,38%	10,8900	11,1200	10,8900	79.132	871.144,15
01/11/2016	10,8500	-0,55%	10,9000	10,9200	10,7900	68.289	740.433,81
31/10/2016	10,9100	-1,36%	10,9400	11,0400	10,9100	121.271	1.328.010,58
27/10/2016	11,0600	0,09%	11,1900	11,1900	10,9100	11.183	123.227,76
26/10/2016	11,0500	-0,45%	11,1900	11,1900	10,9700	30.442	335.461,00
25/10/2016	11,1000	0,82%	10,9500	11,1400	10,9500	23.264	258.223,08
24/10/2016	11,0100	-1,52%	11,1600	11,1600	11,0000	33.630	370.595,88
21/10/2016	11,1800	-0,09%	11,2000	11,2000	11,1500	26.947	301.146,12
20/10/2016	11,1900	0,27%	11,1900	11,2000	11,1000	91.997	1.028.453,92
19/10/2016	11,1600	0,54%	11,1000	11,1700	11,0100	47.482	527.105,51
18/10/2016	11,1000	0,63%	11,0500	11,1800	10,9800	53.164	589.858,58
17/10/2016	11,0300	0,46%	10,9400	11,0400	10,8200	46.493	510.883,35
14/10/2016	10,9800	0,73%	10,8500	10,9900	10,8300	72.876	794.204,05
13/10/2016	10,9000	0,37%	10,8400	10,9000	10,8200	88.278	958.476,00
12/10/2016	10,8600	1,88%	10,4800	10,8600	10,4800	34.138	367.381,27
11/10/2016	10,6600	0,38%	10,6200	10,7100	10,6200	88.861	947.326,28
10/10/2016	10,6200	-0,47%	10,4600	10,8400	10,4600	61.063	650.628,06
07/10/2016	10,6700	1,04%	10,5600	10,6700	10,4600	61.518	646.960,00
06/10/2016	10,5600	1,54%	10,4500	10,5700	10,4500	69.422	729.122,78
05/10/2016	10,4000	-0,48%	10,4000	10,4300	10,3700	61.682	641.557,74
04/10/2016	10,4500	2,65%	10,2300	10,4500	10,1800	85.793	885.708,32
03/10/2016	10,1800	1,80%	10,1500	10,2200	10,1200	43.741	444.462,02
30/9/2016	10,0000	-1,67%	10,0000	10,2000	10,0000	147.300	1.489.847,24
29/9/2016	10,1700	0,79%	10,0900	10,2200	10,0800	142.454	1.445.756,29
28/9/2016	10,0900	0,30%	10,0000	10,0900	10,0000	43.497	438.369,16
27/9/2016	10,0600	0,60%	10,0000	10,0700	9,9600	21.455	215.020,05
26/9/2016	10,0000	-0,99%	10,0100	10,1500	10,0000	75.677	758.331,99
23/9/2016	10,1000	1,10%	9,9200	10,1000	9,9200	81.737	819.437,45
22/9/2016	9,9900	1,73%	9,8500	10,0700	9,8500	95.124	945.257,90
21/9/2016	9,8200	0,92%	9,7700	9,8200	9,7000	89.998	881.066,90
20/9/2016	9,7300	0,31%	9,7500	9,7800	9,7000	32.228	313.214,98
19/9/2016	9,7000	1,57%	9,7300	9,8000	9,6300	43.705	424.209,08
16/9/2016	9,5500	-0,52%	9,6000	9,6000	9,4500	337.526	3.222.134,25
15/9/2016	9,6000	-0,83%	9,6500	9,7800	9,6000	28.354	273.316,29
14/9/2016	9,6800	-1,22%	9,8000	9,8000	9,6300	168.848	1.640.082,04
13/9/2016	9,8000	-0,71%	9,9800	9,9800	9,6600	326.020	3.167.764,71
12/9/2016	9,8700	-1,10%	9,7900	9,8900	9,6900	50.617	496.652,29
09/9/2016	9,9800	-0,30%	10,0900	10,0900	9,8300	70.663	701.788,08
08/9/2016	10,0100	-1,38%	10,1400	10,1500	10,0100	84.362	847.469,73
07/9/2016	10,1500	-0,88%	10,2600	10,2600	10,1100	36.920	374.737,04
06/9/2016	10,2400	0,10%	10,2700	10,2700	10,1400	56.188	573.361,72
05/9/2016	10,2300	0,39%	10,2700	10,2700	10,1300	157.302	1.601.770,04
02/9/2016	10,1900	0,39%	10,2100	10,2600	10,0300	73.510	749.248,03
01/9/2016	10,1500	0,59%	10,0300	10,2400	10,0000	54.464	550.689,97
31/8/2016	10,0900	0,30%	10,0500	10,1100	10,0500	330.978	3.340.173,81
30/8/2016	10,0600	0,60%	10,1500	10,1500	10,0000	17.079	171.131,35
29/8/2016	10,0000	-0,10%	10,0000	10,0600	10,0000	14.390	144.056,54
26/8/2016	10,0100	-1,57%	10,0000	10,1000	10,0000	31.299	313.686,31
25/8/2016	10,1700	0,00%	10,2400	10,2400	10,1100	17.730	180.286,92
24/8/2016	10,1700	0,20%	10,1100	10,2000	10,1000	40.091	407.028,59
23/8/2016	10,1500	-1,74%	10,1900	10,3600	10,1500	37.648	385.451,11
22/8/2016	10,3300	0,29%	10,3000	10,3600	10,1700	15.112	155.136,58
19/8/2016	10,3000	-1,53%	10,3300	10,4000	10,3000	27.264	281.564,91
18/8/2016	10,4600	1,06%	10,3100	10,4600	10,2600	64.905	672.441,45
17/8/2016	10,3500	-1,43%	10,6000	10,6000	10,3300	46.571	484.632,12
16/8/2016	10,5000	0,00%	10,5000	10,5600	10,5000	49.159	516.501,75
12/8/2016	10,5000	0,00%	10,6000	10,6000	10,4300	10.918	114.443,53
11/8/2016	10,5000	0,00%	10,5000	10,5000	10,4100	17.433	182.755,82
10/8/2016	10,5000	1,35%	10,3500	10,5000	10,3500	35.489	371.665,18
09/8/2016	10,3600	0,19%	10,1500	10,4200	10,1500	17.031	176.348,18
08/8/2016	10,3400	-1,52%	10,3700	10,4800	10,2700	58.590	606.071,70
05/8/2016	10,5000	0,00%	10,3800	10,5000	10,2800	36.003	373.899,61
04/8/2016	10,5000	-0,47%	10,5500	10,5500	10,3300	56.339	590.300,36
03/8/2016	10,5500	0,00%	10,5500	10,6000	10,4700	110.806	1.169.098,23
02/8/2016	10,5500	-0,19%	10,5600	10,6200	10,5000	233.624	2.464.856,57
01/8/2016	10,5700	1,15%	10,3500	10,5900	10,3500	146.774	1.540.058,47
29/7/2016	10,4500	0,48%	10,4400	10,4800	10,3000	147.788	1.538.855,86
28/7/2016	10,4000	0,39%	10,4400	10,4400	10,3300	53.552	556.125,06
27/7/2016	10,3600	0,58%	10,3900	10,4700	10,3200	36.719	380.937,78
26/7/2016	10,3000	0,98%	10,3500	10,3500	10,2000	147.062	1.512.106,10
25/7/2016	10,2000	0,00%	10,0100	10,2400	10,0000	178.533	1.818.945,95
22/7/2016	10,2000	-0,20%	10,2800	10,2800	10,0400	92.671	945.763,71
21/7/2016	10,2200	0,20%	10,0500	10,2700	10,0500	79.930	814.597,31
20/7/2016	10,2000	4,19%	9,8500	10,2400	9,8100	292.653	2.966.066,63
19/7/2016	9,7900	1,45%	9,6000	9,7900	9,5900	58.567	568.833,02
18/7/2016	9,6500	0,63%	9,5900	9,6500	9,4100	43.748	419.267,51
15/7/2016	9,5900	0,63%	9,5300	9,6000	9,3000	66.351	626.327,64
14/7/2016	9,5300	-0,73%	9,5400	9,6600	9,5100	66.829	640.801,68
13/7/2016	9,6000	1,59%	9,3800	9,6500	9,3800	142.833	1.358.115,88
12/7/2016	9,4500	0,00%	9,4800	9,5600	9,3600	134.870	1.277.055,66
11/7/2016	9,4500	0,32%	9,5000	9,5000	9,3300	31.213	294.868,18
08/7/2016	9,4200	-0,32%	9,6400	9,6400	9,3600	54.153	511.596,93
07/7/2016	9,4500	-1,56%	9,8200	9,8200	9,4000	61.698	587.219,92
06/7/2016	9,6000	-1,94%	9,7100	9,7600	9,3000	62.225	591.677,49
05/7/2016	9,7900	0,00%	9,7900	9,8700	9,6400	30.178	295.482,67
04/7/2016	9,7900	-0,20%	9,8000	9,9600	9,6000	63.819	622.271,81
01/7/2016	9,8100	0,20%	9,8300	9,9000	9,7200	25.934	255.218,81
30/6/2016	9,7900	3,16%	9,4900	9,7900	9,3800	274.686	2.633.319,57
29/6/2016	9,4900	-0,52%	9,4100	9,7100	9,3500	63.004	601.838,18
28/6/2016	9,5400	2,58%	9,5700	9,6700	9,4000	30.299	289.890,11
27/6/2016	9,3000	-5,10%	9,8000	9,8000	9,1700	63.095	598.757,41
24/6/2016	9,8000	-5,31%	9,7500	9,8200	9,5000	168.925	1.640.069,05
23/6/2016	10,3500	0,49%	10,1900	10,4300	10,1900	93.867	971.438,25
22/6/2016	10,3000	-0,48%	10,1600	10,3800	10,1600	51.451	529.015,82
21/6/2016	10,3500	3,81%	9,9700	10,4900	9,9700	189.762	1.966.378,76
17/6/2016	9,9700	0,50%	10,2000	10,2000	9,7800	117.074	1.171.400,51
16/6/2016	9,9200	-1,78%	10,0000	10,1400	9,7700	48.514	484.500,89
15/6/2016	10,1000	-1,94%	10,3000	10,3800	9,9300	126.549	1.292.451,89
14/6/2016	10,3000	-1,90%	10,4500	10,4500	10,2400	88.992	916.170,12
13/6/2016	10,5000	-3,93%	10,6100	10,8500	10,5000	25.224	268.333,22
10/6/2016	10,9300	-1,53%	11,0000	11,1000	10,7000	80.231	871.100,40
09/6/2016	11,1000	-0,45%	11,1500	11,2500	11,0400	77.312	859.483,14
08/6/2016	11,1500	1,36%	11,0000	11,1800	11,0000	93.655	1.038.986,16
07/6/2016	11,0000	-0,72%	11,0100	11,2200	11,0000	143.214	1.579.137,09
06/6/2016	11,0800	-0,45%	11,0300	11,2600	11,0000	31.863	353.581,36
03/6/2016	11,1300	0,72%	10,8200	11,1400	10,8200	55.898	619.507,57
02/6/2016	11,0500	1,28%	10,9900	11,1600	10,9700	69.044	762.536,61
01/6/2016	10,9100	0,28%	11,1000	11,1000	10,8000	40.586	443.756,96
31/5/2016	10,8800	-0,91%	10,9800	11,2600	10,8800	190.742	2.099.402,74
30/5/2016	10,9800	2,23%	10,6100	10,9800	10,5100	99.924	1.088.215,83
27/5/2016	10,7400	0,85%	10,7000	10,7900	10,6000	62.017	665.351,21
26/5/2016	10,6500	0,09%	10,6500	10,8000	10,6400	137.117	1.472.805,68
25/5/2016	10,6400	1,43%	10,5900	10,7500	10,4600	246.378	2.619.954,93
24/5/2016	10,4900	0,87%	10,4000	10,6000	10,3900	112.673	1.182.000,57
23/5/2016	10,4000	0,68%	10,4000	10,4000	10,2500	89.611	925.877,11
20/5/2016	10,3300	0,58%	10,2900	10,3400	10,1600	98.713	1.015.631,59
19/5/2016	10,2700	0,59%	10,2300	10,2800	10,0300	59.653	608.704,53
18/5/2016	10,2100	1,49%	10,0600	10,2800	10,0600	149.191	1.519.278,48
17/5/2016	10,0600	-1,76%	10,3900	10,3900	10,0500	114.328	1.164.107,58
16/5/2016	10,2400	-2,66%	10,5800	10,7500	10,1100	120.402	1.253.008,19
13/5/2016	10,5200	0,00%	10,5200	10,6000	10,3100	103.429	1.084.582,36
12/5/2016	10,5200	2,63%	10,2400	10,5800	10,2400	184.530	1.929.675,20
11/5/2016	10,2500	-1,91%	10,4500	10,4500	10,2500	94.048	970.215,49
10/5/2016	10,4500	1,95%	10,2500	10,4700	10,2100	158.594	1.645.915,62
09/5/2016	10,2500	0,20%	10,1300	10,3500	10,1300	93.000	950.089,92
06/5/2016	10,2300	0,00%	10,0900	10,2800	10,0900	44.982	459.226,59

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΟΜΙΚ	2,2400	9,80 %	0,2000	156.053
CNLCAP	7,0500	4,44 %	0,3000	4.001
ΝΤΟΠΛΕΡ	0,8700	2,96 %	0,0250	1.011
ΙΝΤΕΤ	1,4800	2,78 %	0,0400	300
ΑΛΜΥ	4,9900	2,67 %	0,1300	66.318
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79
ΣΑΝΜΕΖΖ	0,1938	2,65 %	0,0050	6.481
ΛΑΝΑΚ	1,3800	2,22 %	0,0300	723
ΠΑΠ	3,2200	2,22 %	0,0700	5.395
ΔΡΟΜΕ	0,3700	2,21 %	0,0080	3.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,0000	-5,51 %	-0,3500	130
ΠΡΔ	0,4500	-4,26 %	-0,0200	63.252
ΝΑΚΑΣ	3,6400	-3,70 %	-0,1400	49
ΜΙΝ	0,7200	-2,70 %	-0,0200	401
ΜΟΝΤΑ	5,1800	-2,26 %	-0,1200	575
ΔΑΙΟΣ	7,3000	-2,01 %	-0,1500	300
EIS	2,0150	-1,95 %	-0,0400	41.885
ΚΟΡΔΕ	0,5160	-1,90 %	-0,0100	6.002
NOVAL	2,8400	-1,73 %	-0,0500	29.192
ΜΕΡΚΟ	35,0000	-1,69 %	-0,6000	1

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4200	0,88 %	0,0300	28.473.730
ΑΛΦΑ	3,4290	0,32 %	0,0110	12.058.781
ΟΠΑΠ	18,1500	0,83 %	0,1500	9.424.777
MTLN	42,4800	0,90 %	0,3800	9.154.805
ΕΤΕ	13,2700	0,68 %	0,0900	7.534.340
ΔΕΗ	17,8500	-0,67 %	-0,1200	5.633.940
TITC	48,7500	1,35 %	0,6500	2.807.448
ΜΠΕΛΑ	27,3800	0,66 %	0,1800	2.121.149
ΟΤΕ	16,8200	0,18 %	0,0300	1.912.986
ΕΛΧΑ	3,9650	-0,13 %	-0,0050	1.812.926

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4200	0,88 %	8.369.316	28,47εκ.
ΑΛΦΑ	3,4290	0,32 %	3.522.850	12,06εκ.
ΙΝΛΟΤ	1,0020	0,20 %	1.374.633	1,38εκ.
ΕΤΕ	13,2700	0,68 %	570.929	7,53εκ.
ΟΠΑΠ	18,1500	0,83 %	520.080	9,42εκ.
ΕΛΧΑ	3,9650	-0,13 %	451.642	1,81εκ.
ΕΛΛΑΚΤΩΡ	1,9000	-0,11 %	415.250	793,2χιλ.
ΔΕΗ	17,8500	-0,67 %	315.323	5,63εκ.
ΛΑΒΙ	0,9500	0,85 %	252.111	239,7χιλ.
MTLN	42,4800	0,90 %	215.704	9,15εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,2400	9,80 %	156.053	0,98 %
ΠΕΡΦ	8,3400	0,48 %	113.376	0,80 %
CNLCAP	7,0500	4,44 %	4.001	0,51 %
ΕΚΤΕΡ	3,5300	0,14 %	93.736	0,34 %
EIS	2,0150	-1,95 %	41.885	0,27 %
ΠΡΔ	0,4500	-4,26 %	63.252	0,26 %
ΤΖΚΑ	1,3550	-0,37 %	7.510	0,25 %
ΕΥΡΩΒ	3,4200	0,88 %	8.369.316	0,23 %
ΑΛΜΥ	4,9900	2,67 %	66.318	0,20 %
ΕΛΤΟΝ	2,0300	0,00 %	49.123	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΟΜΙΚ	2,2400	9,80 %	156.053	14,71 %
ΠΡΔ	0,4500	-4,26 %	63.252	7,23 %
ΝΑΚΑΣ	3,6400	-3,70 %	49	6,35 %
ΚΟΡΔΕ	0,5160	-1,90 %	6.002	6,08 %
ΠΑΙΡ	0,9200	-0,43 %	1.925	5,19 %
CNLCAP	7,0500	4,44 %	4.001	5,19 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,90 %
ΜΙΝ	0,7200	-2,70 %	401	4,59 %
ΛΑΝΑΚ	1,3800	2,22 %	723	3,70 %
ΕΛΧΑ	3,9650	-0,13 %	451.642	3,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%