Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

28,6000 €

-0,1000 (-0,35%)

Άνοιγμα 28,5600
Υψηλό 28,8800
Χαμηλό 28,1800

Όγκος 103.967
Τζίρος 2.969.151 €
Πράξεις 997

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/11/2025	28,6000	-0,35%	28,5600	28,8800	28,1800	103.967	2.969.151,96
20/11/2025	28,7000	0,35%	28,9000	29,0000	28,6000	210.423	6.051.591,32
19/11/2025	28,6000	2,51%	27,9000	28,6600	27,7600	339.567	9.615.211,02
18/11/2025	27,9000	-0,43%	27,8800	27,9600	27,6800	131.482	3.665.487,60
17/11/2025	28,0200	0,29%	28,0000	28,1600	27,6800	93.975	2.634.990,80
14/11/2025	27,9400	0,07%	27,9200	28,1800	27,5000	194.671	5.427.639,08
13/11/2025	27,9200	1,16%	27,7000	28,1000	27,6600	222.651	6.219.457,94
12/11/2025	27,6000	1,77%	27,1200	27,6000	27,1200	200.554	5.496.963,42
11/11/2025	27,1200	0,07%	27,0000	27,2000	27,0000	53.384	1.447.012,84
10/11/2025	27,1000	1,35%	26,7800	27,1000	26,7800	127.450	3.438.765,74
07/11/2025	26,7400	1,83%	26,3200	26,7600	25,9400	285.283	7.543.195,58
06/11/2025	26,2600	-0,98%	26,3000	26,7000	26,2600	106.111	2.806.094,94
05/11/2025	26,5200	1,07%	26,2400	26,8000	26,1000	191.531	5.067.598,80
04/11/2025	26,2400	-1,35%	26,3000	26,5600	26,0600	114.649	3.013.577,46
03/11/2025	26,6000	2,23%	26,0200	26,6200	26,0200	98.810	2.617.712,66
31/10/2025	26,0200	0,08%	26,0000	26,0400	25,7400	140.444	3.645.836,34
30/10/2025	26,0000	-2,26%	26,3800	26,6000	25,9800	357.227	9.358.071,08
29/10/2025	26,6000	4,31%	25,5000	26,7000	25,5000	363.897	9.557.563,34
27/10/2025	25,5000	1,43%	25,3800	25,6000	25,2000	118.536	3.016.630,96
24/10/2025	25,1400	-1,41%	25,5000	25,5000	25,0200	68.696	1.731.439,24
23/10/2025	25,5000	3,24%	24,9800	25,5000	24,6400	93.983	2.360.253,66
22/10/2025	24,7000	0,00%	25,0000	25,0800	24,6400	82.094	2.045.006,64
21/10/2025	24,7000	0,90%	24,3200	25,1400	24,1600	115.067	2.829.332,20
20/10/2025	24,4800	-1,29%	24,8000	24,9400	24,2200	98.713	2.413.846,90
17/10/2025	24,8000	1,22%	24,4000	24,8000	23,7000	165.015	3.962.794,72
16/10/2025	24,5000	-1,76%	25,1000	25,1400	24,3600	107.865	2.658.562,88
15/10/2025	24,9400	-0,95%	25,1800	25,3000	24,9000	114.799	2.876.223,90
14/10/2025	25,1800	-1,95%	25,6200	25,8400	25,0800	87.124	2.203.135,84
13/10/2025	25,6800	-1,61%	25,8400	26,0000	25,6800	59.825	1.540.895,90
10/10/2025	26,1000	-0,61%	26,0000	26,1800	25,9000	70.820	1.841.604,29
09/10/2025	26,2600	2,02%	25,7400	26,3600	25,6600	135.850	3.554.599,98
08/10/2025	25,7400	-1,76%	26,2000	26,2000	25,7400	78.480	2.027.734,24
07/10/2025	26,2000	0,61%	25,8200	26,2000	25,7600	83.681	2.174.443,70
06/10/2025	26,0400	0,15%	26,2000	26,2200	25,6200	70.045	1.810.377,88
03/10/2025	26,0000	2,12%	25,7400	26,0000	25,4600	62.407	1.606.612,12
02/10/2025	25,4600	-0,62%	25,6000	25,8600	25,4600	102.539	2.620.636,64
01/10/2025	25,6200	-0,16%	25,3600	25,8400	25,3600	39.763	1.020.944,34
30/9/2025	25,6600	-0,93%	25,9000	25,9200	25,4000	91.733	2.351.059,52
29/9/2025	25,9000	0,00%	25,6800	26,2800	25,6600	58.347	1.513.332,18
26/9/2025	25,9000	-1,07%	25,9400	26,2200	25,7800	38.848	1.008.626,42
25/9/2025	26,1800	-0,98%	26,1400	26,4000	26,1400	127.820	3.360.583,22
24/9/2025	26,4400	1,85%	25,9600	26,4400	25,7000	145.904	3.831.017,72
23/9/2025	25,9600	1,01%	25,9000	26,0000	25,5200	152.097	3.932.799,48
22/9/2025	25,7000	-1,83%	25,9000	25,9800	25,6600	60.777	1.568.441,16
19/9/2025	26,1800	2,27%	25,5000	26,1800	25,3800	409.960	10.686.651,18
18/9/2025	25,6000	-0,62%	25,7000	25,8000	25,5400	75.439	1.934.187,68
17/9/2025	25,7600	0,08%	25,7600	25,7600	25,3600	66.177	1.695.355,04
16/9/2025	25,7400	-0,46%	25,6600	25,8400	25,6200	67.894	1.748.132,80
15/9/2025	25,8600	0,62%	25,7200	25,8600	25,5600	61.311	1.577.185,88
12/9/2025	25,7000	1,58%	25,4000	25,7000	25,2000	172.152	4.397.322,44
11/9/2025	25,3000	2,02%	24,8000	25,3000	24,7000	84.080	2.109.942,44
10/9/2025	24,8000	1,97%	24,2800	24,8000	24,2800	89.303	2.194.347,98
09/9/2025	24,3200	-1,14%	24,7000	24,7000	24,2200	57.388	1.406.381,66
08/9/2025	24,6000	1,23%	24,3000	24,7200	24,3000	88.046	2.162.116,46
05/9/2025	24,3000	-0,74%	24,4800	24,6800	24,3000	82.788	2.019.543,26
04/9/2025	24,4800	-1,84%	24,8600	25,1200	24,4800	121.050	2.993.388,50
03/9/2025	24,9400	0,81%	24,7000	24,9400	24,5000	77.898	1.928.544,96
02/9/2025	24,7400	-2,68%	25,4000	25,4000	24,5600	93.395	2.322.201,34
01/9/2025	25,4200	0,95%	25,1200	25,4800	25,0200	70.498	1.779.662,78
29/8/2025	25,1800	-1,79%	25,5400	25,7600	25,1800	63.643	1.618.546,64
28/8/2025	25,6400	-1,38%	25,9200	25,9200	25,0400	253.194	6.443.045,46
27/8/2025	26,0000	0,00%	26,0000	26,3000	25,9000	62.785	1.636.785,86
26/8/2025	26,0000	-0,76%	26,2000	26,2000	25,7600	145.952	3.786.314,24
25/8/2025	26,2000	-0,76%	26,5800	26,5800	26,0200	115.630	3.025.533,98
22/8/2025	26,4000	-0,15%	26,4000	26,6000	26,3200	93.443	2.470.980,84
21/8/2025	26,4400	-0,08%	26,4800	26,6800	26,3000	56.998	1.505.686,24
20/8/2025	26,4600	0,00%	26,4000	26,6600	26,2600	34.892	922.926,06
19/8/2025	26,4600	0,23%	26,4000	26,6600	26,3200	75.352	1.995.946,44
18/8/2025	26,4000	-2,29%	26,9400	27,3600	26,4000	237.229	6.390.646,20
14/8/2025	27,0200	0,37%	26,9200	27,4200	26,4000	174.827	4.707.099,12
13/8/2025	26,9200	1,97%	26,4600	26,9400	26,2800	195.761	5.235.808,62
12/8/2025	26,4000	2,25%	25,8400	26,4000	25,6400	191.238	4.979.132,36
11/8/2025	25,8200	2,30%	25,2800	25,8200	25,2400	69.941	1.784.449,92
08/8/2025	25,2400	-2,02%	25,4400	25,5000	25,2400	54.771	1.389.917,40
07/8/2025	25,7600	0,08%	25,7200	25,8200	25,5200	74.470	1.914.291,36
06/8/2025	25,7400	1,82%	25,2800	25,7600	25,0800	147.307	3.751.715,42
05/8/2025	25,2800	2,27%	24,9000	25,2800	24,7400	122.255	3.061.471,28
04/8/2025	24,7200	-0,16%	24,7400	24,8800	24,6000	31.787	786.749,34
01/8/2025	24,7600	-1,67%	25,1800	25,1800	24,4000	116.774	2.883.071,96
31/7/2025	25,1800	-0,40%	25,0200	25,2600	24,9200	69.388	1.737.982,30
30/7/2025	25,2800	0,40%	25,2600	25,5000	25,0000	84.868	2.141.153,32
29/7/2025	25,1800	1,37%	24,8400	25,1800	24,7000	76.961	1.924.556,36
28/7/2025	24,8400	-1,11%	25,1400	25,2800	24,7600	84.530	2.102.389,68
25/7/2025	25,1200	-1,02%	25,3800	25,3800	25,0600	41.101	1.032.827,40
24/7/2025	25,3800	-0,24%	25,4400	25,5000	25,0400	81.818	2.068.815,44
23/7/2025	25,4400	0,39%	25,3400	25,6000	25,2600	56.873	1.445.900,20
22/7/2025	25,3400	-1,71%	25,7000	25,7000	25,2800	141.019	3.573.643,30
21/7/2025	25,7800	-0,39%	25,9000	25,9600	25,7000	45.604	1.176.761,14
18/7/2025	25,8800	0,54%	25,8000	25,8800	25,5800	68.201	1.756.723,26
17/7/2025	25,7400	-0,31%	25,9000	25,9000	25,5200	97.563	2.507.977,24
16/7/2025	25,8200	2,46%	25,2000	25,9600	25,1400	253.466	6.499.908,22
15/7/2025	25,2000	2,02%	24,7000	25,2000	24,7000	115.182	2.887.219,64
14/7/2025	24,7000	-0,56%	24,5600	24,8000	24,5600	100.610	2.481.803,82
11/7/2025	24,8400	-0,24%	24,9400	25,1200	24,5000	131.444	3.257.374,40
10/7/2025	24,9000	-0,40%	25,0000	25,0600	24,7600	126.832	3.158.861,54
09/7/2025	25,0000	-0,79%	25,4200	25,4200	24,8600	171.873	4.305.297,04
08/7/2025	25,2000	0,80%	25,0000	25,4200	24,9400	261.130	6.576.655,96
07/7/2025	25,0000	0,00%	25,0000	25,0600	24,8200	73.718	1.840.589,94
04/7/2025	25,0000	0,81%	24,8000	25,0200	24,6400	203.167	5.069.305,44
03/7/2025	24,8000	1,31%	24,5000	24,8000	24,4600	177.893	4.387.453,16
02/7/2025	24,4800	2,60%	23,8600	24,5000	23,7200	145.797	3.526.410,90
01/7/2025	23,8600	0,85%	23,6000	23,9400	23,5000	66.221	1.573.684,50
30/6/2025	23,6600	-1,00%	23,9600	24,0000	23,4400	97.616	2.304.376,36
27/6/2025	23,9000	0,17%	23,9600	24,1000	23,6000	91.005	2.176.834,68
26/6/2025	23,8600	-1,40%	24,3000	24,5000	23,8600	128.684	3.104.377,52
25/6/2025	24,2000	-3,04%	23,8600	24,5000	23,6200	187.618	4.520.822,28
24/6/2025	24,9600	1,05%	25,0000	25,0000	24,6400	252.380	6.269.862,78
23/6/2025	24,7000	0,98%	24,2400	24,9200	24,2400	156.931	3.868.507,56
20/6/2025	24,4600	-0,16%	24,5000	24,7000	24,1000	525.028	12.825.482,46
19/6/2025	24,5000	-0,97%	24,7400	24,8000	24,3600	142.337	3.503.977,46
18/6/2025	24,7400	-0,64%	24,9200	25,0000	24,5000	157.984	3.914.194,04
17/6/2025	24,9000	0,24%	24,7600	25,0000	24,5600	93.904	2.334.957,40
16/6/2025	24,8400	-0,16%	24,8800	24,9800	24,7200	72.708	1.806.738,08
13/6/2025	24,8800	0,00%	24,5000	24,8800	24,3600	156.764	3.868.311,66
12/6/2025	24,8800	-0,48%	24,8800	25,0000	24,7200	95.757	2.381.318,40
11/6/2025	25,0000	-0,08%	25,0200	25,0600	24,8800	155.150	3.876.463,12
10/6/2025	25,0200	1,13%	24,9600	25,0200	24,7400	120.101	2.994.214,02
06/6/2025	24,7400	2,49%	24,0600	25,1200	24,0600	240.653	5.899.532,68
05/6/2025	24,1400	0,58%	24,0000	24,2000	23,8400	99.771	2.398.631,02
04/6/2025	24,0000	1,69%	23,6000	24,0200	23,6000	160.588	3.846.159,98
03/6/2025	23,6000	1,46%	23,2000	23,6200	23,2000	143.939	3.379.035,62
02/6/2025	23,2600	-1,02%	23,4000	23,4000	23,0200	106.671	2.474.079,68
30/5/2025	23,5000	0,09%	23,5000	23,5400	23,2200	240.458	5.645.006,62
29/5/2025	23,4800	0,26%	23,4000	23,6400	23,4000	110.774	2.600.670,58
28/5/2025	23,4200	-0,59%	23,6800	23,6800	23,3600	138.500	3.252.711,70
27/5/2025	23,5600	0,00%	23,2800	23,7800	23,2400	163.140	3.826.949,90
26/5/2025	23,5600	2,08%	23,0800	23,6400	23,0800	162.371	3.805.024,42
23/5/2025	23,0800	0,00%	23,0200	23,1400	22,5000	392.764	9.006.414,88
22/5/2025	23,0800	0,70%	22,9000	23,0800	22,7800	212.914	4.892.427,00
21/5/2025	22,9200	0,35%	22,7400	22,9200	22,6000	124.409	2.835.198,16
20/5/2025	22,8400	0,18%	22,8000	22,9400	22,6600	101.179	2.311.700,44
19/5/2025	22,8000	0,88%	22,5200	22,8000	22,3600	206.756	4.675.496,62
16/5/2025	22,6000	0,09%	22,5000	22,6000	22,2400	185.090	4.155.158,52
15/5/2025	22,5800	-0,53%	22,7000	22,7000	22,5000	82.583	1.863.779,02
14/5/2025	22,7000	0,27%	22,6400	22,8400	22,5400	156.519	3.555.814,32
13/5/2025	22,6400	0,53%	22,5000	22,6600	22,4000	163.846	3.692.412,74
12/5/2025	22,5200	2,36%	22,1000	22,6200	22,1000	268.299	6.027.979,74
09/5/2025	22,0000	1,48%	21,8000	22,0200	21,6200	187.437	4.109.503,00
08/5/2025	21,6800	-0,55%	21,9000	21,9000	21,6000	65.878	1.432.357,94
07/5/2025	21,8000	2,06%	21,4200	21,9200	21,4000	117.654	2.558.780,04
06/5/2025	21,3600	-1,39%	21,6000	21,6000	21,3000	138.978	2.980.262,74
05/5/2025	21,6600	0,28%	21,4600	21,6800	21,3000	73.095	1.577.486,26
02/5/2025	21,6000	1,41%	21,6000	21,7400	21,0200	220.435	4.720.434,30
30/4/2025	21,3000	-2,02%	21,7400	21,8800	21,1000	195.744	4.183.301,96
29/4/2025	21,7400	1,21%	21,5000	21,8600	21,3600	101.806	2.198.863,76
28/4/2025	21,4800	0,56%	21,2400	21,6400	21,2400	112.420	2.415.459,70
25/4/2025	21,3600	1,71%	21,2000	21,3600	21,0200	123.194	2.611.735,66
24/4/2025	21,0000	1,16%	20,7800	21,2800	20,7000	107.409	2.253.664,98
23/4/2025	20,7600	3,18%	20,4600	20,8800	20,4000	125.728	2.606.171,80
22/4/2025	20,1200	0,20%	20,0800	20,3600	19,9700	94.565	1.905.657,27
17/4/2025	20,0800	-1,57%	20,4800	20,4800	20,0000	85.795	1.731.525,32
16/4/2025	20,4000	0,00%	20,3200	20,5400	20,2000	102.441	2.089.051,02
15/4/2025	20,4000	-0,29%	20,6000	20,6800	20,0000	117.284	2.393.931,86
14/4/2025	20,4600	1,29%	20,6000	20,6400	20,2600	118.910	2.435.010,46
11/4/2025	20,2000	0,10%	20,1800	20,3600	19,6800	121.588	2.438.235,82
10/4/2025	20,1800	2,70%	20,8000	20,8800	19,9500	238.527	4.860.864,35
09/4/2025	19,6500	-2,43%	19,6000	19,7800	19,1000	289.433	5.629.874,19
08/4/2025	20,1400	5,56%	19,3400	20,2200	19,3400	167.903	3.350.034,33
07/4/2025	19,0800	-4,60%	18,5000	19,4000	18,2600	361.865	6.879.360,35
04/4/2025	20,0000	-6,37%	21,3600	21,3600	19,7900	453.136	9.197.545,47
03/4/2025	21,3600	-3,96%	21,9600	22,1200	21,3600	262.878	5.699.220,90
02/4/2025	22,2400	-0,36%	22,3200	22,3200	22,0400	69.628	1.541.377,72
01/4/2025	22,3200	1,09%	22,3400	22,5000	22,1000	60.167	1.343.761,96
31/3/2025	22,0800	-3,50%	22,7000	22,7000	21,9800	201.306	4.474.411,28
28/3/2025	22,8800	0,44%	22,8000	22,9400	22,7000	136.758	3.123.548,06
27/3/2025	22,7800	-0,09%	22,8000	22,9600	22,5200	178.385	4.067.071,06
26/3/2025	22,8000	1,60%	22,6200	22,8200	22,4400	237.699	5.402.864,92
24/3/2025	22,4400	3,31%	21,9000	22,6200	21,8800	122.834	2.747.949,44
21/3/2025	21,7200	-0,73%	21,9000	21,9000	21,4400	289.546	6.279.998,54
20/3/2025	21,8800	-0,36%	21,9800	22,1000	21,7800	113.728	2.488.326,78
19/3/2025	21,9600	0,00%	21,9600	22,1400	21,8400	114.093	2.504.262,60
18/3/2025	21,9600	-1,70%	22,4000	22,4000	21,8800	187.715	4.153.413,60
17/3/2025	22,3400	-0,18%	22,4200	22,4800	22,0800	111.669	2.494.676,44
14/3/2025	22,3800	2,19%	21,9000	22,3800	21,9000	148.845	3.291.939,68
13/3/2025	21,9000	0,00%	22,0000	22,0800	21,7400	102.265	2.240.824,22
12/3/2025	21,9000	1,39%	21,6000	22,0800	21,6000	164.934	3.606.237,98
11/3/2025	21,6000	0,93%	21,2600	21,6400	21,2600	153.529	3.299.075,04
10/3/2025	21,4000	-0,09%	21,4200	21,6400	21,1000	90.093	1.924.242,30
07/3/2025	21,4200	1,23%	21,2000	21,4200	21,0800	95.776	2.035.790,86
06/3/2025	21,1600	-1,40%	21,4600	21,6600	21,1600	150.996	3.219.052,64
05/3/2025	21,4600	1,51%	21,2000	21,6400	21,2000	110.361	2.371.833,58
04/3/2025	21,1400	-2,58%	21,6000	21,8000	21,0800	240.706	5.142.288,88
28/2/2025	21,7000	-0,37%	21,6400	21,9400	21,6000	149.821	3.254.853,14
27/2/2025	21,7800	-0,55%	21,9000	21,9000	21,6200	94.006	2.044.182,08
26/2/2025	21,9000	-0,45%	22,0000	22,2200	21,8200	96.068	2.109.142,68
25/2/2025	22,0000	-1,17%	22,0000	22,2600	22,0000	103.415	2.282.616,44
24/2/2025	22,2600	-0,62%	22,4000	22,5000	22,1000	106.654	2.375.932,06
21/2/2025	22,4000	0,36%	22,3200	22,7400	22,3000	110.692	2.493.145,42
20/2/2025	22,3200	-0,09%	22,2000	22,6000	22,2000	69.800	1.566.008,70
19/2/2025	22,3400	-1,50%	22,6800	23,0200	22,3400	172.349	3.906.946,30
18/2/2025	22,6800	0,18%	22,5600	22,7600	22,3800	100.168	2.264.277,36
17/2/2025	22,6400	0,00%	22,6400	22,7800	22,4600	106.251	2.404.886,22
14/2/2025	22,6400	1,98%	22,3800	22,6600	22,2800	242.495	5.450.616,74
13/2/2025	22,2000	1,56%	21,9000	22,2000	21,9000	253.405	5.596.397,82
12/2/2025	21,8600	1,77%	21,6000	21,8800	21,5000	155.197	3.371.407,54
11/2/2025	21,4800	2,58%	21,0800	21,6000	20,9600	154.075	3.288.003,74
10/2/2025	20,9400	0,10%	21,0000	21,1000	20,8800	83.321	1.748.802,30
07/2/2025	20,9200	0,00%	20,9600	21,0800	20,9200	60.287	1.264.739,80
06/2/2025	20,9200	0,58%	20,8000	21,1000	20,8000	106.435	2.230.759,20
05/2/2025	20,8000	0,68%	20,8400	21,0000	20,6000	74.016	1.535.428,92
04/2/2025	20,6600	0,58%	20,7600	20,8800	20,6600	104.824	2.174.126,50
03/2/2025	20,5400	-3,84%	21,1800	21,1800	20,5400	248.571	5.165.459,20
31/1/2025	21,3600	-1,02%	21,5800	21,8600	21,3600	225.161	4.870.191,32
30/1/2025	21,5800	1,12%	21,5600	21,6800	21,1400	102.420	2.193.258,04
29/1/2025	21,3400	0,00%	21,2000	21,6600	21,1800	135.361	2.907.960,44
28/1/2025	21,3400	1,14%	21,1000	21,4200	21,1000	59.412	1.266.336,00
27/1/2025	21,1000	-1,31%	21,3200	21,3200	21,0600	121.628	2.569.722,86
24/1/2025	21,3800	1,52%	21,2200	21,4800	21,1600	83.051	1.770.621,14
23/1/2025	21,0600	-0,94%	21,2400	21,3800	21,0600	85.241	1.810.201,13
22/1/2025	21,2600	-1,12%	21,5000	21,6200	21,2600	65.863	1.406.443,48
21/1/2025	21,5000	0,00%	21,5000	21,6600	21,0200	142.196	3.030.683,66
20/1/2025	21,5000	-0,83%	21,6600	21,7600	21,4400	140.164	3.024.497,90
17/1/2025	21,6800	3,24%	20,9200	21,6800	20,9200	726.821	15.221.456,74
16/1/2025	21,0000	-0,66%	21,2600	21,2600	20,8600	97.868	2.060.497,20
15/1/2025	21,1400	0,67%	21,1800	21,2400	20,9600	94.079	1.988.434,00
14/1/2025	21,0000	-0,38%	21,1200	21,2000	20,9000	243.985	5.098.496,74
13/1/2025	21,0800	-1,03%	21,3000	21,3000	20,9600	86.807	1.827.747,20
10/1/2025	21,3000	0,47%	21,2000	21,3800	21,1600	140.653	2.986.449,18
09/1/2025	21,2000	-0,28%	21,2600	21,2800	21,1000	111.096	2.352.315,16
08/1/2025	21,2600	-0,19%	21,3000	21,3200	21,0800	187.315	3.969.855,76
07/1/2025	21,3000	0,66%	21,1600	21,4800	21,0000	193.065	4.113.069,24
03/1/2025	21,1600	-0,19%	21,3000	21,3000	21,0200	146.068	3.085.737,12
02/1/2025	21,2000	2,71%	20,7000	21,2600	20,6000	143.720	3.029.232,46
31/12/2024	20,6400	1,98%	20,4600	20,6400	20,3800	58.918	1.208.113,30
30/12/2024	20,2400	-1,36%	20,3400	20,5200	20,2400	95.211	1.939.813,18
27/12/2024	20,5200	1,79%	20,2800	20,5200	20,2200	48.831	993.446,92
24/12/2024	20,1600	0,00%	20,4400	20,4400	20,1400	100.580	2.035.724,76
23/12/2024	20,1600	-1,95%	20,4400	20,4400	20,1400	100.580	2.035.724,76
20/12/2024	20,5600	0,78%	20,4000	20,6000	20,2800	188.963	3.873.232,90
19/12/2024	20,4000	-0,87%	20,3400	20,5000	20,3000	132.847	2.707.892,90
18/12/2024	20,5800	1,38%	20,5000	20,5800	20,3200	115.968	2.369.426,50
17/12/2024	20,3000	-1,26%	20,6600	20,6600	20,2200	179.220	3.660.576,58
16/12/2024	20,5600	0,19%	20,5200	20,6600	20,4800	115.173	2.367.608,92
13/12/2024	20,5200	0,10%	20,5400	20,6800	20,4200	158.168	3.247.282,84
12/12/2024	20,5000	0,89%	20,3200	20,5400	20,3200	72.101	1.475.820,48
11/12/2024	20,3200	-0,68%	20,4200	20,6200	20,3200	140.304	2.868.765,80
10/12/2024	20,4600	0,29%	20,4000	20,6400	20,3200	90.395	1.854.204,70
09/12/2024	20,4000	1,29%	20,1400	20,4000	20,0800	154.137	3.126.641,34
06/12/2024	20,1400	-2,33%	20,6200	20,6600	20,1400	200.164	4.063.516,52
05/12/2024	20,6200	0,78%	20,4800	20,7200	20,4000	128.669	2.646.428,42
04/12/2024	20,4600	2,35%	19,9900	20,4600	19,9700	132.160	2.680.938,24
03/12/2024	19,9900	-0,55%	20,1000	20,2800	19,8400	121.384	2.430.221,82
02/12/2024	20,1000	2,50%	19,8000	20,2200	19,7100	197.675	3.959.550,66
29/11/2024	19,6100	-0,10%	19,5900	19,8000	19,5600	63.853	1.254.815,93
28/11/2024	19,6300	2,51%	19,1500	19,7500	19,1500	155.571	3.033.460,24
27/11/2024	19,1500	-1,14%	19,4900	19,4900	19,1200	125.065	2.407.863,22
26/11/2024	19,3700	0,10%	19,3500	19,6000	19,2300	67.577	1.311.931,47
25/11/2024	19,3500	0,78%	19,4000	19,5900	19,3000	149.133	2.894.098,53
22/11/2024	19,2000	-0,62%	19,3000	19,4700	19,0300	129.261	2.479.295,60
21/11/2024	19,3200	0,36%	19,1900	19,3200	18,9100	129.797	2.495.082,57
20/11/2024	19,2500	0,26%	19,3200	19,3900	19,1600	123.174	2.371.674,86
19/11/2024	19,2000	-1,54%	19,5000	19,6900	19,0000	215.184	4.139.972,79
18/11/2024	19,5000	-0,41%	19,5800	19,8000	19,4700	68.922	1.347.351,05
15/11/2024	19,5800	-1,11%	19,8000	19,8400	19,5300	103.695	2.035.842,97
14/11/2024	19,8000	1,28%	19,5500	19,9400	19,5400	134.512	2.664.567,91
13/11/2024	19,5500	-1,46%	19,8300	19,9800	19,5000	178.195	3.504.255,30
12/11/2024	19,8400	-0,70%	20,0000	20,1000	19,7900	184.552	3.676.438,02
11/11/2024	19,9800	1,01%	19,8900	20,0800	19,7400	139.979	2.796.872,66
08/11/2024	19,7800	0,41%	19,7000	19,9800	19,6500	123.615	2.445.898,61
07/11/2024	19,7000	0,82%	19,5400	19,7000	19,4000	133.357	2.608.518,15
06/11/2024	19,5400	-0,20%	19,7200	19,9000	19,5400	175.080	3.445.905,14
05/11/2024	19,5800	0,31%	19,4600	19,7800	19,4600	100.886	1.987.263,21
04/11/2024	19,5200	0,10%	19,5000	19,7000	19,4900	100.465	1.962.303,01
01/11/2024	19,5000	-0,71%	19,6400	19,8600	19,5000	144.859	2.840.700,93
31/10/2024	19,6400	1,50%	19,5000	19,9600	19,4000	248.372	4.890.337,61
30/10/2024	19,3500	-4,11%	20,2600	20,2600	19,3100	315.626	6.186.256,98
29/10/2024	20,1800	1,15%	20,0000	20,2000	19,9500	73.599	1.477.741,82
25/10/2024	19,9500	-1,92%	20,4000	20,4000	19,9100	175.367	3.517.898,21
24/10/2024	20,3400	-0,68%	20,4800	20,6800	20,2800	100.859	2.053.235,02
23/10/2024	20,4800	-0,87%	20,7000	20,7400	20,4000	98.287	2.017.602,52
22/10/2024	20,6600	-1,99%	21,1800	21,1800	20,5600	104.935	2.178.183,60
21/10/2024	21,0800	-0,38%	21,1800	21,2400	20,8600	83.709	1.760.210,66
18/10/2024	21,1600	0,38%	20,9200	21,1600	20,9200	137.590	2.890.571,46
17/10/2024	21,0800	1,05%	20,8400	21,1400	20,7000	116.347	2.439.431,24
16/10/2024	20,8600	1,46%	20,6000	20,8600	20,3800	119.733	2.468.261,30
15/10/2024	20,5600	-0,10%	20,5800	20,7600	20,3600	220.792	4.518.889,56
14/10/2024	20,5800	-0,96%	20,7800	20,9000	20,5000	135.695	2.798.326,10
11/10/2024	20,7800	0,39%	20,8400	20,8400	20,6200	85.030	1.761.475,30
10/10/2024	20,7000	-0,29%	20,8600	20,8600	20,6600	72.694	1.506.298,32
09/10/2024	20,7600	-1,89%	21,2600	21,2600	20,7200	130.935	2.733.874,78
08/10/2024	21,1600	0,19%	21,1200	21,2800	20,9200	85.177	1.797.281,56
07/10/2024	21,1200	-0,56%	21,2400	21,2400	21,0200	83.888	1.773.549,08
04/10/2024	21,2400	1,82%	20,7800	21,2400	20,7800	117.446	2.485.040,06
03/10/2024	20,8600	-0,19%	20,9600	20,9600	20,6800	228.208	4.753.819,38
02/10/2024	20,9000	-1,51%	21,2200	21,2200	20,7800	183.017	3.827.414,08
01/10/2024	21,2200	-0,19%	21,3600	21,3600	21,0400	119.450	2.533.055,30
30/9/2024	21,2600	-0,19%	21,3000	21,4000	21,1000	109.606	2.330.362,03
27/9/2024	21,3000	-1,30%	21,6800	21,6800	21,2400	223.728	4.784.956,04
26/9/2024	21,5800	1,79%	21,2000	21,6800	21,2000	337.051	7.271.130,90
25/9/2024	21,2000	1,44%	20,9000	21,2600	20,7400	324.355	6.835.441,50
24/9/2024	20,9000	-0,10%	20,9200	21,1000	20,7600	306.034	6.395.353,30
23/9/2024	20,9200	0,29%	21,0000	21,1800	20,8400	179.339	3.764.245,50
20/9/2024	20,8600	-2,61%	21,5000	21,5000	20,8600	486.462	10.235.557,00
19/9/2024	21,4200	0,56%	21,3000	21,5000	21,2200	234.709	5.024.830,90
18/9/2024	21,3000	-1,39%	21,2800	21,4800	21,1800	381.352	8.120.605,32
17/9/2024	21,6000	-0,09%	21,7200	21,7200	21,5400	222.563	4.818.181,48
16/9/2024	21,6200	-0,18%	21,6600	21,7600	21,5000	83.566	1.803.983,32
13/9/2024	21,6600	1,21%	21,4000	21,7800	21,4000	116.397	2.509.724,78
12/9/2024	21,4000	-0,28%	21,6800	21,8200	21,4000	167.304	3.604.538,66
11/9/2024	21,4600	0,00%	21,6400	21,7200	21,4400	240.399	5.180.174,38

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%