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
06/6/2023	23,6400	2,34%	23,1000	24,0800	23,1000	165.198	3.905.969,82
02/6/2023	23,1000	-1,11%	23,4600	23,6400	23,0000	197.448	4.578.900,32
01/6/2023	23,3600	-3,15%	24,2000	24,2000	23,3400	219.987	5.179.572,02
31/5/2023	24,1200	2,29%	23,9000	24,4800	23,8000	1.399.495	33.753.995,18
30/5/2023	23,5800	-1,91%	24,3000	24,3000	23,5200	246.050	5.850.996,76
29/5/2023	24,0400	5,25%	23,2000	24,2800	23,1600	272.314	6.472.285,68
26/5/2023	22,8400	2,61%	22,2600	23,2800	22,2600	289.576	6.642.694,56
25/5/2023	22,2600	1,64%	21,9000	22,5600	21,9000	187.043	4.177.046,26
24/5/2023	21,9000	-2,41%	22,4600	22,4600	21,9000	165.218	3.640.597,80
23/5/2023	22,4400	0,81%	22,5000	22,5600	22,2400	250.414	5.615.234,80
22/5/2023	22,2600	4,12%	22,4800	22,7800	22,2000	445.464	9.997.539,96
19/5/2023	21,3800	-0,47%	21,4800	21,6400	21,1200	192.260	4.095.747,38
18/5/2023	21,4800	-0,46%	21,3400	21,6400	21,3400	89.520	1.925.289,76
17/5/2023	21,5800	2,08%	21,3000	21,5800	21,2000	115.264	2.461.525,48
16/5/2023	21,1400	-1,21%	21,4000	21,5000	21,1400	211.114	4.497.335,12
15/5/2023	21,4000	-1,02%	21,8200	21,8200	21,4000	187.179	4.034.692,00
12/5/2023	21,6200	-1,19%	21,8800	21,9200	21,6200	91.805	1.999.730,20
11/5/2023	21,8800	-0,09%	21,8400	22,0000	21,7400	100.734	2.198.424,06
10/5/2023	21,9000	1,30%	21,8000	21,9600	21,6400	177.613	3.870.879,74
09/5/2023	21,6200	2,08%	21,3800	21,8600	21,1600	289.814	6.255.427,20
08/5/2023	21,1800	0,38%	21,1000	21,3000	21,0800	301.727	6.395.731,00
05/5/2023	21,1000	-0,28%	21,3400	21,3400	21,0600	211.290	4.470.039,40
04/5/2023	21,1600	-1,67%	21,4800	21,5200	21,1600	203.040	4.317.829,12
03/5/2023	21,5200	-0,55%	21,5000	22,0800	21,4800	223.351	4.841.575,04
02/5/2023	21,6400	0,19%	21,8000	21,8000	21,4000	202.862	4.382.492,30
28/4/2023	21,6000	-1,46%	21,9200	22,1600	21,6000	141.568	3.080.419,62
27/4/2023	21,9200	-0,90%	22,1200	22,3200	21,8000	112.976	2.486.749,34
26/4/2023	22,1200	1,65%	21,9000	22,2200	21,7000	145.252	3.195.226,66
25/4/2023	21,7600	-1,09%	21,9600	22,1400	21,7600	134.222	2.939.490,50
24/4/2023	22,0000	0,00%	22,0000	22,3200	21,8600	125.172	2.757.804,26
21/4/2023	22,0000	-1,35%	22,3000	22,4800	21,7600	274.205	6.046.925,70
20/4/2023	22,3000	-0,54%	22,4600	22,8400	22,3000	283.017	6.380.329,12
19/4/2023	22,4200	-2,52%	23,2000	23,2400	22,1800	262.363	5.918.759,22
18/4/2023	23,0000	-1,96%	23,4600	23,9000	22,9400	311.679	7.289.005,64
13/4/2023	23,4600	-2,98%	24,5000	24,5000	23,4600	215.699	5.119.947,32
12/4/2023	24,1800	-3,28%	25,0400	25,0800	24,0000	146.779	3.583.513,72
11/4/2023	25,0000	2,71%	24,3400	25,0600	24,2800	153.929	3.827.630,90
07/4/2023	24,3400	0,00%	24,1600	24,4800	24,0600	58.465	1.417.508,74
06/4/2023	24,3400	-0,57%	24,1600	24,4800	24,0600	58.465	1.417.508,74
05/4/2023	24,4800	-0,49%	24,3000	24,5000	23,7400	96.742	2.341.133,84
04/4/2023	24,6000	1,49%	24,3600	24,8000	24,2000	230.946	5.650.875,40
03/4/2023	24,2400	2,36%	24,1800	24,2800	23,7800	126.005	3.035.692,98
31/3/2023	23,6800	2,87%	22,8000	23,7400	22,8000	200.162	4.708.542,52
30/3/2023	23,0200	7,27%	21,6800	23,1200	21,6800	225.875	5.079.865,28
29/3/2023	21,4600	-2,45%	22,0000	22,0000	21,1200	233.010	5.011.135,20
28/3/2023	22,0000	-1,61%	22,6000	22,7000	21,7400	152.923	3.375.192,20
27/3/2023	22,3600	1,08%	22,1200	22,6000	21,9800	115.241	2.568.223,12
24/3/2023	22,1200	-3,24%	22,8600	22,9600	22,1200	113.283	2.536.145,46
23/3/2023	22,8600	1,96%	22,4200	22,9000	21,9400	88.805	2.004.975,98
22/3/2023	22,4200	1,45%	22,1800	22,7000	21,7000	163.660	3.674.342,10
21/3/2023	22,1000	4,64%	21,5000	22,1000	21,2800	194.606	4.243.912,62
20/3/2023	21,1200	-1,77%	21,1600	21,4600	20,8400	242.088	5.106.356,66
17/3/2023	21,5000	-3,07%	22,0000	22,3000	21,5000	347.867	7.546.026,14
16/3/2023	22,1800	1,28%	22,1000	22,4000	21,5400	219.219	4.826.566,52
15/3/2023	21,9000	-5,36%	23,4000	23,4000	21,8600	273.912	6.116.467,00
14/3/2023	23,1400	-0,77%	23,2000	23,7600	22,9600	143.864	3.342.472,66
13/3/2023	23,3200	-1,52%	23,5200	23,5200	22,4200	308.589	7.070.013,86
10/3/2023	23,6800	-3,50%	24,5000	24,5000	23,6800	233.894	5.596.546,30
09/3/2023	24,5400	0,49%	24,6800	25,0000	24,4800	128.470	3.177.575,82
08/3/2023	24,4200	1,08%	23,8400	24,4200	23,8400	141.593	3.433.754,74
07/3/2023	24,1600	-0,98%	24,1400	24,2000	23,6200	139.088	3.342.471,08
06/3/2023	24,4000	-0,25%	24,0400	24,4000	23,8000	334.083	8.060.803,44
03/3/2023	24,4600	-2,16%	25,2400	25,2400	24,1400	319.321	7.846.861,68
02/3/2023	25,0000	-2,72%	25,0000	25,4000	24,5800	307.046	7.682.010,32
01/3/2023	25,7000	2,47%	25,0000	25,7000	24,5800	461.798	11.625.995,46
28/2/2023	25,0800	5,20%	24,0000	25,0800	24,0000	6.321.325	158.063.549,86
24/2/2023	23,8400	-1,08%	24,0400	24,2000	23,6200	386.532	9.221.771,44
23/2/2023	24,1000	0,00%	24,1000	24,8000	24,0200	381.430	9.268.596,20
22/2/2023	24,1000	-3,45%	24,9600	25,1000	24,1000	291.021	7.153.668,08
21/2/2023	24,9600	-1,34%	25,3000	25,6600	24,9400	307.602	7.760.137,36
20/2/2023	25,3000	0,00%	25,3000	25,8200	25,2000	383.787	9.757.500,22
17/2/2023	25,3000	1,12%	24,9000	25,3800	24,8200	234.702	5.894.514,56
16/2/2023	25,0200	0,08%	24,7200	25,4400	24,7200	230.693	5.786.863,08
15/2/2023	25,0000	0,16%	24,9600	25,0000	24,7400	235.046	5.850.196,20
14/2/2023	24,9600	-0,87%	25,1600	25,3600	24,6400	400.632	9.971.137,96
13/2/2023	25,1800	4,74%	24,5800	25,1800	24,2800	389.276	9.668.451,56
10/2/2023	24,0400	3,18%	23,7000	24,2000	23,5400	503.344	12.013.197,84
09/2/2023	23,3000	2,64%	22,6000	23,5600	22,4200	276.709	6.374.271,60
08/2/2023	22,7000	0,44%	22,7000	22,9400	22,5400	169.841	3.865.191,88
07/2/2023	22,6000	1,35%	22,3000	22,6400	22,1200	172.504	3.870.381,00
06/2/2023	22,3000	-2,02%	22,7600	22,7600	22,1800	285.434	6.360.675,64
03/2/2023	22,7600	1,61%	22,0400	22,8200	22,0400	234.588	5.234.089,52
02/2/2023	22,4000	0,09%	22,3800	22,6600	22,3000	133.978	3.011.976,96
01/2/2023	22,3800	-0,09%	22,3000	22,5000	22,2000	301.127	6.733.172,56
31/1/2023	22,4000	-1,23%	22,6000	22,6000	22,3000	257.604	5.776.839,94
30/1/2023	22,6800	0,62%	22,6000	22,6800	22,3200	139.859	3.151.379,92
27/1/2023	22,5400	1,99%	22,6400	22,6600	22,4000	133.062	3.001.364,70
26/1/2023	22,1000	-0,54%	22,3000	22,3800	22,0200	107.054	2.376.891,88
25/1/2023	22,2200	-1,24%	22,2200	22,4600	21,6200	222.822	4.940.201,10
24/1/2023	22,5000	-0,18%	22,4400	22,6400	22,1400	162.189	3.627.579,54
23/1/2023	22,5400	1,53%	22,4000	22,9600	21,6400	264.378	5.914.349,02
20/1/2023	22,2000	0,18%	22,4000	22,5800	22,0800	423.337	9.463.707,10
19/1/2023	22,1600	-5,30%	23,3800	23,3800	22,0800	342.627	7.730.925,98
18/1/2023	23,4000	-1,76%	23,8200	23,8200	23,2800	409.319	9.597.514,24
17/1/2023	23,8200	3,66%	22,9800	23,8400	22,8400	254.017	5.968.961,10
16/1/2023	22,9800	-0,09%	23,0000	23,1400	22,8400	189.610	4.354.662,50
13/1/2023	23,0000	3,60%	22,1800	23,0800	22,1200	262.747	5.940.148,96
12/1/2023	22,2000	-0,89%	22,4000	22,4400	22,1600	199.912	4.458.918,68
11/1/2023	22,4000	-0,44%	22,6200	22,6200	22,2000	243.031	5.454.537,40
10/1/2023	22,5000	-0,62%	22,3000	22,6800	22,3000	352.721	7.943.882,44
09/1/2023	22,6400	1,71%	22,1400	22,7400	22,1400	333.158	7.504.876,36
05/1/2023	22,2600	-1,33%	22,4400	22,5000	22,1600	260.387	5.799.785,88
04/1/2023	22,5600	0,18%	22,5200	22,7400	22,4600	228.490	5.157.069,54
03/1/2023	22,5200	3,02%	21,8600	22,6800	21,7400	317.699	7.079.830,62
02/1/2023	21,8600	0,18%	21,9000	21,9800	21,7200	25.608	560.868,68
30/12/2022	21,8200	0,55%	21,5000	21,8200	21,4600	74.630	1.616.482,66
29/12/2022	21,7000	-0,37%	21,7000	21,9000	21,6800	36.609	796.254,06
28/12/2022	21,7800	0,46%	21,5600	21,8600	21,5400	89.531	1.944.699,40
27/12/2022	21,6800	0,37%	21,6000	21,8200	21,6000	23.605	513.096,44
23/12/2022	21,6000	0,19%	21,4000	21,8400	21,3800	90.856	1.967.277,56
22/12/2022	21,5600	-0,46%	21,7000	21,7600	21,4000	143.076	3.083.281,14
21/12/2022	21,6600	2,36%	21,1600	21,8600	20,9800	267.132	5.752.564,46
20/12/2022	21,1600	0,28%	20,8000	21,2600	20,8000	192.053	4.051.559,88
19/12/2022	21,1000	2,33%	20,3600	21,1000	20,3600	199.115	4.145.713,38
16/12/2022	20,6200	-3,01%	21,1000	21,1400	20,6200	222.667	4.633.146,10
15/12/2022	21,2600	0,57%	21,1400	21,4200	21,0000	180.943	3.856.031,66
14/12/2022	21,1400	2,52%	20,6200	21,1800	20,5200	163.991	3.438.741,92
13/12/2022	20,6200	1,08%	20,3800	20,6200	20,3200	122.036	2.495.447,98
12/12/2022	20,4000	0,49%	20,3000	20,4600	20,1200	178.774	3.633.505,54
09/12/2022	20,3000	-0,59%	20,4800	20,5600	20,1800	114.095	2.320.188,94
08/12/2022	20,4200	0,29%	20,2600	20,4200	19,9700	174.608	3.543.211,11
07/12/2022	20,3600	-0,49%	20,4600	20,9000	20,2400	254.868	5.264.817,34
06/12/2022	20,4600	2,40%	19,9800	20,4600	19,9400	220.207	4.465.342,60
05/12/2022	19,9800	-0,10%	20,0000	20,0000	19,8900	104.037	2.076.153,12
02/12/2022	20,0000	0,00%	20,0000	20,1800	19,8500	204.854	4.096.252,14
01/12/2022	20,0000	3,90%	19,3000	20,2400	19,2600	338.208	6.740.448,03
30/11/2022	19,2500	0,00%	19,2500	19,6800	19,0200	209.327	4.047.559,35
29/11/2022	19,2500	2,94%	18,7000	19,2500	18,7000	174.498	3.310.093,25
28/11/2022	18,7000	1,41%	18,4400	18,7000	18,3700	104.291	1.938.803,92
25/11/2022	18,4400	-0,70%	18,5700	18,6100	18,3800	130.174	2.406.918,98
24/11/2022	18,5700	2,82%	18,3700	18,5800	18,3000	196.156	3.618.789,88
23/11/2022	18,0600	0,33%	18,1000	18,2200	17,9800	82.509	1.494.437,39
22/11/2022	18,0000	2,27%	17,4100	18,0600	17,4100	171.923	3.063.992,18
21/11/2022	17,6000	-1,35%	17,5300	17,6000	17,4000	46.320	808.473,04
18/11/2022	17,8400	-0,06%	17,9200	17,9200	17,7100	119.024	2.120.625,32
17/11/2022	17,8500	-0,06%	17,8600	17,9800	17,6100	60.032	1.064.612,19
16/11/2022	17,8600	-0,67%	17,9500	18,0100	17,7000	130.111	2.319.750,29
15/11/2022	17,9800	-0,94%	18,2200	18,2400	17,9600	152.679	2.765.540,85
14/11/2022	18,1500	2,54%	17,7500	18,1500	17,7500	54.034	971.623,25
11/11/2022	17,7000	-2,69%	18,1900	18,2900	17,7000	210.629	3.772.314,83
10/11/2022	18,1900	1,06%	18,1000	18,3200	17,9700	211.864	3.838.512,24
09/11/2022	18,0000	-0,28%	18,0300	18,3000	18,0000	97.026	1.760.017,70
08/11/2022	18,0500	0,67%	18,0000	18,2300	18,0000	111.311	2.016.304,33
07/11/2022	17,9300	0,17%	17,9000	17,9500	17,7300	70.176	1.255.211,76
04/11/2022	17,9000	1,13%	17,5500	17,9000	17,5500	118.784	2.109.062,03
03/11/2022	17,7000	0,97%	17,3000	17,7000	17,2000	199.923	3.564.345,58
02/11/2022	17,5300	-0,06%	17,5500	17,5800	17,3400	202.657	3.593.112,72
01/11/2022	17,5400	0,92%	17,4000	17,5500	17,1100	214.103	3.723.203,32
31/10/2022	17,3800	0,93%	17,2200	17,5600	17,2200	105.595	1.836.765,53
27/10/2022	17,2200	-2,71%	17,7500	17,7500	17,2000	127.136	2.218.787,67
26/10/2022	17,7000	4,18%	17,2800	17,8500	16,9700	227.958	4.012.627,72
25/10/2022	16,9900	-2,69%	17,4600	17,5900	16,9000	184.947	3.174.538,89
24/10/2022	17,4600	3,07%	17,1000	17,5300	16,9000	86.672	1.502.889,74
21/10/2022	16,9400	0,83%	16,7600	17,1000	16,7000	51.507	873.896,16
20/10/2022	16,8000	-1,41%	17,2800	17,2800	16,7600	102.117	1.724.814,96
19/10/2022	17,0400	-0,81%	17,1800	17,1800	17,0000	48.817	833.000,86
18/10/2022	17,1800	2,26%	16,9900	17,2200	16,9300	157.071	2.683.171,00
17/10/2022	16,8000	0,30%	16,7500	16,9700	16,7500	72.113	1.218.100,17
14/10/2022	16,7500	1,52%	16,8400	16,9200	16,5700	81.249	1.364.091,07
13/10/2022	16,5000	-2,37%	16,8400	16,8400	16,2500	182.029	3.016.051,54
12/10/2022	16,9000	4,06%	16,3400	16,9500	16,3400	98.601	1.652.774,54
11/10/2022	16,2400	-2,70%	16,6900	16,7700	16,2400	92.281	1.516.233,34
10/10/2022	16,6900	0,48%	16,4200	16,7600	16,2500	51.758	851.332,64
07/10/2022	16,6100	-1,31%	16,7000	16,7300	16,5700	84.435	1.404.491,62
06/10/2022	16,8300	-0,12%	16,9800	16,9800	16,7600	64.000	1.080.071,46
05/10/2022	16,8500	-0,41%	16,9200	16,9500	16,5900	84.067	1.407.681,29
04/10/2022	16,9200	2,17%	16,5000	16,9900	16,5000	138.331	2.327.828,07
03/10/2022	16,5600	2,60%	16,1400	16,5600	16,1000	93.281	1.523.383,84
30/9/2022	16,1400	1,00%	16,2500	16,2500	15,6700	129.101	2.061.597,05
29/9/2022	15,9800	-0,19%	15,9800	16,1900	15,9000	72.680	1.168.738,49
28/9/2022	16,0100	2,50%	15,4500	16,1800	15,3200	135.420	2.161.211,39
27/9/2022	15,6200	2,43%	15,3000	15,6300	15,2400	284.941	4.399.784,75
26/9/2022	15,2500	-4,21%	15,8900	15,9200	15,2500	140.961	2.179.120,87
23/9/2022	15,9200	-0,50%	15,8600	16,0000	15,4900	90.958	1.429.093,42
22/9/2022	16,0000	-0,87%	16,1400	16,3000	16,0000	128.314	2.070.833,68
21/9/2022	16,1400	2,67%	15,7200	16,2800	15,5500	186.629	2.989.700,00
20/9/2022	15,7200	-1,63%	16,1800	16,1800	15,6600	150.100	2.370.109,04
19/9/2022	15,9800	-1,36%	16,2000	16,2000	15,8800	99.687	1.591.168,40
16/9/2022	16,2000	-1,64%	16,3600	16,4600	16,0300	277.187	4.486.351,40
15/9/2022	16,4700	-0,84%	16,6100	16,9000	16,3700	156.567	2.588.046,50
14/9/2022	16,6100	-0,42%	16,4200	16,8300	16,3900	163.581	2.723.975,37
13/9/2022	16,6800	-3,02%	17,2000	17,2100	16,3800	277.521	4.642.061,93
12/9/2022	17,2000	-4,23%	17,4600	17,9500	17,1200	85.751	1.492.775,28
09/9/2022	17,9600	4,42%	17,2000	17,9600	17,1900	134.787	2.383.647,16
08/9/2022	17,2000	-2,27%	17,8800	17,8800	17,0800	112.624	1.953.819,65
07/9/2022	17,6000	-3,40%	17,8700	18,1800	17,3500	189.711	3.361.845,73
06/9/2022	18,2200	0,50%	18,1300	18,3000	17,9500	23.244	420.667,23
05/9/2022	18,1300	-1,41%	18,3900	18,3900	17,8300	64.333	1.161.841,92
02/9/2022	18,3900	0,22%	18,2500	18,4400	18,0000	135.428	2.463.783,46
01/9/2022	18,3500	-2,60%	18,8400	18,8400	18,0700	255.155	4.745.147,41
31/8/2022	18,8400	2,28%	18,8800	18,9500	18,6800	336.856	6.352.463,11
30/8/2022	18,4200	-2,54%	18,9800	18,9800	18,1700	127.683	2.382.533,86
29/8/2022	18,9000	-0,32%	18,3800	18,9100	18,3800	103.532	1.935.701,81
26/8/2022	18,9600	1,94%	18,7800	18,9800	18,6400	129.045	2.432.245,23
25/8/2022	18,6000	-0,53%	18,6000	18,7500	18,5100	297.018	5.529.215,78
24/8/2022	18,7000	2,75%	18,2000	18,7000	18,0100	105.254	1.935.282,37
23/8/2022	18,2000	0,66%	17,8300	18,2000	17,8300	83.708	1.516.148,51
22/8/2022	18,0800	0,44%	17,9200	18,0900	17,8200	174.678	3.145.107,15
19/8/2022	18,0000	2,68%	17,4700	18,0000	17,4100	254.266	4.504.557,41
18/8/2022	17,5300	0,75%	17,4000	17,5300	17,2300	90.343	1.571.938,25
17/8/2022	17,4000	0,64%	17,3000	17,4000	17,1800	82.854	1.432.109,98
16/8/2022	17,2900	-1,09%	17,4800	17,4800	17,2200	140.984	2.440.989,50
12/8/2022	17,4800	-0,06%	17,4900	17,4900	17,2200	46.230	802.396,86
11/8/2022	17,4900	2,22%	17,1100	17,4900	17,0900	71.060	1.230.468,44
10/8/2022	17,1100	-0,23%	17,0300	17,1900	17,0300	89.295	1.529.341,76
09/8/2022	17,1500	-0,75%	17,1000	17,2300	16,9900	87.857	1.502.954,08
08/8/2022	17,2800	0,29%	17,2000	17,2800	16,9600	50.629	867.802,63
05/8/2022	17,2300	0,00%	17,1100	17,3500	17,0300	102.034	1.755.198,76
04/8/2022	17,2300	1,35%	17,0000	17,2500	16,8400	71.168	1.213.615,94
03/8/2022	17,0000	-0,87%	17,0200	17,1900	16,8100	138.176	2.346.690,41
02/8/2022	17,1500	-0,58%	17,2500	17,2900	17,0300	51.102	875.574,35
01/8/2022	17,2500	2,07%	17,1000	17,2500	16,8600	216.330	3.671.059,10
29/7/2022	16,9000	2,99%	16,6900	16,9600	16,4300	109.777	1.836.653,32
28/7/2022	16,4100	0,00%	16,3600	16,6500	16,3600	143.368	2.361.041,56
27/7/2022	16,4100	-1,20%	16,6100	16,6100	16,2700	200.559	3.293.795,56
26/7/2022	16,6100	-1,72%	16,9000	16,9000	16,4200	164.042	2.723.799,35
25/7/2022	16,9000	-0,41%	16,9700	16,9800	16,7900	152.628	2.568.272,73
22/7/2022	16,9700	-1,45%	17,2200	17,2200	16,8300	193.291	3.303.521,01
21/7/2022	17,2200	-1,37%	17,4000	17,4000	16,9900	90.172	1.550.198,66
20/7/2022	17,4600	1,51%	17,3200	17,4900	17,1100	283.724	4.929.365,68
19/7/2022	17,2000	3,30%	16,6500	17,2000	16,5000	160.407	2.721.137,25
18/7/2022	16,6500	1,52%	16,4800	16,6500	16,3800	75.212	1.244.061,45
15/7/2022	16,4000	0,31%	16,4400	16,4400	16,1700	62.030	1.012.389,04
14/7/2022	16,3500	-0,91%	16,6000	16,6500	16,0200	96.557	1.570.551,98
13/7/2022	16,5000	2,36%	16,1200	16,5300	15,9700	86.311	1.412.699,00
12/7/2022	16,1200	2,15%	15,5000	16,1200	15,5000	126.217	2.004.638,89
11/7/2022	15,7800	-2,23%	16,1400	16,1900	15,7400	93.307	1.482.027,50
08/7/2022	16,1400	-0,37%	16,4200	16,4200	16,1000	102.085	1.658.000,07
07/7/2022	16,2000	-5,43%	16,7000	16,7000	16,0500	243.699	3.970.939,61
06/7/2022	17,1300	-3,22%	17,7000	17,8400	17,0600	163.404	2.827.145,46
05/7/2022	17,7000	-0,28%	17,9800	17,9800	17,4600	212.208	3.733.257,90
04/7/2022	17,7500	-0,28%	17,8000	17,9900	17,7100	52.358	933.091,27
01/7/2022	17,8000	0,85%	17,8000	18,0600	17,7000	96.171	1.714.768,44
30/6/2022	17,6500	-2,86%	18,1700	18,1700	17,6500	153.597	2.739.738,28
29/6/2022	18,1700	3,12%	17,4300	18,1700	17,4300	143.071	2.565.872,84
28/6/2022	17,6200	-1,56%	17,9000	17,9000	17,5000	141.249	2.489.592,55
27/6/2022	17,9000	-1,65%	18,2000	18,3600	17,4800	179.204	3.211.651,33
24/6/2022	18,2000	-0,55%	18,4900	18,5000	18,0400	220.117	4.003.965,80
23/6/2022	18,3000	0,55%	17,9300	18,5400	17,9300	202.579	3.714.427,44
22/6/2022	18,2000	1,96%	17,5000	18,2000	17,3800	202.581	3.640.587,30
21/6/2022	17,8500	3,60%	17,5000	18,1200	17,2600	273.106	4.880.152,11
20/6/2022	17,2300	-2,87%	17,9400	17,9400	17,0500	246.053	4.253.640,31
17/6/2022	17,7400	-0,06%	17,4000	17,9600	17,4000	335.063	5.935.512,19
16/6/2022	17,7500	0,74%	17,6200	17,9000	17,3900	332.666	5.869.081,97
15/6/2022	17,6200	3,65%	17,0000	17,7500	16,9400	289.364	5.013.591,61
14/6/2022	17,0000	-4,49%	17,5000	17,5000	16,7500	282.040	4.792.179,54
10/6/2022	17,8000	-1,93%	17,9500	18,0100	17,5100	201.833	3.576.499,10
09/6/2022	18,1500	-0,55%	18,1000	18,3200	18,0800	305.763	5.569.387,63
08/6/2022	18,2500	0,88%	18,1500	18,3600	18,0200	172.647	3.146.440,82
07/6/2022	18,0900	-0,11%	17,8000	18,1500	17,7000	338.486	6.094.528,01
06/6/2022	18,1100	1,63%	17,8200	18,1100	17,6600	250.256	4.508.143,18
03/6/2022	17,8200	2,53%	17,4000	17,9100	17,3900	355.757	6.300.382,54
02/6/2022	17,3800	1,34%	17,0500	17,3900	16,9500	197.649	3.393.314,22
01/6/2022	17,1500	4,76%	16,3200	17,2200	16,2800	376.024	6.385.051,52
31/5/2022	16,3700	0,12%	16,3500	16,3700	16,1200	153.860	2.511.221,38
30/5/2022	16,3500	0,62%	16,3000	16,4500	16,1900	79.639	1.299.010,40
27/5/2022	16,2500	0,93%	16,0000	16,3300	16,0000	107.231	1.735.347,91
26/5/2022	16,1000	0,31%	15,9000	16,2500	15,9000	182.871	2.936.271,17
25/5/2022	16,0500	0,94%	15,8200	16,1100	15,8200	201.886	3.230.032,85
24/5/2022	15,9000	-1,24%	15,9000	16,0100	15,8400	123.194	1.960.126,90
23/5/2022	16,1000	0,37%	16,0400	16,2700	15,7700	101.111	1.607.672,97
20/5/2022	16,0400	1,52%	15,8000	16,0400	15,7700	196.746	3.140.253,63
19/5/2022	15,8000	-2,65%	16,0000	16,0000	15,6500	116.134	1.834.689,08
18/5/2022	16,2300	-0,43%	16,3000	16,3500	16,0600	99.528	1.618.255,68
17/5/2022	16,3000	1,88%	16,0000	16,3700	15,9200	193.930	3.143.677,81
16/5/2022	16,0000	-2,44%	16,4000	16,4000	15,9100	220.136	3.531.869,86
13/5/2022	16,4000	4,06%	15,7000	16,5500	15,6600	354.809	5.766.016,50
12/5/2022	15,7600	0,00%	15,5000	15,7600	15,3000	317.316	4.933.843,32
11/5/2022	15,7600	1,48%	15,6700	15,8100	15,4100	260.246	4.063.952,47
10/5/2022	15,5300	-1,40%	15,5000	15,7900	15,3600	323.538	5.047.906,34
09/5/2022	15,7500	1,68%	15,1500	15,7500	14,8200	416.485	6.404.897,47
06/5/2022	15,4900	0,00%	15,4900	15,4900	15,4900		,00
05/5/2022	15,4900	3,27%	15,2000	15,8400	15,1600	449.288	6.948.354,40
04/5/2022	15,0000	1,69%	14,7500	15,0000	14,6000	158.297	2.356.999,65
03/5/2022	14,7500	-2,32%	15,1000	15,1700	14,5600	227.242	3.363.894,37
29/4/2022	15,1000	-0,53%	15,2500	15,2500	14,9900	224.086	3.380.633,65
28/4/2022	15,1800	1,81%	15,0400	15,1800	14,9800	147.689	2.233.323,80
27/4/2022	14,9100	-0,60%	14,7500	15,0000	14,6300	244.802	3.632.909,62
26/4/2022	15,0000	1,35%	14,7000	15,0900	14,5400	244.457	3.658.341,60
21/4/2022	14,8000	0,75%	14,8200	15,0000	14,7500	186.386	2.778.296,75
20/4/2022	14,6900	1,17%	14,5200	14,7600	14,5200	181.552	2.661.996,33
19/4/2022	14,5200	-2,55%	14,9000	14,9000	14,4500	150.826	2.198.159,61
14/4/2022	14,9000	-0,73%	15,0800	15,1000	14,8200	143.582	2.149.571,83
13/4/2022	15,0100	-2,21%	15,1700	15,2000	14,8500	332.053	4.989.522,16
12/4/2022	15,3500	3,72%	14,7500	15,3500	14,6600	365.620	5.511.228,21
11/4/2022	14,8000	1,37%	14,6000	14,8600	14,6000	97.438	1.438.521,90
08/4/2022	14,6000	-1,22%	14,6600	14,8000	14,5600	83.880	1.229.413,43
07/4/2022	14,7800	1,58%	14,4400	14,7800	14,4400	104.133	1.524.784,45
06/4/2022	14,5500	0,14%	14,4800	14,5700	14,4100	84.200	1.220.267,12
05/4/2022	14,5300	0,35%	14,4200	14,6500	14,4200	113.251	1.647.318,38
04/4/2022	14,4800	1,26%	14,3800	14,4800	14,2100	86.993	1.249.203,36
01/4/2022	14,3000	1,56%	14,0800	14,3800	14,0800	73.559	1.053.166,31
31/3/2022	14,0800	-2,56%	14,5000	14,5000	14,0800	100.366	1.429.314,11
30/3/2022	14,4500	0,35%	14,4000	14,4500	14,0700	240.136	3.419.026,28
29/3/2022	14,4000	5,11%	13,7000	14,4600	13,6900	287.298	4.059.834,95
28/3/2022	13,7000	2,16%	13,4100	13,8000	13,4100	230.699	3.154.647,97
25/3/2022	13,4100	0,00%	13,4500	13,4800	13,2500	269.570	3.594.576,10
24/3/2022	13,4100	0,00%	13,4500	13,4800	13,2500	269.570	3.594.576,10
23/3/2022	13,4100	-1,03%	13,6400	13,6400	13,1800	211.754	2.856.165,38
22/3/2022	13,5500	0,00%	13,4800	13,6300	13,4800	83.073	1.126.798,45

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.%