Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

24,3000 €

-0,1800 (-0,74%)

Άνοιγμα 24,4800
Υψηλό 24,6800
Χαμηλό 24,3000

Όγκος 82.788
Τζίρος 2.019.543 €
Πράξεις 908

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,99%	13,1500	13,4700	13,1500	556.164	7.387.817,00
07/1/2021	13,1500	7,96%	12,3000	13,1500	12,1600	591.744	7.554.677,00
05/1/2021	12,1800	0,33%	12,0000	12,1800	11,9600	130.464	1.574.320,00
04/1/2021	12,1400	2,88%	11,9800	12,1500	11,8500	192.441	2.316.109,00
31/12/2020	11,8000	-0,84%	11,9600	11,9600	11,8000	90.469	1.072.389,00
30/12/2020	11,9000	-0,17%	11,9800	12,0600	11,8500	102.734	1.221.842,00
29/12/2020	11,9200	-0,83%	12,0200	12,2100	11,9000	125.284	1.502.716,00
28/12/2020	12,0200	1,95%	11,9600	12,0300	11,8700	126.582	1.516.218,00
23/12/2020	11,7900	1,55%	11,6100	11,7900	11,5400	293.660	3.412.986,00
22/12/2020	11,6100	1,13%	11,5000	11,7400	11,5000	89.402	1.042.790,00
21/12/2020	11,4800	-4,81%	11,7200	11,7200	11,2000	363.986	4.160.283,00
18/12/2020	12,0600	0,58%	11,9600	12,0600	11,8500	485.281	5.806.806,00
17/12/2020	11,9900	0,59%	12,0500	12,0500	11,7400	161.836	1.924.865,00
16/12/2020	11,9200	-0,67%	12,2200	12,2600	11,7600	845.700	10.164.578,00
15/12/2020	12,0000	0,17%	11,9300	12,0000	11,8900	230.782	2.760.798,00
14/12/2020	11,9800	1,53%	12,0600	12,1200	11,9600	353.058	4.249.834,00
11/12/2020	11,8000	0,25%	11,8600	11,9700	11,5200	286.887	3.370.343,00
10/12/2020	11,7700	-2,32%	12,0500	12,0500	11,5300	437.839	5.155.963,00
09/12/2020	12,0500	0,92%	11,9400	12,2000	11,9300	564.911	6.827.580,00
08/12/2020	11,9400	-1,08%	12,1800	12,1800	11,7600	364.222	4.343.750,00
07/12/2020	12,0700	2,12%	11,8000	12,3300	11,7600	462.285	5.604.270,00
04/12/2020	11,8200	5,54%	11,2900	11,8700	11,2200	638.556	7.405.456,00
03/12/2020	11,2000	1,27%	11,1600	11,3200	10,9600	508.129	5.562.451,00
02/12/2020	11,0600	-3,15%	11,3200	11,5800	11,0600	454.846	5.139.735,00
01/12/2020	11,4200	6,63%	10,9900	11,6800	10,9500	927.375	10.545.688,00
30/11/2020	10,7100	-0,83%	10,7000	11,0500	10,4700	6.805.884	72.837.299,00
27/11/2020	10,8000	-4,00%	11,1900	11,3300	10,8000	664.920	7.307.932,00
26/11/2020	11,2500	6,43%	10,6700	11,4500	10,6500	538.212	5.998.279,00
25/11/2020	10,5700	6,07%	10,1600	10,7800	10,1000	582.391	6.121.190,00
24/11/2020	9,9650	-0,94%	10,2500	10,3200	9,9500	364.990	3.668.005,00
23/11/2020	10,0600	0,30%	10,1800	10,5000	10,0600	314.026	3.227.981,00
20/11/2020	10,0300	-2,34%	10,2700	10,3900	10,0300	350.735	3.566.202,00
19/11/2020	10,2700	-3,39%	10,5800	10,5800	10,1600	247.716	2.555.559,00
18/11/2020	10,6300	1,24%	10,5100	10,8200	10,4300	307.373	3.269.264,00
17/11/2020	10,5000	-1,96%	10,7100	10,9700	10,1500	411.790	4.383.690,00
16/11/2020	10,7100	11,74%	9,5850	10,7100	9,5850	514.487	5.327.233,00
13/11/2020	9,5850	-4,15%	10,0000	10,1400	9,5850	287.525	2.839.862,00
12/11/2020	10,0000	1,01%	9,8800	10,3100	9,7050	613.070	6.156.389,00
11/11/2020	9,9000	0,00%	8,9600	9,9800	8,9000	734.796	7.062.435,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%