Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

24,6200 €

0,3200 (1,32%)

Άνοιγμα 24,3000
Υψηλό 24,7200
Χαμηλό 24,3000

Όγκος 59.000
Τζίρος 1.447.957 €
Πράξεις 686

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/8/2019	21,7400	2,55%	21,3800	21,8200	21,0000	289.563	6.265.493,40
26/8/2019	21,2000	0,47%	20,8600	21,3800	20,8000	92.285	1.948.693,48
23/8/2019	21,1000	-0,75%	21,2600	21,4800	21,0600	77.469	1.645.895,38
22/8/2019	21,2600	0,09%	21,5400	21,6400	21,2000	93.759	1.999.402,52
21/8/2019	21,2400	-2,12%	21,7800	22,0000	21,2000	75.196	1.616.405,98
20/8/2019	21,7000	2,36%	21,4400	21,7000	21,0000	53.234	1.139.366,62
19/8/2019	21,2000	3,92%	20,4000	21,4600	20,4000	99.828	2.099.520,96
16/8/2019	20,4000	-2,21%	20,8600	21,1200	20,4000	81.127	1.673.745,52
14/8/2019	20,8600	-1,70%	21,2200	21,6000	20,8600	82.250	1.736.861,68
13/8/2019	21,2200	-1,21%	21,3000	21,6200	21,1400	102.139	2.171.963,92
12/8/2019	21,4800	-1,47%	21,7000	21,9800	21,1600	76.986	1.657.084,58
09/8/2019	21,8000	0,00%	21,9600	22,1800	21,7000	35.571	777.131,30
08/8/2019	21,8000	0,00%	21,8000	22,1000	21,8000	68.924	1.509.890,12
07/8/2019	21,8000	-0,09%	22,0800	22,2000	21,8000	73.390	1.609.226,54
06/8/2019	21,8200	-1,27%	22,3600	22,4600	21,8200	81.369	1.795.094,78
05/8/2019	22,1000	-3,91%	22,9000	22,9000	22,1000	62.357	1.392.466,26
02/8/2019	23,0000	3,42%	22,0800	23,1600	22,0800	96.012	2.182.303,06
01/8/2019	22,2400	-0,71%	22,4000	22,5200	22,2400	62.460	1.400.596,44
31/7/2019	22,4000	0,90%	22,2000	22,6000	22,0800	309.915	6.929.396,24
30/7/2019	22,2000	-2,29%	22,6000	22,7000	22,2000	79.892	1.792.392,22
29/7/2019	22,7200	1,61%	22,5400	22,7200	22,3600	77.969	1.765.541,92
26/7/2019	22,3600	-1,32%	22,7000	22,7000	22,3600	38.045	854.419,82
25/7/2019	22,6600	1,80%	22,3000	22,7400	22,2200	123.681	2.787.036,38
24/7/2019	22,2600	0,00%	22,2600	22,5400	22,2200	58.236	1.301.038,46
23/7/2019	22,2600	0,18%	22,4400	22,5000	22,2600	22.883	510.901,08
22/7/2019	22,2200	-0,36%	22,4000	22,6200	22,1600	172.487	3.843.941,53
19/7/2019	22,3000	-2,28%	22,8200	22,8400	22,1000	186.615	4.172.434,88
18/7/2019	22,8200	-1,98%	23,3600	23,3600	22,8200	84.103	1.930.755,66
17/7/2019	23,2800	2,11%	22,7000	23,2800	22,5600	148.930	3.417.521,68
16/7/2019	22,8000	-1,72%	22,9200	23,1800	22,8000	70.456	1.615.347,76
15/7/2019	23,2000	-1,28%	23,3000	23,8600	22,8200	58.637	1.356.341,56
12/7/2019	23,5000	0,17%	23,2200	23,8600	23,1200	91.682	2.151.133,64
11/7/2019	23,4600	-0,51%	23,4400	23,9400	23,2400	107.213	2.532.114,02
10/7/2019	23,5800	4,06%	22,6600	23,6600	22,6600	81.228	1.893.331,80
09/7/2019	22,6600	-4,55%	23,7000	23,8600	22,5400	109.978	2.533.266,16
08/7/2019	23,7400	-1,00%	24,4000	24,4000	23,1400	202.520	4.808.868,48
05/7/2019	23,9800	0,00%	23,9800	24,0000	23,7200	86.302	2.067.501,40
04/7/2019	23,9800	-0,08%	24,0000	24,0000	23,5000	87.407	2.089.046,78
03/7/2019	24,0000	3,00%	23,3200	24,0000	23,0000	125.963	2.976.458,40
02/7/2019	23,3000	0,43%	23,3800	23,3800	22,9400	44.378	1.027.229,02
01/7/2019	23,2000	3,11%	22,9200	23,2000	22,5000	30.642	702.867,92
28/6/2019	22,5000	-1,66%	23,2800	23,2800	22,4800	204.983	4.651.951,96
27/6/2019	22,8800	-1,55%	23,2400	23,4000	22,6400	128.220	2.944.853,90
26/6/2019	23,2400	-0,94%	22,9000	23,2400	22,5400	128.737	2.951.726,00
25/6/2019	23,4600	-0,17%	23,2200	23,5800	23,1400	95.249	2.232.164,34
24/6/2019	23,5000	2,53%	22,9200	23,5600	22,9200	58.658	1.372.636,50
21/6/2019	22,9200	-0,78%	22,8000	23,2800	22,8000	234.813	5.390.563,08
20/6/2019	23,1000	0,00%	23,2200	23,2800	22,8200	156.187	3.597.247,68
19/6/2019	23,1000	-1,03%	23,3400	23,4200	22,9800	100.848	2.334.903,12
18/6/2019	23,3400	3,73%	22,4600	23,3400	22,3200	168.868	3.872.298,02
14/6/2019	22,5000	-1,23%	22,4200	22,9000	22,4000	73.087	1.652.046,24
13/6/2019	22,7800	2,24%	22,5800	22,7800	22,1200	95.489	2.152.639,22
12/6/2019	22,2800	-1,68%	22,7000	22,7000	22,2400	75.806	1.696.214,20
11/6/2019	22,6600	0,35%	22,5800	22,7000	22,1600	115.818	2.601.853,24
10/6/2019	22,5800	1,26%	22,3800	22,8200	22,3800	80.395	1.816.114,52
07/6/2019	22,3000	-1,06%	22,5000	22,6000	22,3000	70.623	1.585.747,08
06/6/2019	22,5400	1,08%	22,3000	22,6400	22,1000	59.725	1.337.440,16
05/6/2019	22,3000	-0,89%	22,5000	22,6400	22,3000	93.379	2.095.756,06
04/6/2019	22,5000	-2,00%	22,9600	22,9600	21,9200	244.639	5.429.305,60
03/6/2019	22,9600	0,70%	22,8800	22,9600	22,1400	162.498	3.675.248,46
31/5/2019	22,8000	2,06%	22,2000	22,8000	21,8400	242.353	5.422.114,14
30/5/2019	22,3400	4,10%	21,4600	22,3800	21,3200	240.360	5.308.266,28
29/5/2019	21,4600	6,55%	20,4000	21,4600	20,3000	363.496	7.629.558,50
28/5/2019	20,1400	2,23%	19,9000	20,3800	19,6000	591.493	11.886.897,13
27/5/2019	19,7000	0,61%	20,4200	20,4200	19,5000	310.049	6.140.184,20
24/5/2019	19,5800	0,41%	19,6500	19,6500	19,3500	186.910	3.649.745,61
23/5/2019	19,5000	0,88%	19,4000	19,6500	19,1200	116.098	2.257.087,87
22/5/2019	19,3300	-3,54%	19,9000	20,0800	19,3300	247.187	4.834.639,90
21/5/2019	20,0400	1,42%	19,8000	20,1800	19,8000	100.227	2.004.688,75
20/5/2019	19,7600	-0,70%	20,0400	20,0400	19,5300	125.938	2.496.841,17
17/5/2019	19,9000	-0,10%	19,9200	20,1800	19,7800	137.094	2.733.092,35
16/5/2019	19,9200	1,12%	20,1000	20,1800	19,7300	73.208	1.459.617,04
15/5/2019	19,7000	-1,70%	20,0200	20,1400	19,7000	170.745	3.395.858,04
14/5/2019	20,0400	-0,79%	20,2000	20,3800	19,9600	134.874	2.709.923,61
13/5/2019	20,2000	-0,79%	20,3600	20,5200	20,2000	116.661	2.371.767,23
10/5/2019	20,3600	-0,20%	20,3400	20,7000	20,2200	81.060	1.656.176,98
09/5/2019	20,4000	-1,54%	20,7000	20,9000	20,2000	98.538	2.024.610,72
08/5/2019	20,7200	-1,33%	21,0000	21,2000	20,7200	92.232	1.926.360,70
07/5/2019	21,0000	-2,05%	21,4400	21,7400	21,0000	123.867	2.630.377,24
06/5/2019	21,4400	-1,65%	21,5600	21,9600	21,2600	76.695	1.644.582,76
03/5/2019	21,8000	-1,36%	22,1000	22,2600	21,8000	38.880	855.375,46
02/5/2019	22,1000	-2,81%	22,4400	22,5800	21,8800	92.729	2.051.736,70
30/4/2019	22,7400	1,25%	22,4800	22,9000	22,2200	169.825	3.846.537,00
25/4/2019	22,4600	1,35%	22,0400	22,5200	21,9400	98.103	2.188.673,00
24/4/2019	22,1600	2,03%	21,7200	22,1600	21,6800	127.034	2.795.289,00
23/4/2019	21,7200	-0,37%	21,8000	21,8800	21,5200	72.778	1.580.840,00
18/4/2019	21,8000	2,44%	21,0200	21,8000	21,0200	162.696	3.506.517,00
17/4/2019	21,2800	0,47%	21,1800	21,3600	21,0000	129.643	2.755.317,00
16/4/2019	21,1800	0,76%	20,9200	21,2200	20,7400	159.326	3.335.840,00
15/4/2019	21,0200	0,29%	20,9400	21,0800	20,8800	88.561	1.857.964,00
12/4/2019	20,9600	-0,57%	21,0200	21,2600	20,9600	103.658	2.178.161,00
11/4/2019	21,0800	-0,47%	21,1800	21,2600	21,0400	170.368	3.595.378,00
10/4/2019	21,1800	0,76%	21,1600	21,4400	20,9600	157.498	3.343.147,00
09/4/2019	21,0200	-0,38%	20,9200	21,2600	20,9200	104.540	2.210.251,00
08/4/2019	21,1000	0,86%	20,9200	21,1000	20,9000	77.631	1.630.253,00
05/4/2019	20,9200	-0,66%	21,0600	21,2200	20,8800	81.791	1.720.919,00
04/4/2019	21,0600	-0,19%	20,8600	21,1400	20,8600	104.940	2.210.493,00
03/4/2019	21,1000	1,44%	20,9000	21,1000	20,8600	108.813	2.281.292,00
02/4/2019	20,8000	-0,67%	20,8000	21,1000	20,7200	185.250	3.858.092,00
01/4/2019	20,9400	1,16%	21,1000	21,1800	20,9200	48.125	1.014.258,00
29/3/2019	20,7000	-0,24%	20,7000	21,2000	20,6000	150.152	3.117.312,00
28/3/2019	20,7500	-0,72%	20,9000	20,9000	20,6500	109.505	2.275.843,00
27/3/2019	20,9000	-0,95%	21,2500	21,2500	20,9000	91.428	1.919.182,00
26/3/2019	21,1000	-1,40%	21,1500	21,6000	21,1000	71.697	1.528.887,00
22/3/2019	21,4000	1,66%	21,2000	21,4000	21,0000	103.497	2.196.343,00
21/3/2019	21,0500	0,24%	21,2000	21,2000	20,9500	83.737	1.759.733,00
20/3/2019	21,0000	0,72%	20,8500	21,2000	20,7500	77.018	1.616.691,00
19/3/2019	20,8500	-4,36%	21,6500	21,7000	20,8000	135.444	2.850.799,00
18/3/2019	21,8000	1,16%	21,5500	21,8500	21,3500	35.701	773.343,00
15/3/2019	21,5500	0,70%	21,4000	21,7000	21,3000	153.089	3.294.629,00
14/3/2019	21,4000	-2,51%	21,7500	21,7500	21,4000	105.240	2.270.087,00
13/3/2019	21,9500	1,39%	21,6000	21,9500	21,5500	80.352	1.747.190,00
12/3/2019	21,6500	-0,69%	21,5000	21,8000	21,5000	75.950	1.644.352,00
08/3/2019	21,8000	-0,68%	21,9500	21,9500	21,7000	108.627	2.361.995,00
07/3/2019	21,9500	1,39%	21,6500	21,9500	21,6500	66.035	1.437.929,00
06/3/2019	21,6500	0,00%	21,8000	21,8000	21,6000	61.522	1.332.221,00
05/3/2019	21,6500	-0,23%	21,6500	21,9000	21,5500	80.439	1.745.555,00
04/3/2019	21,7000	0,23%	21,6500	21,9000	21,5500	92.248	2.001.744,00
01/3/2019	21,6500	1,17%	21,7500	21,8000	21,4500	139.116	3.009.125,00
28/2/2019	21,4000	-1,15%	21,6500	21,7500	21,4000	156.163	3.357.142,00
27/2/2019	21,6500	-0,92%	21,8500	21,9000	21,3000	88.111	1.896.033,00
26/2/2019	21,8500	2,10%	21,6000	21,9000	21,5000	100.441	2.180.881,00
25/2/2019	21,4000	-1,61%	21,9000	22,1000	21,4000	137.061	2.979.780,00
22/2/2019	21,7500	1,87%	21,3500	21,8000	21,1000	86.001	1.858.814,00
21/2/2019	21,3500	0,95%	21,0000	21,3500	21,0000	121.605	2.579.371,00
20/2/2019	21,1500	3,17%	20,6000	21,1500	20,5000	114.812	2.400.769,00
19/2/2019	20,5000	-1,44%	20,8500	20,9500	20,5000	47.833	988.983,00
18/2/2019	20,8000	-1,42%	21,2000	21,3000	20,6500	77.232	1.609.307,00
15/2/2019	21,1000	0,96%	20,9000	21,1000	20,7000	94.268	1.966.334,15
14/2/2019	20,9000	-2,11%	21,2000	21,5000	20,8500	135.518	2.871.449,40
13/2/2019	21,3500	0,23%	21,4500	21,5000	21,2000	87.831	1.871.146,00
12/2/2019	21,3000	1,19%	21,0500	21,4000	20,9500	86.575	1.839.477,00
11/2/2019	21,0500	-0,47%	21,0000	21,3500	20,9500	79.229	1.670.761,95
08/2/2019	21,1500	0,24%	21,0000	21,4000	20,9500	31.132	658.959,29
07/2/2019	21,1000	-0,94%	21,3000	21,4500	21,0000	53.605	1.134.712,00
06/2/2019	21,3000	-2,74%	22,0000	22,2500	21,3000	99.169	2.153.152,25
05/2/2019	21,9000	-1,79%	22,4000	22,4000	21,9000	37.054	816.433,35
04/2/2019	22,3000	1,36%	22,0000	22,3000	21,7500	101.721	2.249.831,95
01/2/2019	22,0000	1,15%	21,3500	22,0000	21,3500	39.792	866.940,30
31/1/2019	21,7500	-0,68%	21,9500	22,1000	21,6000	301.271	6.597.794,75
30/1/2019	21,9000	-0,23%	21,9500	21,9500	21,6500	62.693	1.370.124,85
29/1/2019	21,9500	1,62%	21,6000	21,9500	21,4500	104.033	2.269.287,78
28/1/2019	21,6000	0,00%	21,4000	21,6500	21,2500	72.743	1.565.396,13
25/1/2019	21,6000	0,23%	21,5000	21,6000	21,3000	56.320	1.212.150,65
24/1/2019	21,5500	1,65%	21,3000	21,6000	21,1000	129.329	2.775.996,15
23/1/2019	21,2000	-0,24%	21,2500	21,4000	21,1000	56.504	1.198.818,35
22/1/2019	21,2500	0,00%	21,2500	21,4500	21,0000	140.769	2.988.029,45
21/1/2019	21,2500	0,47%	21,1500	21,2500	20,8500	79.647	1.688.403,35
18/1/2019	21,1500	-0,47%	21,0000	21,2500	20,8000	240.519	5.059.702,40
17/1/2019	21,2500	0,00%	20,9000	21,3000	20,8500	85.116	1.795.441,35
16/1/2019	21,2500	1,19%	21,0000	21,5000	20,7000	157.033	3.331.923,05
15/1/2019	21,0000	-2,33%	21,3500	21,5500	20,6500	240.096	5.028.912,20
14/1/2019	21,5000	0,00%	21,0500	21,5000	21,0500	92.909	1.983.995,60
11/1/2019	21,5000	1,42%	21,4000	21,5000	20,8000	152.780	3.236.373,60
10/1/2019	21,2000	-0,47%	21,3000	21,4000	20,9500	59.481	1.261.186,45
09/1/2019	21,3000	1,67%	20,9500	21,3000	20,8000	131.274	2.775.298,95
08/1/2019	20,9500	-1,64%	21,3000	21,5000	20,9000	44.679	940.765,25
07/1/2019	21,3000	-0,23%	21,3500	21,5000	20,8000	103.062	2.179.348,85
04/1/2019	21,3500	4,66%	20,3500	21,3500	20,3500	166.146	3.504.839,50
03/1/2019	20,4000	1,49%	20,0000	20,7500	19,9600	114.220	2.324.623,43
02/1/2019	20,1000	-4,29%	20,6000	20,9500	20,0500	64.595	1.308.778,85
31/12/2018	21,0000	0,96%	20,8000	21,1000	20,5000	26.369	549.614,00
28/12/2018	20,8000	0,24%	20,7000	20,8000	20,3500	56.873	1.172.497,00
27/12/2018	20,7500	2,22%	20,5000	20,7500	20,2000	50.684	1.041.139,00
21/12/2018	20,3000	-3,33%	20,8500	21,1000	20,3000	227.958	4.653.125,00
20/12/2018	21,0000	-2,10%	21,0500	21,1500	20,4000	86.783	1.803.075,00
19/12/2018	21,4500	-0,23%	21,5000	21,5500	20,9500	76.179	1.619.967,00
18/12/2018	21,5000	4,12%	20,6500	21,5000	20,3000	105.650	2.230.046,00
17/12/2018	20,6500	-3,73%	21,4500	21,4500	20,6500	70.299	1.467.619,00
14/12/2018	21,4500	-0,23%	21,1500	21,4500	21,0000	57.052	1.213.137,00
13/12/2018	21,5000	1,65%	21,1500	21,6000	20,8500	152.016	3.247.461,00
12/12/2018	21,1500	5,22%	20,1000	21,2000	19,9600	169.999	3.506.165,00
11/12/2018	20,1000	-2,66%	20,5500	20,8000	20,0000	141.816	2.875.079,00
10/12/2018	20,6500	-2,36%	20,6000	21,0000	20,1000	96.586	1.982.880,00
07/12/2018	21,1500	-0,94%	21,3500	21,5500	20,7500	135.267	2.858.369,00
06/12/2018	21,3500	-1,16%	21,6000	21,8000	21,2500	146.312	3.147.006,00
05/12/2018	21,6000	2,37%	21,1000	21,6000	20,6500	105.922	2.259.267,00
04/12/2018	21,1000	3,18%	20,4500	21,1000	20,3000	302.214	6.253.733,00
03/12/2018	20,4500	0,99%	20,2500	20,6500	20,0000	160.192	3.276.314,00
30/11/2018	20,2500	0,50%	20,1500	20,6500	19,6200	795.672	16.070.342,00
29/11/2018	20,1500	-0,49%	20,4500	21,4000	20,1000	177.953	3.681.693,00
28/11/2018	20,2500	-1,22%	20,2000	20,8000	20,1500	177.084	3.628.765,00
27/11/2018	20,5000	2,50%	20,1500	20,5000	19,9200	149.927	3.030.599,00
26/11/2018	20,0000	0,20%	20,1500	20,3000	19,8600	139.673	2.797.506,00
23/11/2018	19,9600	0,50%	19,9600	20,1000	19,6000	95.953	1.916.417,00
22/11/2018	19,8600	-1,68%	20,2000	20,5500	19,6600	147.066	2.942.831,00
21/11/2018	20,2000	1,81%	19,9000	20,5000	19,8800	170.274	3.441.309,00
20/11/2018	19,8400	-2,02%	20,2500	20,2500	19,5600	303.432	6.045.802,00
19/11/2018	20,2500	3,32%	19,4200	20,2500	19,4200	294.063	5.801.303,00
16/11/2018	19,6000	0,93%	19,5600	19,7400	19,4000	163.929	3.213.528,00
15/11/2018	19,4200	-0,92%	19,6800	19,8200	19,4200	128.070	2.515.077,00
14/11/2018	19,6000	0,00%	19,6000	19,7000	19,5000	177.058	3.470.367,00
13/11/2018	19,6000	0,51%	19,5000	19,8800	19,3200	293.331	5.749.686,00
12/11/2018	19,5000	0,62%	19,4400	19,7000	19,2000	180.458	3.513.542,00
09/11/2018	19,3800	0,52%	19,1200	19,4400	18,9600	101.732	1.956.418,00
08/11/2018	19,2800	1,47%	19,0000	19,2800	18,6400	198.814	3.778.811,00
07/11/2018	19,0000	3,04%	18,5800	19,0000	18,3200	247.057	4.663.523,00
06/11/2018	18,4400	0,77%	18,3800	18,4600	17,5000	413.124	7.472.510,00
05/11/2018	18,3000	-0,54%	18,6000	18,6200	17,7800	244.136	4.447.631,00
02/11/2018	18,4000	2,22%	18,0000	18,6400	17,9400	450.387	8.210.732,00
01/11/2018	18,0000	-13,88%	20,7000	20,9000	17,8000	1.089.566	20.592.030,00
31/10/2018	20,9000	-4,57%	22,0000	22,0000	20,3500	663.147	13.855.406,00
30/10/2018	21,9000	-1,79%	22,4000	22,4000	21,8000	123.818	2.722.974,00
29/10/2018	22,3000	1,36%	22,0000	22,4000	21,5000	214.482	4.742.584,00
26/10/2018	22,0000	2,80%	20,9000	22,3000	20,8500	146.452	3.195.406,00
25/10/2018	21,4000	4,65%	20,4500	21,4000	20,4000	155.434	3.228.555,00
24/10/2018	20,4500	-4,44%	21,5000	21,9000	20,4000	274.152	5.663.733,00
23/10/2018	21,4000	-3,17%	21,7000	21,9000	21,3500	131.333	2.821.017,00
22/10/2018	22,1000	4,49%	21,1500	22,1000	21,1500	167.752	3.681.318,00
19/10/2018	21,1500	-3,86%	22,0000	22,1000	21,1500	129.237	2.782.096,00
18/10/2018	22,0000	-2,00%	22,4000	22,4000	21,7000	152.182	3.352.701,00
17/10/2018	22,4500	-0,44%	22,5500	22,6000	21,5500	136.976	3.031.879,00
16/10/2018	22,5500	-1,10%	22,8000	23,0000	22,3500	105.348	2.385.309,00
15/10/2018	22,8000	0,66%	22,6000	23,0000	22,2000	173.393	3.959.351,00
12/10/2018	22,6500	1,12%	22,4000	22,8000	21,9000	210.661	4.763.660,00
11/10/2018	22,4000	0,45%	21,9500	22,5000	21,4500	160.519	3.536.094,00
10/10/2018	22,3000	4,21%	21,2000	22,5000	21,2000	178.995	3.950.992,00
09/10/2018	21,4000	-6,14%	22,8000	23,0000	21,2500	212.786	4.649.268,00
08/10/2018	22,8000	-3,80%	23,5500	23,5500	22,8000	98.737	2.281.741,00
05/10/2018	23,7000	-0,42%	23,6500	23,9000	22,7000	308.509	7.229.205,00
04/10/2018	23,8000	4,16%	22,9500	23,8000	22,5500	204.474	4.747.037,00
03/10/2018	22,8500	-0,22%	22,9500	23,0500	22,4500	158.366	3.609.877,00
02/10/2018	22,9000	-0,87%	23,1000	23,1000	22,5500	74.171	1.697.350,00
01/10/2018	23,1000	2,67%	22,4500	23,2500	22,3500	132.289	3.047.874,00
28/9/2018	22,5000	-4,26%	23,5000	23,7000	22,1000	351.736	8.037.356,00
27/9/2018	23,5000	2,40%	23,0000	23,5500	22,7500	271.454	6.285.546,00
26/9/2018	22,9500	-0,22%	22,8000	23,0000	22,4500	259.544	5.929.915,00
25/9/2018	23,0000	-1,29%	23,3000	23,3000	22,6000	137.044	3.143.462,00
24/9/2018	23,3000	3,10%	22,7000	23,3000	22,5500	226.811	5.218.489,00
21/9/2018	22,6000	3,91%	21,7500	22,7500	21,7500	409.217	9.142.766,00
20/9/2018	21,7500	-0,46%	21,8500	22,1000	21,5500	120.184	2.617.067,00
19/9/2018	21,8500	3,80%	21,0500	22,2000	20,9500	180.817	3.904.806,00
18/9/2018	21,0500	1,45%	20,6500	21,0500	20,6000	147.784	3.080.164,00
17/9/2018	20,7500	0,73%	20,7000	20,8500	20,6000	147.545	3.058.952,00
14/9/2018	20,6000	1,23%	19,8400	20,7000	19,8400	1.154.406	22.497.816,00
13/9/2018	20,3500	0,74%	20,5500	20,5500	20,1000	177.355	3.598.523,00
12/9/2018	20,2000	-2,65%	20,6500	20,8000	20,1000	232.581	4.728.612,00
11/9/2018	20,7500	0,24%	20,7000	21,0000	20,5000	153.915	3.189.082,00
10/9/2018	20,7000	0,49%	20,6000	20,9000	20,3000	172.486	3.547.883,00
07/9/2018	20,6000	-0,96%	20,9000	20,9500	20,1500	275.964	5.654.403,00
06/9/2018	20,8000	2,72%	20,3500	20,8000	20,2000	345.831	7.118.512,00
05/9/2018	20,2500	0,75%	20,1000	20,4500	20,0000	383.839	7.756.144,00
04/9/2018	20,1000	-0,50%	20,3000	20,3000	19,9600	159.510	3.208.757,00
03/9/2018	20,2000	-0,49%	20,0000	20,4000	19,9600	186.922	3.779.312,00
31/8/2018	20,3000	0,50%	20,2000	20,3000	19,6000	4.107.121	83.208.893,00
30/8/2018	20,2000	-1,22%	20,4000	20,7000	19,9600	333.823	6.762.738,00
29/8/2018	20,4500	0,74%	20,3000	20,5500	20,3000	314.286	6.422.702,00
28/8/2018	20,3000	0,00%	20,1500	20,4000	20,0500	196.766	3.984.052,00
27/8/2018	20,3000	1,70%	19,7000	20,3000	19,7000	166.694	3.366.093,00
24/8/2018	19,9600	0,81%	19,9400	19,9800	19,6400	128.629	2.559.907,00
23/8/2018	19,8000	0,20%	19,9000	19,9200	19,6400	131.733	2.613.001,00
22/8/2018	19,7600	1,13%	19,5400	19,8800	19,5400	233.274	4.606.524,00
21/8/2018	19,5400	0,00%	19,6000	19,6000	19,1800	172.999	3.355.660,00
20/8/2018	19,5400	-1,81%	19,9000	19,9000	19,3600	107.938	2.128.383,00
17/8/2018	19,9000	0,51%	19,8000	20,0500	19,7400	199.640	3.980.042,00
16/8/2018	19,8000	3,23%	19,2800	20,0000	19,2800	336.007	6.618.137,00
14/8/2018	19,1800	7,03%	18,3800	19,1800	18,3600	282.456	5.309.036,00
13/8/2018	17,9200	-0,55%	18,3600	18,3600	17,9200	101.023	1.836.895,00
10/8/2018	18,0200	-1,42%	18,2800	18,4000	18,0200	65.437	1.195.256,00
09/8/2018	18,2800	0,44%	18,2000	18,4200	18,1400	60.294	1.103.381,00
08/8/2018	18,2000	-0,22%	18,4200	18,4200	18,1600	119.993	2.200.080,00
07/8/2018	18,2400	-0,65%	18,3600	18,4000	18,2000	53.598	979.509,00
06/8/2018	18,3600	-0,22%	18,4000	18,4000	18,2600	39.272	720.797,00
03/8/2018	18,4000	1,77%	18,1200	18,4000	18,0000	38.245	697.789,00
02/8/2018	18,0800	-0,88%	18,0600	18,2200	18,0000	133.343	2.415.410,00
01/8/2018	18,2400	0,44%	18,1800	18,3000	18,0000	59.739	1.085.669,00
31/7/2018	18,1600	0,89%	18,1400	18,2000	17,8800	157.718	2.854.138,00
30/7/2018	18,0000	-0,33%	18,1800	18,2000	17,9800	41.365	748.925,00
27/7/2018	18,0600	0,78%	18,0200	18,2000	18,0200	55.468	1.006.513,00
26/7/2018	17,9200	-0,22%	18,0400	18,1000	17,9000	47.673	858.856,00
25/7/2018	17,9600	0,22%	17,7000	18,0000	17,7000	69.285	1.242.467,00
24/7/2018	17,9200	0,90%	17,5600	17,9200	17,5600	38.937	693.428,00
23/7/2018	17,7600	-0,34%	17,8200	17,9000	17,5200	10.039	177.402,00
20/7/2018	17,8200	-1,00%	18,0000	18,0000	17,8000	92.777	1.654.087,00
19/7/2018	18,0000	-0,22%	18,0800	18,1000	17,9000	51.573	930.934,00
18/7/2018	18,0400	2,27%	17,6600	18,0400	17,6400	80.274	1.439.694,00
17/7/2018	17,6400	0,80%	17,7400	17,8000	17,4600	62.307	1.099.090,00
16/7/2018	17,5000	-1,13%	17,7000	17,7400	17,5000	70.982	1.249.816,00
13/7/2018	17,7000	1,26%	17,4800	17,7400	17,3800	24.578	432.459,00
12/7/2018	17,4800	-0,46%	17,4400	17,7800	17,3400	37.003	650.351,00
11/7/2018	17,5600	-2,23%	17,9600	17,9600	17,4200	47.433	838.035,00
10/7/2018	17,9600	0,45%	17,8800	17,9600	17,7000	34.935	624.267,00
09/7/2018	17,8800	1,48%	17,8400	17,9000	17,7000	36.090	642.099,00
06/7/2018	17,6200	0,11%	17,6000	17,7000	17,6000	26.209	462.044,00
05/7/2018	17,6000	-2,00%	17,9600	17,9600	17,6000	211.124	3.735.908,00
04/7/2018	17,9600	2,63%	17,5000	17,9600	17,4000	145.892	2.568.014,00
03/7/2018	17,5000	0,11%	17,4800	17,5800	17,2200	64.383	1.122.186,00
02/7/2018	17,4800	1,63%	17,2000	17,4800	16,8800	22.811	393.945,00
29/6/2018	17,2000	0,35%	17,1400	17,4800	16,9400	87.150	1.496.176,00
28/6/2018	17,1400	-3,60%	17,7200	17,8000	17,1400	79.352	1.377.899,00
27/6/2018	17,7800	-0,45%	17,8800	17,9200	17,6800	42.040	748.377,00
26/6/2018	17,8600	-4,08%	18,0000	18,0200	17,8200	224.678	4.033.612,00
25/6/2018	18,6200	-0,96%	18,5600	18,8000	18,5200	92.074	1.720.073,00
22/6/2018	18,8000	0,00%	18,9400	19,1000	18,8000	74.470	1.407.321,00
21/6/2018	18,8000	-0,21%	18,8400	18,9800	18,7800	59.901	1.131.666,00
20/6/2018	18,8400	0,21%	18,7600	18,8800	18,7600	79.629	1.499.213,00
19/6/2018	18,8000	-0,84%	18,9800	18,9800	18,7800	71.168	1.341.116,00
18/6/2018	18,9600	0,64%	18,7200	18,9600	18,6200	173.758	3.262.361,00
15/6/2018	18,8400	-0,84%	18,8000	19,1800	18,7800	151.313	2.864.772,00
14/6/2018	19,0000	0,00%	18,8400	19,0200	18,6600	59.458	1.121.313,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΚΥΡΙΟ	2,2900	8,02 %	0,1700	61.248
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.449
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	0,0140	583.738
ΑΤΕΚ	1,2700	3,25 %	0,0400	3.216
AEM	6,1750	2,92 %	0,1750	233.750
ΜΠΕΛΑ	31,1400	2,77 %	0,8400	108.108
ΣΑΝΜΕΖΖ	0,2100	2,44 %	0,0050	68.102

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	1,0100	-4,72 %	-0,0500	3.612
ΦΟΥΝΤΛ	0,7700	-3,75 %	-0,0300	1.375
ΜΙΓ	4,1700	-3,70 %	-0,1600	21.772
ΜΑΘΙΟ	0,8700	-3,33 %	-0,0300	973
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.110
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΕΒΡΟΦ	2,4900	-2,73 %	-0,0700	3.208
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	9.531
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.290
ΑΔΜΗΕ	3,1500	-2,33 %	-0,0750	310.449

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7720	-1,02 %	-0,0700	12.073.144
ΕΤΕ	11,9800	-2,08 %	-0,2550	10.620.584
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	8.309.372
ΕΥΡΩΒ	3,1530	-0,97 %	-0,0310	7.378.785
MTLN	52,2000	-1,79 %	-0,9500	6.581.247
ΟΠΑΠ	18,9100	0,75 %	0,1400	3.654.513
BOCHGR	7,4600	1,08 %	0,0800	3.553.202
ΜΠΕΛΑ	31,1400	2,77 %	0,8400	3.327.077
ΟΤΕ	16,2700	-0,12 %	-0,0200	2.657.500
ΕΛΠΕ	8,1400	-1,69 %	-0,1400	2.240.707

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0630	0,00 %	3.051.710	192,1χιλ.
ΑΛΦΑ	3,4850	-0,94 %	2.389.649	8,31εκ.
ΕΥΡΩΒ	3,1530	-0,97 %	2.329.779	7,38εκ.
ΠΕΙΡ	6,7720	-1,02 %	1.791.713	12,07εκ.
ΕΤΕ	11,9800	-2,08 %	882.385	10,62εκ.
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	251χιλ.
ΙΝΛΟΤ	1,2000	0,00 %	488.087	587,4χιλ.
BOCHGR	7,4600	1,08 %	475.793	3,55εκ.
CREDIA	1,4300	-1,38 %	436.925	628χιλ.
ΑΔΜΗΕ	3,1500	-2,33 %	310.449	989,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8000	0,00 %	30.882	0,99 %
ΚΥΡΙΟ	2,2900	8,02 %	61.248	0,81 %
ΤΖΚΑ	1,4600	-0,34 %	16.599	0,54 %
EIS	1,2700	-1,55 %	68.346	0,45 %
AEM	6,1750	2,92 %	233.750	0,40 %
ΝΑΥΠ	1,2050	-1,23 %	35.804	0,31 %
ΦΒΜΕΖΖ	0,0630	0,00 %	3.051.710	0,24 %
ΚΟΥΑΛ	1,3220	0,92 %	56.398	0,21 %
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	0,19 %
ΕΧΑΕ	7,0100	0,29 %	106.212	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,2900	8,02 %	61.248	12,74 %
ΜΟΝΤΑ	5,0200	5,46 %	1.449	10,29 %
ΜΑΘΙΟ	0,8700	-3,33 %	973	8,33 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.110	7,69 %
ΣΑΝΜΕΖΖ	0,2100	2,44 %	68.102	7,07 %
ΜΙΓ	4,1700	-3,70 %	21.772	6,70 %
ΑΤΕΚ	1,2700	3,25 %	3.216	6,50 %
ΠΡΔ	0,5700	0,00 %	11.249	6,14 %
ΒΙΟΣΚ	2,7100	-2,17 %	24.811	5,78 %
ΚΑΙΡΟΜΕΖ	0,4320	3,35 %	583.738	5,74 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%