Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

25,8800 €

-0,1200 (-0,46%)

Άνοιγμα 26,0000
Υψηλό 26,0400
Χαμηλό 25,7400

Όγκος 19.621
Τζίρος 507.508 €
Πράξεις 332

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/10/2019	21,1000	0,48%	20,8400	21,1400	20,8000	42.635	896.076,78
17/10/2019	21,0000	0,96%	20,8000	21,1400	20,8000	159.938	3.355.720,02
16/10/2019	20,8000	-1,14%	20,9200	21,0000	20,7000	107.382	2.236.927,60
15/10/2019	21,0400	-0,47%	20,9800	21,2400	20,8000	68.597	1.437.969,90
14/10/2019	21,1400	0,19%	21,0000	21,2800	20,9400	33.119	698.886,52
11/10/2019	21,1000	1,15%	21,0000	21,3000	20,8400	109.951	2.323.049,56
10/10/2019	20,8600	-0,67%	21,0000	21,1000	20,7600	29.495	616.674,90
09/10/2019	21,0000	-1,41%	21,3000	21,3000	21,0000	55.879	1.182.904,20
08/10/2019	21,3000	0,95%	21,1000	21,3000	20,7400	68.250	1.439.969,10
07/10/2019	21,1000	3,53%	20,3400	21,1400	20,3400	75.371	1.569.544,54
04/10/2019	20,3800	1,19%	20,6600	20,6600	20,1600	63.136	1.283.294,30
03/10/2019	20,1400	-0,49%	20,2400	20,7800	20,1400	94.845	1.931.031,74
02/10/2019	20,2400	-3,53%	20,8800	21,0800	20,2200	174.223	3.596.909,46
01/10/2019	20,9800	-2,05%	21,3000	21,4000	20,9800	62.513	1.322.441,58
30/9/2019	21,4200	0,66%	21,4000	21,4200	20,9200	123.937	2.633.740,20
27/9/2019	21,2800	1,82%	20,9000	21,3600	20,9000	84.006	1.781.606,40
26/9/2019	20,9000	-0,85%	21,2200	21,2200	20,9000	89.733	1.883.689,90
25/9/2019	21,0800	0,76%	20,9200	21,2000	20,6800	78.647	1.646.763,56
24/9/2019	20,9200	-0,29%	20,9800	21,1600	20,9200	87.238	1.832.562,50
23/9/2019	20,9800	-4,03%	21,6400	21,8400	20,9200	176.275	3.755.855,86
20/9/2019	21,8600	0,55%	21,7000	21,8600	21,4600	195.637	4.253.658,10
19/9/2019	21,7400	-0,46%	21,8400	21,8400	21,6400	63.631	1.381.685,06
18/9/2019	21,8400	1,49%	21,5200	21,8400	21,5200	102.430	2.224.936,66
17/9/2019	21,5200	0,00%	21,5200	21,5200	21,2000	95.347	2.039.572,04
16/9/2019	21,5200	5,49%	20,6600	21,5200	20,4000	237.717	5.026.237,24
13/9/2019	20,4000	1,19%	20,3800	20,4800	20,1800	207.105	4.210.910,22
12/9/2019	20,1600	-2,89%	20,9000	20,9000	20,1400	257.094	5.228.709,36
11/9/2019	20,7600	-0,76%	21,0000	21,1600	20,5400	164.064	3.395.582,50
10/9/2019	20,9200	-0,66%	21,0600	21,2000	20,7400	202.488	4.243.010,24
09/9/2019	21,0600	0,77%	20,9000	21,2200	20,9000	115.651	2.436.191,86
06/9/2019	20,9000	-1,97%	21,2800	21,3400	20,9000	194.185	4.086.619,68
05/9/2019	21,3200	1,04%	21,4200	21,4800	21,1400	143.507	3.054.987,72
04/9/2019	21,1000	-3,48%	21,8200	21,9200	21,1000	218.924	4.672.674,44
03/9/2019	21,8600	-0,55%	21,7200	22,0200	21,6400	64.302	1.404.428,98
02/9/2019	21,9800	-1,17%	22,4000	22,5000	21,8400	40.355	889.557,18
30/8/2019	22,2400	2,96%	21,6000	22,2400	21,6000	239.884	5.290.354,52
29/8/2019	21,6000	0,09%	21,4800	21,8600	21,2800	133.055	2.863.940,50
28/8/2019	21,5800	-0,74%	21,7400	21,9200	21,4000	123.953	2.678.441,50
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	0,00%	18,3600	18,4000	18,2000	53.598	979.509,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,7450	7,97 %	0,0550	2.408
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΜΕΒΑ	9,1500	3,98 %	0,3500	29.349
ΙΛΥΔΑ	5,6800	2,90 %	0,1600	11.449
ΦΡΙΓΟ	0,5020	2,87 %	0,0140	21.574
MTLN	43,8000	2,82 %	1,2000	168.659
ΙΝΛΙΦ	5,5200	2,22 %	0,1200	11.174
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΝΑΥΠ	1,4400	2,13 %	0,0300	13.680
ΠΑΙΡ	0,9460	1,94 %	0,0180	356

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,7000	-4,94 %	-0,4000	1.223.127
ΝΑΚΑΣ	3,1600	-3,66 %	-0,1200	300
ONYX	2,2500	-3,02 %	-0,0700	141.752
ΣΕΝΤΡ	0,3280	-2,96 %	-0,0100	2.977
ΕΥΡΩΒ	3,2480	-2,84 %	-0,0950	2.668.165
EIS	1,6760	-2,78 %	-0,0480	55.720
ΒΟΣΥΣ	2,1000	-2,78 %	-0,0600	400
ΠΕΙΡ	6,6420	-2,72 %	-0,1860	1.901.611
BOCHGR	7,8800	-2,72 %	-0,2200	193.334
ΧΑΙΔΕ	0,7400	-2,63 %	-0,0200	1.845

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,6420	-2,72 %	-0,1860	12.716.024
ΕΤΕ	12,5250	-1,22 %	-0,1550	11.672.157
ΕΛΠΕ	7,7000	-4,94 %	-0,4000	9.413.209
ΕΥΡΩΒ	3,2480	-2,84 %	-0,0950	8.708.228
MTLN	43,8000	2,82 %	1,2000	7.326.892
ΑΛΦΑ	3,4030	-2,07 %	-0,0720	6.039.764
ΜΠΕΛΑ	27,2000	-1,16 %	-0,3200	5.396.432
ΟΠΑΠ	18,2300	0,66 %	0,1200	2.050.826
ΔΕΗ	15,1500	-0,33 %	-0,0500	1.895.202
BOCHGR	7,8800	-2,72 %	-0,2200	1.547.719

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	-2,84 %	2.668.165	8,71εκ.
ΠΕΙΡ	6,6420	-2,72 %	1.901.611	12,72εκ.
ΑΛΦΑ	3,4030	-2,07 %	1.767.878	6,04εκ.
ΕΛΠΕ	7,7000	-4,94 %	1.223.127	9,41εκ.
ΕΤΕ	12,5250	-1,22 %	923.477	11,67εκ.
ΙΝΛΟΤ	1,1100	-1,25 %	707.920	788,8χιλ.
ΦΒΜΕΖΖ	0,0668	0,45 %	312.900	20.534
CREDIA	1,4420	-1,37 %	242.522	351,2χιλ.
ΜΠΕΛΑ	27,2000	-1,16 %	196.774	5,40εκ.
BOCHGR	7,8800	-2,72 %	193.334	1,55εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
ΕΛΠΕ	7,7000	-4,94 %	1.223.127	0,40 %
EIS	1,6760	-2,78 %	55.720	0,36 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΒΙΟΣΚ	3,1500	-0,32 %	51.517	0,30 %
ΜΕΒΑ	9,1500	3,98 %	29.349	0,28 %
ΣΠΙ	0,5940	-1,66 %	27.785	0,26 %
ONYX	2,2500	-3,02 %	141.752	0,21 %
ΕΚΤΕΡ	3,0150	-1,47 %	50.962	0,19 %
ΡΕΒΟΙΛ	1,6800	0,30 %	40.533	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,7450	7,97 %	2.408	7,25 %
EIS	1,6760	-2,78 %	55.720	4,64 %
ΕΥΡΩΒ	3,2480	-2,84 %	2.668.165	4,49 %
ΣΕΝΤΡ	0,3280	-2,96 %	2.977	4,44 %
ΠΕΙΡ	6,6420	-2,72 %	1.901.611	4,42 %
ΕΛΤΟΝ	2,0800	0,97 %	25.628	4,37 %
ONYX	2,2500	-3,02 %	141.752	4,31 %
ΔΑΙΟΣ	7,1500	0,00 %	651	4,20 %
ΠΡΟΦ	7,1500	-0,56 %	10.005	4,17 %
ΒΙΟΣΚ	3,1500	-0,32 %	51.517	4,11 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%