Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

25,8600 €

-0,1400 (-0,54%)

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

Όγκος 19.691
Τζίρος 509.317 €
Πράξεις 334

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,11%	18,8400	19,0200	18,6600	59.458	1.121.313,00
13/6/2018	18,9800	0,64%	18,6800	19,0000	18,6800	140.362	2.658.368,00
12/6/2018	18,8600	1,40%	18,7000	18,9400	18,3400	151.955	2.823.179,00
11/6/2018	18,6000	0,54%	18,5000	18,7000	18,5000	56.051	1.043.486,00
08/6/2018	18,5000	-0,22%	18,5400	18,5400	18,3000	87.633	1.617.417,00
07/6/2018	18,5400	-0,75%	18,6800	18,8200	18,4000	118.059	2.202.019,00
06/6/2018	18,6800	1,85%	18,2600	18,8000	18,2600	87.503	1.627.562,00
05/6/2018	18,3400	2,46%	17,8600	18,4400	17,8200	49.144	895.253,00
04/6/2018	17,9000	-0,67%	17,9200	18,0600	17,8200	40.890	733.727,00
01/6/2018	18,0200	3,92%	17,3400	18,1400	17,3400	103.604	1.847.811,00
31/5/2018	17,3400	-2,03%	17,6200	17,7200	17,3400	176.746	3.096.697,00
30/5/2018	17,7000	3,27%	17,3800	18,0400	17,2600	191.840	3.404.554,00
29/5/2018	17,1400	-4,78%	18,0000	18,0000	17,1000	191.272	3.313.743,00
25/5/2018	18,0000	-1,64%	18,3000	18,4800	18,0000	75.387	1.369.467,00
24/5/2018	18,3000	-1,61%	18,5200	18,7400	18,3000	62.250	1.153.480,00
23/5/2018	18,6000	0,22%	18,7400	18,7400	18,3600	53.351	988.980,00
22/5/2018	18,5600	-0,96%	18,7800	18,9000	18,2800	79.922	1.483.482,00
21/5/2018	18,7400	2,07%	18,3600	18,7600	18,3600	59.964	1.110.250,00
18/5/2018	18,3600	-0,54%	18,3600	18,7000	18,3400	121.074	2.240.505,00
17/5/2018	18,4600	-2,84%	19,0000	19,1200	18,4600	188.857	3.524.698,00
16/5/2018	19,0000	-1,25%	19,1200	19,3600	18,9600	179.388	3.443.048,00
15/5/2018	19,2400	-2,34%	19,4800	19,4800	19,1200	179.906	3.465.301,00
14/5/2018	19,7000	-0,51%	19,8000	19,9400	19,5200	94.309	1.867.507,00
11/5/2018	19,8000	0,61%	19,7400	19,8000	19,6000	73.691	1.454.608,00
10/5/2018	19,6800	1,55%	19,5800	19,6800	19,3600	77.817	1.523.115,00
09/5/2018	19,3800	-0,21%	19,6600	19,7400	19,3400	58.125	1.138.368,00
08/5/2018	19,4200	1,57%	19,2800	19,5000	18,8200	119.604	2.304.718,00
07/5/2018	19,1200	-0,93%	19,2000	19,2200	18,9000	199.571	3.798.484,00
04/5/2018	19,3000	-1,23%	19,5200	19,6800	19,1000	111.354	2.152.928,00
03/5/2018	19,5400	-0,81%	19,6000	19,7000	19,5000	61.245	1.201.031,00
02/5/2018	19,7000	-0,40%	19,7800	19,7800	19,5000	75.643	1.487.035,00
30/4/2018	19,7800	4,11%	19,2000	19,7800	19,1000	155.747	3.031.211,00
27/4/2018	19,0000	-0,73%	18,8800	19,2000	18,8800	48.625	928.538,00
26/4/2018	19,1400	2,13%	18,9600	19,1400	18,7400	38.150	725.246,00
25/4/2018	18,7400	-1,58%	18,8400	19,1000	18,6800	89.254	1.680.130,00
24/4/2018	19,0400	0,21%	19,0000	19,1600	18,7600	122.614	2.325.717,00
23/4/2018	19,0000	2,04%	18,7000	19,2600	18,6400	181.990	3.462.898,00
20/4/2018	18,6200	0,11%	18,6000	18,9000	18,3000	138.767	2.581.505,00
19/4/2018	18,6000	1,31%	18,4800	18,8400	18,4600	107.086	2.000.487,00
18/4/2018	18,3600	-1,18%	18,4600	18,7200	18,3200	170.911	3.155.582,00
17/4/2018	18,5800	1,64%	18,2800	18,7400	18,2800	99.178	1.844.965,00
16/4/2018	18,2800	-0,54%	18,3800	18,9000	18,2600	108.255	2.004.728,00
13/4/2018	18,3800	-1,50%	18,4800	18,6400	18,3200	41.864	773.169,00
12/4/2018	18,6600	1,97%	18,3000	18,6800	18,2600	123.066	2.285.316,00
11/4/2018	18,3000	-2,66%	18,7000	18,7000	18,2200	73.667	1.356.155,00
10/4/2018	18,8000	1,73%	18,8400	18,9600	18,6400	90.145	1.694.584,00
05/4/2018	18,4800	0,43%	18,4000	18,7600	18,3600	24.685	458.607,00
04/4/2018	18,4000	1,10%	18,0600	18,4000	18,0600	48.125	880.567,00
03/4/2018	18,2000	-0,44%	18,2800	18,4600	17,9800	84.819	1.544.378,00
29/3/2018	18,2800	-2,25%	18,5200	18,8000	18,1400	85.315	1.573.177,00
28/3/2018	18,7000	0,75%	18,5000	18,7200	18,3400	26.928	500.489,00
27/3/2018	18,5600	0,54%	18,5000	18,7200	18,4000	135.582	2.514.772,00
26/3/2018	18,4600	-0,54%	18,5600	18,7800	18,4000	99.257	1.836.216,00
23/3/2018	18,5600	-1,17%	18,6800	18,8600	18,3200	59.718	1.110.229,00
22/3/2018	18,7800	-0,11%	18,8000	18,9800	18,6800	146.589	2.749.274,00
21/3/2018	18,8000	-2,69%	18,9000	18,9200	18,7400	338.589	6.371.634,00
20/3/2018	19,3200	-0,72%	19,3600	19,6600	19,3200	79.202	1.539.156,00
19/3/2018	19,4600	-2,21%	19,9000	19,9000	19,4600	65.976	1.293.874,00
16/3/2018	19,9000	3,11%	19,0000	19,9000	18,8600	220.236	4.289.764,00
15/3/2018	19,3000	0,21%	19,2600	19,3200	18,8600	99.105	1.901.446,00
14/3/2018	19,2600	1,37%	19,2000	19,4000	18,9800	73.792	1.419.290,00
13/3/2018	19,0000	-1,25%	19,3400	19,4400	18,8400	147.112	2.808.150,00
12/3/2018	19,2400	4,34%	18,8000	19,2400	18,6800	145.387	2.768.109,00
09/3/2018	18,4400	1,77%	18,3600	18,4400	18,2000	150.123	2.748.983,00
08/3/2018	18,1200	-1,31%	18,1600	18,3600	18,0600	59.527	1.080.861,00
07/3/2018	18,3600	0,44%	18,3000	18,4600	18,1600	41.884	768.172,00
06/3/2018	18,2800	-0,11%	18,3000	18,5000	18,0000	202.772	3.695.352,00
05/3/2018	18,3000	-3,48%	18,9600	18,9600	18,2000	103.455	1.904.110,00
02/3/2018	18,9600	-0,94%	19,1400	19,1400	18,7000	183.773	3.466.210,00
01/3/2018	19,1400	-0,52%	19,1400	19,1800	18,7800	72.898	1.389.173,00
28/2/2018	19,2400	2,34%	18,8600	19,2400	18,7200	127.397	2.429.327,00
27/2/2018	18,8000	0,75%	18,5600	18,8200	18,5600	58.054	1.085.377,00
26/2/2018	18,6600	1,97%	18,2000	18,8400	18,2000	80.818	1.511.204,00
23/2/2018	18,3000	0,55%	18,2000	18,5000	18,1600	125.916	2.303.196,00
22/2/2018	18,2000	-2,26%	18,6200	18,8800	18,1400	121.398	2.230.271,00
21/2/2018	18,6200	-1,90%	18,9800	18,9800	18,6200	41.239	772.947,00
20/2/2018	18,9800	0,32%	18,9200	19,0000	18,5800	65.466	1.228.894,00
16/2/2018	18,9200	1,07%	18,7200	18,9200	18,5600	81.591	1.526.441,00
15/2/2018	18,7200	0,21%	18,7000	19,0000	18,6800	67.035	1.261.045,00
14/2/2018	18,6800	-1,06%	18,6200	18,8800	18,5000	40.451	756.289,00
13/2/2018	18,8800	-0,32%	19,1400	19,1600	18,5800	76.972	1.448.013,00
12/2/2018	18,9400	-1,15%	19,3200	19,3200	18,7600	33.206	629.255,00
09/2/2018	19,1600	0,31%	18,7200	19,4000	18,7200	204.438	3.883.388,00
08/2/2018	19,1000	-0,73%	19,3800	19,3800	19,1000	65.948	1.265.087,00
07/2/2018	19,2400	0,31%	19,5000	19,5000	19,0000	27.406	524.745,00
06/2/2018	19,1800	-2,44%	19,2400	19,4000	18,9400	150.745	2.880.525,00
05/2/2018	19,6600	-0,61%	19,5400	19,7600	19,4800	85.587	1.677.905,00
02/2/2018	19,7800	-3,28%	20,1000	20,4000	19,7800	67.073	1.344.568,00
01/2/2018	20,4500	1,49%	20,1500	20,4500	20,0000	133.930	2.701.848,00
31/1/2018	20,1500	2,81%	19,6000	20,1500	19,4800	194.683	3.840.491,00
30/1/2018	19,6000	-0,31%	19,6600	19,6600	19,3200	84.691	1.654.413,00
29/1/2018	19,6600	0,82%	19,7000	19,8400	19,5400	46.332	913.675,00
26/1/2018	19,5000	0,10%	19,6200	19,7400	19,5000	93.649	1.836.489,00
25/1/2018	19,4800	-0,71%	19,6800	19,7400	19,4600	109.867	2.157.231,00
24/1/2018	19,6200	0,10%	19,6000	19,7400	19,4200	151.885	2.973.518,00
23/1/2018	19,6000	0,62%	19,5400	19,8000	19,4200	103.546	2.027.131,00
22/1/2018	19,4800	0,62%	19,4000	19,7600	19,4000	72.024	1.411.768,00
19/1/2018	19,3600	0,31%	19,3000	19,5200	19,2600	115.833	2.245.479,00
18/1/2018	19,3000	-1,03%	19,4600	19,4800	19,2600	70.702	1.368.551,00
17/1/2018	19,5000	-2,50%	20,0000	20,0000	19,3600	96.432	1.886.210,00
16/1/2018	20,0000	0,50%	19,9000	20,0500	19,6200	79.714	1.581.906,00
15/1/2018	19,9000	-0,20%	20,0000	20,0000	19,8600	26.616	530.183,00
12/1/2018	19,9400	-0,30%	20,0000	20,1500	19,8400	71.635	1.430.677,00
11/1/2018	20,0000	0,70%	19,8400	20,0000	19,7400	151.185	3.013.155,00
10/1/2018	19,8600	-0,40%	19,8600	19,9600	19,7400	105.448	2.093.061,00
09/1/2018	19,9400	3,85%	19,2600	19,9800	19,2600	156.283	3.073.548,00
08/1/2018	19,2000	1,59%	18,9800	19,3800	18,9200	108.476	2.084.649,00
05/1/2018	18,9000	-0,53%	19,0000	19,1200	18,8200	66.083	1.251.234,00
04/1/2018	19,0000	-0,21%	19,1000	19,1000	18,7600	130.887	2.483.279,00
03/1/2018	19,0400	0,00%	19,0400	19,2600	18,7400	95.130	1.808.467,00
02/1/2018	19,0400	1,38%	19,0600	19,0600	18,8600	42.578	807.580,00
29/12/2017	18,7800	-0,11%	19,0800	19,0800	18,7000	78.500	1.478.400,00
28/12/2017	18,8000	0,00%	18,8000	18,9000	18,6600	64.767	1.215.308,00
27/12/2017	18,8000	0,21%	18,9000	19,1000	18,7600	60.019	1.137.364,00
22/12/2017	18,7600	0,43%	18,8000	18,9000	18,6800	46.652	874.400,00
21/12/2017	18,6800	0,32%	18,6200	18,9800	18,6200	69.971	1.314.481,00
20/12/2017	18,6200	-0,96%	19,0600	19,0600	18,6000	196.362	3.679.140,00
19/12/2017	18,8000	-1,88%	19,1600	19,2000	18,6600	87.924	1.653.432,00
18/12/2017	19,1600	3,01%	18,8800	19,2600	18,8800	74.774	1.430.398,00
15/12/2017	18,6000	-0,32%	18,6600	19,1200	18,5600	188.735	3.539.176,00
14/12/2017	18,6600	-1,27%	18,9000	19,1000	18,6400	88.554	1.671.926,00
13/12/2017	18,9000	-1,97%	19,0200	19,3400	18,8000	71.875	1.363.418,00
12/12/2017	19,2800	0,00%	19,0200	19,3800	19,0200	65.142	1.248.959,00
11/12/2017	19,2800	0,10%	18,9600	19,2800	18,9600	21.946	420.371,00
08/12/2017	19,2600	0,68%	19,2900	19,2900	18,8700	29.515	566.501,00
07/12/2017	19,1300	1,76%	18,8000	19,1800	18,7500	42.827	813.509,00
06/12/2017	18,8000	-1,57%	19,1000	19,4700	18,8000	95.992	1.829.624,00
05/12/2017	19,1000	-2,35%	19,7200	19,8000	18,9200	113.116	2.170.660,00
04/12/2017	19,5600	-1,11%	19,7500	20,0800	19,5200	44.997	885.205,00
01/12/2017	19,7800	-1,98%	20,1800	20,1800	19,7800	75.905	1.509.234,00
30/11/2017	20,1800	0,00%	20,1800	20,4000	19,6800	157.422	3.130.957,00
29/11/2017	20,1800	0,85%	20,0100	20,1900	19,9900	36.954	743.120,00
28/11/2017	20,0100	-2,39%	20,2600	20,5700	20,0100	67.362	1.356.087,00
27/11/2017	20,5000	-0,49%	20,6000	20,6000	19,8200	49.251	992.200,00
24/11/2017	20,6000	0,98%	20,3000	20,7700	20,2900	36.379	747.051,00
23/11/2017	20,4000	0,05%	20,4800	20,4800	20,3600	14.266	291.384,00
22/11/2017	20,3900	0,00%	20,3900	20,4400	20,2500	12.006	243.914,00
21/11/2017	20,3900	2,72%	19,9500	20,4300	19,8600	65.100	1.302.541,00
20/11/2017	19,8500	0,61%	19,9000	20,1000	19,7300	98.500	1.956.541,00
17/11/2017	19,7300	-1,55%	20,3500	20,3700	19,7300	115.891	2.336.414,00
16/11/2017	20,0400	-2,24%	20,6500	20,6500	20,0100	46.468	939.240,00
15/11/2017	20,5000	0,99%	20,2500	20,6300	20,1000	87.060	1.775.722,00
14/11/2017	20,3000	-0,98%	20,0000	20,3400	19,9300	129.294	2.613.292,00
13/11/2017	20,5000	-1,91%	21,0500	21,0700	20,2300	82.542	1.694.912,00
10/11/2017	20,9000	-0,48%	20,9600	21,1000	20,4900	251.148	5.242.474,00
09/11/2017	21,0000	-2,33%	21,5000	21,5000	20,9300	69.894	1.482.952,00
08/11/2017	21,5000	0,00%	21,5000	21,6000	21,4100	149.282	3.209.870,00
07/11/2017	21,5000	1,18%	21,3000	21,5000	21,2800	47.919	1.027.729,00
06/11/2017	21,2500	0,71%	21,1700	21,9000	21,0300	54.183	1.162.651,00
03/11/2017	21,1000	0,48%	21,0000	21,2000	20,5500	48.009	1.002.700,00
02/11/2017	21,0000	0,43%	21,0000	21,2000	20,7400	47.036	990.588,00
01/11/2017	20,9100	1,75%	20,5600	21,2300	20,5600	64.934	1.360.226,00
31/10/2017	20,5500	1,83%	20,4500	20,6900	20,3500	113.530	2.333.397,41
30/10/2017	20,1800	0,40%	20,1000	20,3900	19,8500	67.438	1.359.706,00
27/10/2017	20,1000	2,92%	19,4000	20,1000	19,4000	123.448	2.453.323,00
26/10/2017	19,5300	-0,61%	19,6600	19,6700	19,3200	31.897	621.690,00
25/10/2017	19,6500	0,05%	19,6400	19,6700	19,4400	71.539	1.401.384,00
24/10/2017	19,6400	3,04%	19,0600	19,6400	19,0600	68.142	1.319.081,00
23/10/2017	19,0600	-1,70%	19,4500	19,4500	19,0600	123.798	2.374.736,00
20/10/2017	19,3900	0,73%	19,1600	19,5000	19,1600	69.832	1.350.208,00
19/10/2017	19,2500	-1,08%	19,2700	19,6600	19,1200	63.878	1.241.811,00
18/10/2017	19,4600	1,35%	19,3000	19,5800	19,2800	55.907	1.088.674,00
17/10/2017	19,2000	-1,03%	19,3500	19,4000	19,2000	84.559	1.629.059,00
16/10/2017	19,4000	-0,97%	19,6100	19,6100	19,3800	80.795	1.577.469,00
13/10/2017	19,5900	0,67%	19,3800	19,7500	19,3700	76.312	1.494.941,00
12/10/2017	19,4600	-1,02%	19,8000	19,8000	19,3500	159.620	3.112.609,00
11/10/2017	19,6600	-1,55%	19,6700	19,8900	19,5400	41.456	813.953,00
10/10/2017	19,9700	2,94%	19,7000	19,9700	19,5700	91.189	1.806.150,00
09/10/2017	19,4000	-0,97%	19,4400	19,6500	19,3400	16.284	316.600,00
06/10/2017	19,5900	-0,31%	19,5500	19,7600	19,5500	39.857	781.953,00
05/10/2017	19,6500	-1,01%	19,7000	19,9400	19,5800	33.724	663.767,00
04/10/2017	19,8500	0,51%	19,7000	19,8700	19,6300	21.388	422.742,00
03/10/2017	19,7500	0,71%	19,6100	20,1000	19,5400	67.310	1.339.126,00
02/10/2017	19,6100	-2,97%	19,7100	19,9800	19,5800	30.607	604.971,00
29/9/2017	20,2100	3,64%	19,6600	20,2100	19,1900	72.811	1.444.352,00
28/9/2017	19,5000	1,04%	19,7100	19,7100	19,0800	44.563	859.408,00
27/9/2017	19,3000	-3,74%	20,0500	20,0500	19,2600	60.810	1.190.036,00
26/9/2017	20,0500	2,61%	19,6000	20,0500	19,5600	94.560	1.870.999,00
25/9/2017	19,5400	-0,91%	19,7200	19,9800	19,0800	55.960	1.101.069,00
22/9/2017	19,7200	3,73%	19,1700	19,9000	19,0000	44.343	867.951,00
21/9/2017	19,0100	-1,91%	19,5700	19,5700	19,0100	86.668	1.669.942,00
20/9/2017	19,3800	-1,62%	19,7000	19,7000	19,0000	99.075	1.907.971,00
19/9/2017	19,7000	1,03%	19,3400	19,7000	19,1000	123.270	2.403.542,00
18/9/2017	19,5000	0,78%	19,2300	19,7000	19,2300	54.810	1.070.272,00
15/9/2017	19,3500	-1,28%	19,8000	19,8000	19,2300	154.284	3.001.580,00
14/9/2017	19,6000	-2,24%	20,1000	20,1000	19,5400	74.430	1.461.971,00
13/9/2017	20,0500	0,65%	20,1900	20,2000	19,7300	46.344	923.404,00
12/9/2017	19,9200	-0,35%	19,6300	20,1400	19,6300	130.669	2.608.471,00
11/9/2017	19,9900	4,11%	19,3100	19,9900	19,2700	115.307	2.261.220,00
08/9/2017	19,2000	0,21%	19,2400	19,2800	19,1200	61.743	1.185.087,00
07/9/2017	19,1600	1,27%	18,9200	19,2800	18,9200	127.345	2.439.568,00
06/9/2017	18,9200	0,85%	18,9500	18,9500	18,7900	201.526	3.807.214,00
05/9/2017	18,7600	-0,21%	18,7100	18,9500	18,7100	96.949	1.819.149,00
04/9/2017	18,8000	0,00%	19,0000	19,0300	18,7100	28.334	536.054,00
01/9/2017	18,8000	-0,53%	18,7200	19,1000	18,7100	30.431	574.512,00
31/8/2017	18,9000	0,00%	18,9000	18,9900	18,7100	154.237	2.914.930,00
30/8/2017	18,9000	1,61%	18,4000	18,9400	18,4000	66.682	1.256.175,00
29/8/2017	18,6000	-0,53%	18,8600	18,9100	18,2000	244.397	4.509.741,00
28/8/2017	18,7000	-2,09%	19,1500	19,1500	18,7000	38.716	728.548,00
25/8/2017	19,1000	-0,05%	19,1400	19,1500	19,0300	114.977	2.195.677,00
24/8/2017	19,1100	-0,21%	19,1000	19,3600	19,0100	48.937	936.446,00
23/8/2017	19,1500	0,10%	19,2800	19,2800	19,0400	27.798	531.516,00
22/8/2017	19,1300	-0,42%	19,3200	19,3800	19,0600	38.942	746.234,00
21/8/2017	19,2100	2,62%	18,7700	19,3800	18,7500	126.696	2.401.835,00
18/8/2017	18,7200	0,00%	18,7000	18,7700	18,6300	62.205	1.165.373,00
17/8/2017	18,7200	-1,78%	19,0100	19,2000	18,6400	85.303	1.608.527,00
16/8/2017	19,0600	0,05%	19,3900	19,3900	19,0100	40.984	783.717,00
14/8/2017	19,0500	-1,30%	19,3800	19,6000	19,0400	44.499	852.433,00
11/8/2017	19,3000	-0,97%	19,2600	19,3600	19,2600	31.219	603.167,00
10/8/2017	19,4900	-0,97%	19,7900	19,7900	19,2600	62.004	1.209.803,00
09/8/2017	19,6800	2,34%	19,2300	19,7000	19,0600	104.760	2.025.071,00
08/8/2017	19,2300	-1,38%	19,1800	19,4300	18,9800	71.130	1.359.548,00
07/8/2017	19,5000	0,41%	19,5000	19,5000	19,1500	32.865	634.073,00
04/8/2017	19,4200	-0,10%	19,3100	19,5000	19,3100	74.083	1.438.118,00
03/8/2017	19,4400	0,26%	19,1600	19,4900	19,0200	70.726	1.371.465,00
02/8/2017	19,3900	1,62%	19,1900	19,4000	19,1600	45.180	870.602,00
01/8/2017	19,0800	0,16%	18,8200	19,1700	18,8200	41.210	786.403,00
31/7/2017	19,0500	0,53%	18,6700	19,2900	18,6700	65.972	1.255.089,35
28/7/2017	18,9500	-0,42%	19,0000	19,1300	18,8700	61.309	1.162.917,00
27/7/2017	19,0300	0,26%	18,9800	19,2500	18,9600	56.957	1.085.603,00
26/7/2017	18,9800	-0,11%	19,2300	19,2300	18,7500	55.704	1.055.337,00
25/7/2017	19,0000	-0,73%	19,2500	19,3400	18,8200	35.371	671.989,00
24/7/2017	19,1400	2,52%	18,6700	19,1500	18,6200	29.430	559.548,00
21/7/2017	18,6700	-2,76%	19,2200	19,2200	18,6700	100.931	1.907.770,00
20/7/2017	19,2000	-1,54%	19,6000	19,6000	19,1200	41.719	805.758,00
19/7/2017	19,5000	-0,15%	19,5300	19,6400	19,4000	70.342	1.372.988,00
18/7/2017	19,5300	0,98%	19,1800	19,7000	19,1800	55.129	1.078.101,00
17/7/2017	19,3400	-1,33%	19,6000	19,6000	19,2700	20.362	394.148,00
14/7/2017	19,6000	0,93%	19,4200	19,9400	19,1700	68.561	1.328.579,00
13/7/2017	19,4200	-1,92%	19,8000	19,8500	19,3600	64.211	1.262.367,00
12/7/2017	19,8000	3,66%	18,8700	19,8000	18,7200	92.590	1.787.622,00
11/7/2017	19,1000	0,37%	19,1600	19,1900	18,8500	41.662	794.861,00
10/7/2017	19,0300	-1,14%	19,2500	19,2800	19,0300	55.600	1.068.315,00
07/7/2017	19,2500	-2,83%	19,6600	19,6900	19,2400	55.331	1.079.046,00
06/7/2017	19,8100	3,99%	19,2000	19,8700	19,1100	114.819	2.241.593,00
05/7/2017	19,0500	1,87%	18,7000	19,2700	18,6900	85.789	1.634.632,00
04/7/2017	18,7000	0,00%	18,7000	18,8000	18,5000	39.935	747.184,00
03/7/2017	18,7000	-1,94%	18,8300	18,8500	18,4600	44.310	827.142,00
30/6/2017	19,0700	-0,10%	19,0300	19,0800	18,9300	120.047	2.282.058,00
29/6/2017	19,0900	-0,16%	19,1200	19,2000	18,8600	67.211	1.282.023,00
28/6/2017	19,1200	0,84%	18,9600	19,1200	18,8000	68.793	1.307.708,00
27/6/2017	18,9600	2,05%	18,4400	19,1300	18,4400	79.286	1.491.061,00
26/6/2017	18,5800	-3,23%	18,5300	18,6600	18,4500	114.381	2.122.828,00
23/6/2017	19,2000	-1,03%	19,1700	19,3900	18,7000	237.428	4.543.097,00
22/6/2017	19,4000	2,11%	19,0000	19,4000	19,0000	89.634	1.729.507,00
21/6/2017	19,0000	0,37%	18,9300	19,2000	18,8000	185.352	3.523.740,00
20/6/2017	18,9300	4,01%	18,2000	19,0000	18,1600	188.367	3.485.796,00
19/6/2017	18,2000	0,55%	18,1000	18,2000	17,6300	126.844	2.271.664,00
16/6/2017	18,1000	1,69%	17,8000	18,1000	17,7700	183.968	3.310.469,00
15/6/2017	17,8000	0,56%	17,7000	17,8000	17,5800	86.049	1.521.087,00
14/6/2017	17,7000	1,14%	17,6500	17,7400	17,4600	87.997	1.554.353,00
13/6/2017	17,5000	-0,23%	17,4900	17,5700	17,3600	67.184	1.171.144,00
12/6/2017	17,5400	-0,74%	17,7700	17,7700	17,4800	75.872	1.333.464,00
09/6/2017	17,6700	-0,73%	17,8000	17,8500	17,5700	88.141	1.555.179,00
08/6/2017	17,8000	1,95%	17,3600	17,8000	17,3600	51.711	916.277,00
07/6/2017	17,4600	0,92%	17,3500	17,5500	17,2300	142.407	2.490.775,00
06/6/2017	17,3000	0,76%	17,3700	17,4000	17,1100	181.084	3.130.095,00
02/6/2017	17,1700	-0,17%	17,2000	17,3000	17,1100	121.539	2.091.148,00
01/6/2017	17,2000	0,35%	17,2000	17,3500	17,1000	71.113	1.224.628,00
31/5/2017	17,1400	0,82%	17,0000	17,3000	16,9700	241.248	4.126.863,00
30/5/2017	17,0000	0,00%	17,0000	17,3000	16,9300	96.468	1.643.484,00
29/5/2017	17,0000	0,00%	17,0000	17,1000	17,0000	91.849	1.566.841,00
26/5/2017	17,0000	0,00%	16,9000	17,0100	16,8100	87.452	1.484.866,00

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	2.050.820
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.%