Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

26,0200 €

0,0200 (0,08%)

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

Όγκος 140.444
Τζίρος 3.645.836 €
Πράξεις 1.211

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/5/2017	17,0000	0,59%	16,9000	17,0100	16,8100	87.452	1.484.866,00
25/5/2017	16,9000	-0,88%	17,1000	17,2200	16,8700	99.697	1.691.670,00
24/5/2017	17,0500	-0,53%	17,1000	17,1500	16,9500	110.154	1.878.993,00
23/5/2017	17,1400	-1,32%	17,3700	17,3700	17,0700	104.863	1.800.598,00
22/5/2017	17,3700	1,11%	17,0500	17,3700	16,9400	108.975	1.870.211,00
19/5/2017	17,1800	2,26%	16,9900	17,2000	16,8100	80.937	1.376.612,00
18/5/2017	16,8000	-1,00%	16,6800	17,0000	16,6800	163.908	2.776.268,00
17/5/2017	16,9700	1,37%	16,7500	17,0700	16,7500	265.310	4.501.023,00
16/5/2017	16,7400	-3,35%	16,7100	16,7800	16,4800	257.485	4.282.946,00
15/5/2017	17,3200	-1,59%	17,6000	17,9000	17,3200	229.200	4.022.991,00
12/5/2017	17,6000	-0,85%	17,8900	17,8900	17,5500	320.796	5.679.262,00
11/5/2017	17,7500	0,00%	17,7500	18,1500	17,3000	330.022	5.824.616,00
10/5/2017	17,7500	4,78%	16,9000	17,7500	16,7700	287.903	4.911.647,00
09/5/2017	16,9400	5,88%	16,0000	16,9400	15,9800	323.024	5.332.574,00
08/5/2017	16,0000	4,51%	15,4600	16,0000	15,2600	160.998	2.525.469,00
05/5/2017	15,3100	-1,61%	15,5600	15,6300	15,2800	157.770	2.430.125,00
04/5/2017	15,5600	-1,71%	15,9700	15,9700	15,5300	153.059	2.409.566,00
03/5/2017	15,8300	0,83%	15,9200	16,0000	15,6800	167.438	2.655.943,00
02/5/2017	15,7000	0,83%	15,8000	15,9500	15,5700	99.942	1.574.359,00
28/4/2017	15,5700	-1,46%	15,8000	15,8000	15,5700	70.610	1.110.021,00
27/4/2017	15,8000	-1,19%	15,8300	15,9000	15,8000	100.451	1.591.364,00
26/4/2017	15,9900	-0,06%	15,9500	15,9900	15,7500	43.743	694.809,00
25/4/2017	16,0000	3,36%	15,5900	16,0000	15,5900	277.323	4.424.223,00
24/4/2017	15,4800	0,26%	15,5000	15,6000	15,4000	104.641	1.624.422,00
21/4/2017	15,4400	-0,39%	15,5000	15,7000	15,4400	91.405	1.420.175,00
20/4/2017	15,5000	-0,64%	15,6000	15,6900	15,5000	41.967	654.052,00
19/4/2017	15,6000	-2,50%	15,8700	15,9400	15,6000	36.680	578.165,00
18/4/2017	16,0000	0,00%	15,7200	16,1000	15,7200	36.974	589.761,00
13/4/2017	16,0000	-0,62%	16,1000	16,1000	15,7300	50.015	792.602,00
12/4/2017	16,1000	-1,35%	16,2000	16,2700	15,7200	126.150	2.011.935,00
11/4/2017	16,3200	-1,27%	16,5000	16,5100	16,1500	33.611	549.367,00
10/4/2017	16,5300	0,12%	16,5100	16,6100	16,3000	281.603	4.656.582,00
07/4/2017	16,5100	-1,73%	16,4000	16,7900	16,3800	136.800	2.280.108,00
06/4/2017	16,8000	2,44%	16,4900	16,8000	16,3700	88.995	1.481.591,00
05/4/2017	16,4000	-0,55%	16,5100	16,6100	16,3500	174.694	2.874.286,00
04/4/2017	16,4900	0,86%	16,3800	16,5500	16,2700	127.350	2.086.332,00
03/4/2017	16,3500	2,19%	15,9500	16,3500	15,9300	37.067	596.308,00
31/3/2017	16,0000	-0,62%	16,0000	16,1500	15,9500	131.484	2.106.980,00
30/3/2017	16,1000	-1,53%	16,3500	16,3500	16,1000	57.237	929.665,00
29/3/2017	16,3500	2,51%	15,8100	16,3500	15,8100	141.836	2.292.276,00
28/3/2017	15,9500	3,57%	15,4000	15,9500	15,4000	149.282	2.341.689,00
27/3/2017	15,4000	1,05%	15,1600	15,7000	15,1500	100.203	1.566.170,00
24/3/2017	15,2400	-1,49%	15,1700	15,4900	15,1700	40.097	615.256,00
23/3/2017	15,4700	-0,71%	15,5400	15,7400	15,4000	103.194	1.614.711,00
22/3/2017	15,5800	-4,12%	16,2500	16,2700	15,4700	125.933	1.994.548,00
21/3/2017	16,2500	1,82%	16,0800	16,4400	15,9400	139.790	2.250.958,00
20/3/2017	15,9600	3,03%	15,4900	15,9700	15,4500	71.243	1.124.426,00
17/3/2017	15,4900	0,91%	15,4500	15,4900	15,2500	148.526	2.285.729,00
16/3/2017	15,3500	0,33%	15,3000	15,4300	15,2700	65.773	1.008.661,00
15/3/2017	15,3000	0,33%	15,2500	15,3100	15,2300	62.007	948.211,00
14/3/2017	15,2500	0,86%	15,3500	15,3600	15,2000	170.932	2.604.939,00
13/3/2017	15,1200	-1,56%	15,2100	15,3600	15,0200	91.075	1.380.438,00
10/3/2017	15,3600	0,72%	15,3500	15,4800	15,2700	164.293	2.526.318,00
09/3/2017	15,2500	0,33%	15,2000	15,3800	15,2000	39.439	602.372,00
08/3/2017	15,2000	0,40%	15,2800	15,2800	15,1800	90.768	1.379.637,00
07/3/2017	15,1400	-0,26%	15,1100	15,1900	15,0200	109.282	1.648.222,00
06/3/2017	15,1800	1,40%	15,1400	15,1800	15,0200	141.185	2.140.384,00
03/3/2017	14,9700	0,47%	14,9500	15,1000	14,9000	118.195	1.775.963,00
02/3/2017	14,9000	0,74%	14,7900	14,9000	14,6400	256.061	3.788.085,00
01/3/2017	14,7900	1,30%	14,6900	14,8700	14,6700	87.087	1.285.018,47
28/2/2017	14,6000	0,21%	14,5200	14,8700	14,5200	89.195	1.308.487,00
24/2/2017	14,5700	0,14%	14,5500	14,6100	14,5000	43.077	627.526,00
23/2/2017	14,5500	0,34%	14,5000	14,7400	14,4900	152.457	2.221.841,00
22/2/2017	14,5000	-0,96%	14,6300	14,6700	14,5000	76.484	1.113.130,00
21/2/2017	14,6400	0,00%	14,6400	14,7400	14,6000	173.061	2.533.553,00
20/2/2017	14,6400	1,10%	14,4800	14,6400	14,4800	112.278	1.640.201,00
17/2/2017	14,4800	1,61%	14,2500	14,6500	14,2500	445.911	6.459.987,00
16/2/2017	14,2500	1,06%	14,0500	14,2900	14,0500	154.642	2.198.618,00
15/2/2017	14,1000	0,86%	13,9700	14,1000	13,9100	236.334	3.308.675,00
14/2/2017	13,9800	1,30%	13,9000	14,0700	13,8500	118.686	1.653.100,00
13/2/2017	13,8000	0,00%	13,7400	13,8300	13,7300	38.326	528.716,00
10/2/2017	13,8000	1,69%	13,5700	13,9300	13,5700	104.442	1.438.714,00
09/2/2017	13,5700	1,72%	13,3400	13,6600	13,2200	171.208	2.318.169,00
08/2/2017	13,3400	-1,19%	13,5200	13,5600	13,3000	23.664	318.020,00
07/2/2017	13,5000	0,75%	13,4000	13,5100	13,3400	160.007	2.159.542,00
06/2/2017	13,4000	-0,22%	13,3500	13,4800	13,3500	92.204	1.235.003,00
03/2/2017	13,4300	0,52%	13,5000	13,5000	13,3200	46.714	625.788,00
02/2/2017	13,3600	-0,67%	13,4000	13,4400	13,3000	118.301	1.580.378,00
01/2/2017	13,4500	1,13%	13,3000	13,5000	13,3000	48.558	653.500,00
31/1/2017	13,3000	2,54%	12,8900	13,4800	12,8900	235.361	3.103.089,72
30/1/2017	12,9700	-1,74%	13,1100	13,2000	12,9200	64.549	839.007,22
27/1/2017	13,2000	-1,64%	13,2600	13,3800	13,1700	148.172	1.965.331,44
26/1/2017	13,4200	1,13%	13,4700	13,5000	13,3800	134.323	1.808.664,86
25/1/2017	13,2700	-1,56%	13,4800	13,4800	13,2700	31.342	417.860,34
24/1/2017	13,4800	-0,07%	13,4900	13,5000	13,3700	68.497	921.625,59
23/1/2017	13,4900	-1,17%	13,6500	13,6500	13,4000	145.733	1.962.665,02
20/1/2017	13,6500	1,87%	13,4000	13,8000	13,4000	166.174	2.270.766,97
19/1/2017	13,4000	-1,40%	13,6500	13,7000	13,2600	56.808	768.676,99
18/1/2017	13,5900	0,37%	13,5400	13,5900	13,4600	57.483	779.578,19
17/1/2017	13,5400	-0,66%	13,6300	13,6300	13,4900	45.920	622.231,01
16/1/2017	13,6300	-1,37%	13,7700	13,7700	13,5700	95.118	1.296.616,59
13/1/2017	13,8200	-0,43%	13,8600	13,8800	13,4800	166.662	2.283.824,00
12/1/2017	13,8800	3,35%	13,3200	13,8800	13,3200	257.654	3.526.458,00
11/1/2017	13,4300	-2,75%	13,8900	13,8900	13,4300	303.885	4.168.129,00
10/1/2017	13,8100	0,00%	13,8100	13,9000	13,6300	136.434	1.886.188,00
09/1/2017	13,8100	1,54%	13,6000	13,9200	13,4600	98.904	1.364.100,00
05/1/2017	13,6000	1,80%	13,2400	13,6000	13,1700	42.750	574.486,00
04/1/2017	13,3600	1,44%	13,2500	13,4100	13,1900	163.941	2.187.485,00
03/1/2017	13,1700	-1,64%	13,3900	13,3900	13,1700	108.345	1.440.911,00
02/1/2017	13,3900	2,21%	13,1300	13,4000	13,0700	30.826	409.068,00
30/12/2016	13,1000	-0,46%	13,1600	13,1900	12,9100	55.514	726.904,85
29/12/2016	13,1600	-1,35%	13,3400	13,3400	13,0300	64.402	850.366,01
28/12/2016	13,3400	-0,07%	13,3500	13,3900	13,1600	63.293	843.361,18
27/12/2016	13,3500	-0,37%	13,4000	13,4000	13,1600	21.799	290.578,64
23/12/2016	13,4000	1,82%	13,0100	13,4000	13,0000	30.451	405.081,08
22/12/2016	13,1600	-1,79%	13,1600	13,4100	13,1000	99.619	1.331.973,99
21/12/2016	13,4000	0,83%	13,3900	13,4800	13,2300	156.696	2.099.338,15
20/12/2016	13,2900	0,68%	13,2000	13,3900	13,0300	56.897	753.642,62
19/12/2016	13,2000	-1,64%	13,2600	13,2600	13,1200	93.238	1.229.145,56
16/12/2016	13,4200	7,27%	12,5100	13,4200	12,5100	190.338	2.488.276,31
15/12/2016	12,5100	-0,71%	12,5600	12,6500	12,3500	227.698	2.835.404,64
14/12/2016	12,6000	1,45%	12,4000	12,6000	12,2900	197.395	2.454.138,87
13/12/2016	12,4200	0,98%	12,5400	12,5400	12,2000	106.181	1.317.351,66
12/12/2016	12,3000	0,00%	12,3400	12,4800	12,2000	92.815	1.145.069,42
09/12/2016	12,3000	0,00%	12,3900	12,3900	12,1600	158.972	1.954.031,36
08/12/2016	12,3000	0,00%	12,3000	12,4800	12,1000	195.582	2.404.925,88
07/12/2016	12,3000	0,99%	12,1100	12,4000	12,1100	125.393	1.540.805,03
06/12/2016	12,1800	1,50%	12,2000	12,2000	12,1300	118.615	1.445.555,83
05/12/2016	12,0000	-0,25%	11,9800	12,1800	11,9800	45.210	547.126,77
02/12/2016	12,0300	0,08%	12,0000	12,1700	11,9800	280.430	3.399.538,56
01/12/2016	12,0200	-1,64%	12,1000	12,3500	11,8800	135.920	1.654.752,65
30/11/2016	12,2200	2,26%	11,9500	12,3900	11,8600	195.707	2.383.300,71
29/11/2016	11,9500	0,00%	11,9500	11,9800	11,8100	64.124	761.522,08
28/11/2016	11,9500	-0,99%	12,1000	12,1000	11,8000	59.268	705.744,19
25/11/2016	12,0700	0,58%	12,0800	12,1000	11,7700	109.952	1.321.806,63
24/11/2016	12,0000	-0,41%	12,0000	12,0000	11,7700	110.784	1.323.796,64
23/11/2016	12,0500	-0,99%	12,1700	12,1700	11,7900	494.189	5.934.064,35
22/11/2016	12,1700	5,83%	11,5000	12,1700	11,4900	48.301	568.667,69
21/11/2016	11,5000	0,26%	11,5000	11,5000	11,4100	32.947	377.453,77
18/11/2016	11,4700	0,97%	11,4800	11,4800	11,0900	178.308	2.035.437,42
17/11/2016	11,3600	2,34%	11,2200	11,4600	11,1800	479.057	5.449.394,08
16/11/2016	11,1000	0,00%	11,1000	11,1700	11,0500	423.998	4.715.846,63
15/11/2016	11,1000	1,46%	10,8100	11,1100	10,8100	143.434	1.581.937,58
14/11/2016	10,9400	0,92%	10,8400	10,9400	10,8400	52.662	573.051,44
11/11/2016	10,8400	-0,82%	10,9900	10,9900	10,8000	331.671	3.595.799,86
10/11/2016	10,9300	0,74%	10,9500	11,0100	10,9000	43.385	474.579,72
09/11/2016	10,8500	-1,00%	10,7500	11,0000	10,7500	190.794	2.094.109,30
08/11/2016	10,9600	-0,36%	11,0600	11,0600	10,9500	38.471	423.026,36
07/11/2016	11,0000	0,92%	11,0000	11,0800	10,9100	111.651	1.228.043,48
04/11/2016	10,9000	0,93%	10,8600	11,0600	10,7900	12.730	138.056,61
03/11/2016	10,8000	-1,82%	10,9500	11,0500	10,7800	76.515	838.217,53
02/11/2016	11,0000	1,38%	10,8900	11,1200	10,8900	79.132	871.144,15
01/11/2016	10,8500	-0,55%	10,9000	10,9200	10,7900	68.289	740.433,81
31/10/2016	10,9100	-1,36%	10,9400	11,0400	10,9100	121.271	1.328.010,58
27/10/2016	11,0600	0,09%	11,1900	11,1900	10,9100	11.183	123.227,76
26/10/2016	11,0500	-0,45%	11,1900	11,1900	10,9700	30.442	335.461,00
25/10/2016	11,1000	0,82%	10,9500	11,1400	10,9500	23.264	258.223,08
24/10/2016	11,0100	-1,52%	11,1600	11,1600	11,0000	33.630	370.595,88
21/10/2016	11,1800	-0,09%	11,2000	11,2000	11,1500	26.947	301.146,12
20/10/2016	11,1900	0,27%	11,1900	11,2000	11,1000	91.997	1.028.453,92
19/10/2016	11,1600	0,54%	11,1000	11,1700	11,0100	47.482	527.105,51
18/10/2016	11,1000	0,63%	11,0500	11,1800	10,9800	53.164	589.858,58
17/10/2016	11,0300	0,46%	10,9400	11,0400	10,8200	46.493	510.883,35
14/10/2016	10,9800	0,73%	10,8500	10,9900	10,8300	72.876	794.204,05
13/10/2016	10,9000	0,37%	10,8400	10,9000	10,8200	88.278	958.476,00
12/10/2016	10,8600	1,88%	10,4800	10,8600	10,4800	34.138	367.381,27
11/10/2016	10,6600	0,38%	10,6200	10,7100	10,6200	88.861	947.326,28
10/10/2016	10,6200	-0,47%	10,4600	10,8400	10,4600	61.063	650.628,06
07/10/2016	10,6700	1,04%	10,5600	10,6700	10,4600	61.518	646.960,00
06/10/2016	10,5600	1,54%	10,4500	10,5700	10,4500	69.422	729.122,78
05/10/2016	10,4000	-0,48%	10,4000	10,4300	10,3700	61.682	641.557,74
04/10/2016	10,4500	2,65%	10,2300	10,4500	10,1800	85.793	885.708,32
03/10/2016	10,1800	1,80%	10,1500	10,2200	10,1200	43.741	444.462,02
30/9/2016	10,0000	-1,67%	10,0000	10,2000	10,0000	147.300	1.489.847,24
29/9/2016	10,1700	0,79%	10,0900	10,2200	10,0800	142.454	1.445.756,29
28/9/2016	10,0900	0,30%	10,0000	10,0900	10,0000	43.497	438.369,16
27/9/2016	10,0600	0,60%	10,0000	10,0700	9,9600	21.455	215.020,05
26/9/2016	10,0000	-0,99%	10,0100	10,1500	10,0000	75.677	758.331,99
23/9/2016	10,1000	1,10%	9,9200	10,1000	9,9200	81.737	819.437,45
22/9/2016	9,9900	1,73%	9,8500	10,0700	9,8500	95.124	945.257,90
21/9/2016	9,8200	0,92%	9,7700	9,8200	9,7000	89.998	881.066,90
20/9/2016	9,7300	0,31%	9,7500	9,7800	9,7000	32.228	313.214,98
19/9/2016	9,7000	1,57%	9,7300	9,8000	9,6300	43.705	424.209,08
16/9/2016	9,5500	-0,52%	9,6000	9,6000	9,4500	337.526	3.222.134,25
15/9/2016	9,6000	-0,83%	9,6500	9,7800	9,6000	28.354	273.316,29
14/9/2016	9,6800	-1,22%	9,8000	9,8000	9,6300	168.848	1.640.082,04
13/9/2016	9,8000	-0,71%	9,9800	9,9800	9,6600	326.020	3.167.764,71
12/9/2016	9,8700	-1,10%	9,7900	9,8900	9,6900	50.617	496.652,29
09/9/2016	9,9800	-0,30%	10,0900	10,0900	9,8300	70.663	701.788,08
08/9/2016	10,0100	-1,38%	10,1400	10,1500	10,0100	84.362	847.469,73
07/9/2016	10,1500	-0,88%	10,2600	10,2600	10,1100	36.920	374.737,04
06/9/2016	10,2400	0,10%	10,2700	10,2700	10,1400	56.188	573.361,72
05/9/2016	10,2300	0,39%	10,2700	10,2700	10,1300	157.302	1.601.770,04
02/9/2016	10,1900	0,39%	10,2100	10,2600	10,0300	73.510	749.248,03
01/9/2016	10,1500	0,59%	10,0300	10,2400	10,0000	54.464	550.689,97
31/8/2016	10,0900	0,30%	10,0500	10,1100	10,0500	330.978	3.340.173,81
30/8/2016	10,0600	0,60%	10,1500	10,1500	10,0000	17.079	171.131,35
29/8/2016	10,0000	-0,10%	10,0000	10,0600	10,0000	14.390	144.056,54
26/8/2016	10,0100	-1,57%	10,0000	10,1000	10,0000	31.299	313.686,31
25/8/2016	10,1700	0,00%	10,2400	10,2400	10,1100	17.730	180.286,92
24/8/2016	10,1700	0,20%	10,1100	10,2000	10,1000	40.091	407.028,59
23/8/2016	10,1500	-1,74%	10,1900	10,3600	10,1500	37.648	385.451,11
22/8/2016	10,3300	0,29%	10,3000	10,3600	10,1700	15.112	155.136,58
19/8/2016	10,3000	-1,53%	10,3300	10,4000	10,3000	27.264	281.564,91
18/8/2016	10,4600	1,06%	10,3100	10,4600	10,2600	64.905	672.441,45
17/8/2016	10,3500	-1,43%	10,6000	10,6000	10,3300	46.571	484.632,12
16/8/2016	10,5000	0,00%	10,5000	10,5600	10,5000	49.159	516.501,75
12/8/2016	10,5000	0,00%	10,6000	10,6000	10,4300	10.918	114.443,53
11/8/2016	10,5000	0,00%	10,5000	10,5000	10,4100	17.433	182.755,82
10/8/2016	10,5000	1,35%	10,3500	10,5000	10,3500	35.489	371.665,18
09/8/2016	10,3600	0,19%	10,1500	10,4200	10,1500	17.031	176.348,18
08/8/2016	10,3400	-1,52%	10,3700	10,4800	10,2700	58.590	606.071,70
05/8/2016	10,5000	0,00%	10,3800	10,5000	10,2800	36.003	373.899,61
04/8/2016	10,5000	-0,47%	10,5500	10,5500	10,3300	56.339	590.300,36
03/8/2016	10,5500	0,00%	10,5500	10,6000	10,4700	110.806	1.169.098,23
02/8/2016	10,5500	-0,19%	10,5600	10,6200	10,5000	233.624	2.464.856,57
01/8/2016	10,5700	1,15%	10,3500	10,5900	10,3500	146.774	1.540.058,47
29/7/2016	10,4500	0,48%	10,4400	10,4800	10,3000	147.788	1.538.855,86
28/7/2016	10,4000	0,39%	10,4400	10,4400	10,3300	53.552	556.125,06
27/7/2016	10,3600	0,58%	10,3900	10,4700	10,3200	36.719	380.937,78
26/7/2016	10,3000	0,98%	10,3500	10,3500	10,2000	147.062	1.512.106,10
25/7/2016	10,2000	0,00%	10,0100	10,2400	10,0000	178.533	1.818.945,95
22/7/2016	10,2000	-0,20%	10,2800	10,2800	10,0400	92.671	945.763,71
21/7/2016	10,2200	0,20%	10,0500	10,2700	10,0500	79.930	814.597,31
20/7/2016	10,2000	4,19%	9,8500	10,2400	9,8100	292.653	2.966.066,63
19/7/2016	9,7900	1,45%	9,6000	9,7900	9,5900	58.567	568.833,02
18/7/2016	9,6500	0,63%	9,5900	9,6500	9,4100	43.748	419.267,51
15/7/2016	9,5900	0,63%	9,5300	9,6000	9,3000	66.351	626.327,64
14/7/2016	9,5300	-0,73%	9,5400	9,6600	9,5100	66.829	640.801,68
13/7/2016	9,6000	1,59%	9,3800	9,6500	9,3800	142.833	1.358.115,88
12/7/2016	9,4500	0,00%	9,4800	9,5600	9,3600	134.870	1.277.055,66
11/7/2016	9,4500	0,32%	9,5000	9,5000	9,3300	31.213	294.868,18
08/7/2016	9,4200	-0,32%	9,6400	9,6400	9,3600	54.153	511.596,93
07/7/2016	9,4500	-1,56%	9,8200	9,8200	9,4000	61.698	587.219,92
06/7/2016	9,6000	-1,94%	9,7100	9,7600	9,3000	62.225	591.677,49
05/7/2016	9,7900	0,00%	9,7900	9,8700	9,6400	30.178	295.482,67
04/7/2016	9,7900	-0,20%	9,8000	9,9600	9,6000	63.819	622.271,81
01/7/2016	9,8100	0,20%	9,8300	9,9000	9,7200	25.934	255.218,81
30/6/2016	9,7900	3,16%	9,4900	9,7900	9,3800	274.686	2.633.319,57
29/6/2016	9,4900	-0,52%	9,4100	9,7100	9,3500	63.004	601.838,18
28/6/2016	9,5400	2,58%	9,5700	9,6700	9,4000	30.299	289.890,11
27/6/2016	9,3000	-5,10%	9,8000	9,8000	9,1700	63.095	598.757,41
24/6/2016	9,8000	-5,31%	9,7500	9,8200	9,5000	168.925	1.640.069,05
23/6/2016	10,3500	0,49%	10,1900	10,4300	10,1900	93.867	971.438,25
22/6/2016	10,3000	-0,48%	10,1600	10,3800	10,1600	51.451	529.015,82
21/6/2016	10,3500	3,81%	9,9700	10,4900	9,9700	189.762	1.966.378,76
17/6/2016	9,9700	0,50%	10,2000	10,2000	9,7800	117.074	1.171.400,51
16/6/2016	9,9200	-1,78%	10,0000	10,1400	9,7700	48.514	484.500,89
15/6/2016	10,1000	-1,94%	10,3000	10,3800	9,9300	126.549	1.292.451,89
14/6/2016	10,3000	-1,90%	10,4500	10,4500	10,2400	88.992	916.170,12
13/6/2016	10,5000	-3,93%	10,6100	10,8500	10,5000	25.224	268.333,22
10/6/2016	10,9300	-1,53%	11,0000	11,1000	10,7000	80.231	871.100,40
09/6/2016	11,1000	-0,45%	11,1500	11,2500	11,0400	77.312	859.483,14
08/6/2016	11,1500	1,36%	11,0000	11,1800	11,0000	93.655	1.038.986,16
07/6/2016	11,0000	-0,72%	11,0100	11,2200	11,0000	143.214	1.579.137,09
06/6/2016	11,0800	-0,45%	11,0300	11,2600	11,0000	31.863	353.581,36
03/6/2016	11,1300	0,72%	10,8200	11,1400	10,8200	55.898	619.507,57
02/6/2016	11,0500	1,28%	10,9900	11,1600	10,9700	69.044	762.536,61
01/6/2016	10,9100	0,28%	11,1000	11,1000	10,8000	40.586	443.756,96
31/5/2016	10,8800	-0,91%	10,9800	11,2600	10,8800	190.742	2.099.402,74
30/5/2016	10,9800	2,23%	10,6100	10,9800	10,5100	99.924	1.088.215,83
27/5/2016	10,7400	0,85%	10,7000	10,7900	10,6000	62.017	665.351,21
26/5/2016	10,6500	0,09%	10,6500	10,8000	10,6400	137.117	1.472.805,68
25/5/2016	10,6400	1,43%	10,5900	10,7500	10,4600	246.378	2.619.954,93
24/5/2016	10,4900	0,87%	10,4000	10,6000	10,3900	112.673	1.182.000,57
23/5/2016	10,4000	0,68%	10,4000	10,4000	10,2500	89.611	925.877,11
20/5/2016	10,3300	0,58%	10,2900	10,3400	10,1600	98.713	1.015.631,59
19/5/2016	10,2700	0,59%	10,2300	10,2800	10,0300	59.653	608.704,53
18/5/2016	10,2100	1,49%	10,0600	10,2800	10,0600	149.191	1.519.278,48
17/5/2016	10,0600	-1,76%	10,3900	10,3900	10,0500	114.328	1.164.107,58
16/5/2016	10,2400	-2,66%	10,5800	10,7500	10,1100	120.402	1.253.008,19
13/5/2016	10,5200	0,00%	10,5200	10,6000	10,3100	103.429	1.084.582,36
12/5/2016	10,5200	2,63%	10,2400	10,5800	10,2400	184.530	1.929.675,20
11/5/2016	10,2500	-1,91%	10,4500	10,4500	10,2500	94.048	970.215,49
10/5/2016	10,4500	1,95%	10,2500	10,4700	10,2100	158.594	1.645.915,62
09/5/2016	10,2500	0,20%	10,1300	10,3500	10,1300	93.000	950.089,92
06/5/2016	10,2300	0,99%	10,0900	10,2800	10,0900	44.982	459.226,59
05/5/2016	10,1300	-1,17%	10,1300	10,2800	10,1300	83.765	857.367,09
04/5/2016	10,2500	2,91%	9,9800	10,2900	9,9800	465.591	4.766.110,97
28/4/2016	9,9600	-0,40%	9,8500	10,0200	9,8400	92.563	921.032,57
27/4/2016	10,0000	0,00%	9,6400	10,0000	9,6400	94.574	934.492,60
26/4/2016	10,0000	2,15%	9,7200	10,0300	9,7200	60.741	603.384,62
25/4/2016	9,7900	-1,11%	9,8100	9,8600	9,7400	52.065	509.892,10
22/4/2016	9,9000	-1,00%	9,9500	10,0000	9,8000	277.132	2.747.753,69
21/4/2016	10,0000	-0,50%	10,0500	10,1500	9,8800	252.446	2.536.390,85
20/4/2016	10,0500	2,76%	9,6900	10,0700	9,6900	323.170	3.214.008,61
19/4/2016	9,7800	4,15%	9,3900	9,8100	9,3700	550.875	5.224.985,97
18/4/2016	9,3900	-1,05%	9,3700	9,4600	9,3600	224.562	2.108.597,08
15/4/2016	9,4900	1,50%	9,4000	9,4900	9,3300	579.826	5.445.275,95
14/4/2016	9,3500	-0,43%	9,3900	9,4100	9,2700	89.563	837.104,39
13/4/2016	9,3900	2,51%	9,2600	9,3900	9,1000	362.231	3.379.839,23
12/4/2016	9,1600	-1,29%	9,1200	9,2600	9,1000	111.726	1.025.250,50
11/4/2016	9,2800	-1,07%	9,4200	9,4200	9,2800	40.296	377.586,81
08/4/2016	9,3800	-0,11%	9,4800	9,4800	9,3800	49.652	466.393,52
07/4/2016	9,3900	0,11%	9,5000	9,5000	9,3500	288.697	2.711.559,95
06/4/2016	9,3800	0,54%	9,4000	9,4000	9,2800	118.170	1.108.238,81
05/4/2016	9,3300	-0,64%	9,3900	9,4100	9,2800	29.246	273.765,50
04/4/2016	9,3900	-0,11%	9,2100	9,3900	9,1500	52.370	487.787,22
01/4/2016	9,4000	-0,63%	9,4600	9,4600	9,2400	93.342	871.967,72
31/3/2016	9,4600	1,18%	9,3500	9,5800	9,2800	280.380	2.652.900,07
30/3/2016	9,3500	3,89%	9,1300	9,3900	8,9800	317.186	2.915.894,33
29/3/2016	9,0000	0,00%	9,1000	9,1500	8,9400	154.627	1.390.680,11
24/3/2016	9,0000	-1,64%	9,2400	9,2400	8,9800	299.686	2.727.710,75
23/3/2016	9,1500	0,55%	9,0700	9,3000	9,0200	189.988	1.738.585,61
22/3/2016	9,1000	-1,52%	9,2400	9,2800	9,1000	138.660	1.273.239,09
21/3/2016	9,2400	1,20%	9,2900	9,4500	9,2400	127.086	1.189.559,11
18/3/2016	9,1300	-5,97%	9,7100	9,9100	9,1300	902.514	8.494.657,55
17/3/2016	9,7100	0,83%	9,6300	9,8400	9,5200	146.338	1.416.402,98
16/3/2016	9,6300	-1,23%	9,7400	9,8300	9,5300	150.074	1.452.449,85
15/3/2016	9,7500	0,00%	9,5600	9,9900	9,5600	301.158	2.940.880,33

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%