Χρηματιστήριο \

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)

ΜΟΗ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Διυλιστήρια & Εμπορία Πετρελαιοειδών
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΠΑ FTSEGTI HELMSI FTSED ATHEX_ESG FTSE_EU
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

ΜΟΗ

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)

24.9000

0.0000 0.0000%

18/06/2025 , 12:00 Πρ. Κλείσιμο 24.9000

Χαμηλό Υψηλό

24,82 24,92

Χαμ. 52 εβδ. Υψ. 52 εβδ.

19,08 25,58

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
17/06/2025	25,00	24,56	24,76	24,90	93.904	24,84	2.334.957	717
16/06/2025	24,98	24,72	24,88	24,84	72.708	24,88	1.806.738	704
13/06/2025	24,88	24,36	24,50	24,88	156.764	24,88	3.868.311	1.139
12/06/2025	25,00	24,72	24,88	24,88	95.757	25,00	2.381.318	790
11/06/2025	25,06	24,88	25,02	25,00	155.150	25,02	3.876.463	879
10/06/2025	25,02	24,74	24,96	25,02	120.101	24,74	2.994.214	1.024
06/06/2025	25,12	24,06	24,06	24,74	240.653	24,14	5.899.532	1.683
05/06/2025	24,20	23,84	24,00	24,14	99.771	24,00	2.398.631	851
04/06/2025	24,02	23,60	23,60	24,00	160.588	23,60	3.846.159	1.102
03/06/2025	23,62	23,20	23,20	23,60	143.939	23,26	3.379.035	1.033
02/06/2025	23,40	23,02	23,40	23,26	106.671	23,50	2.474.079	915
30/05/2025	23,54	23,22	23,50	23,50	240.458	23,48	5.645.006	927
29/05/2025	23,64	23,40	23,40	23,48	110.774	23,42	2.600.670	890
28/05/2025	23,68	23,36	23,68	23,42	138.500	23,56	3.252.711	1.071
27/05/2025	23,78	23,24	23,28	23,56	163.140	23,56	3.826.949	1.202
26/05/2025	23,64	23,08	23,08	23,56	162.371	23,08	3.805.024	1.148
23/05/2025	23,14	22,50	23,02	23,08	392.764	23,08	9.006.414	1.540
22/05/2025	23,08	22,78	22,90	23,08	212.914	22,92	4.892.427	1.245
21/05/2025	22,92	22,60	22,74	22,92	124.409	22,84	2.835.198	1.018
20/05/2025	22,94	22,66	22,80	22,84	101.179	22,80	2.311.700	730
19/05/2025	22,80	22,36	22,52	22,80	206.756	22,60	4.675.496	916
16/05/2025	22,60	22,24	22,50	22,60	185.090	22,58	4.155.158	1.626
15/05/2025	22,70	22,50	22,70	22,58	82.583	22,70	1.863.779	668
14/05/2025	22,84	22,54	22,64	22,70	156.519	22,64	3.555.814	1.180
13/05/2025	22,66	22,40	22,50	22,64	163.846	22,52	3.692.412	1.008
12/05/2025	22,62	22,10	22,10	22,52	268.299	22,00	6.027.979	1.687
09/05/2025	22,02	21,62	21,80	22,00	187.437	21,68	4.109.503	1.220
08/05/2025	21,90	21,60	21,90	21,68	65.878	21,80	1.432.357	672
07/05/2025	21,92	21,40	21,42	21,80	117.654	21,36	2.558.780	1.110
06/05/2025	21,60	21,30	21,60	21,36	138.978	21,66	2.980.262	889
05/05/2025	21,68	21,30	21,46	21,66	73.095	21,60	1.577.486	599
02/05/2025	21,74	21,02	21,60	21,60	220.435	21,30	4.720.434	1.335
30/04/2025	21,88	21,10	21,74	21,30	195.744	21,74	4.183.301	1.671
29/04/2025	21,86	21,36	21,50	21,74	101.806	21,48	2.198.863	925
28/04/2025	21,64	21,24	21,24	21,48	112.420	21,36	2.415.459	896
25/04/2025	21,36	21,02	21,20	21,36	123.194	21,00	2.611.735	787
24/04/2025	21,28	20,70	20,78	21,00	107.409	20,76	2.253.664	814
23/04/2025	20,88	20,40	20,46	20,76	125.728	20,12	2.606.171	991
22/04/2025	20,36	19,97	20,08	20,12	94.565	20,08	1.905.657	949
17/04/2025	20,48	20,00	20,48	20,08	85.795	20,40	1.731.525	798
16/04/2025	20,54	20,20	20,32	20,40	102.441	20,40	2.089.051	1.003
15/04/2025	20,68	20,00	20,60	20,40	117.284	20,46	2.393.931	1.100
14/04/2025	20,64	20,26	20,60	20,46	118.910	20,20	2.435.010	948
11/04/2025	20,36	19,68	20,18	20,20	121.588	20,18	2.438.235	1.376
10/04/2025	20,88	19,95	20,80	20,18	238.527	19,65	4.860.864	1.630
09/04/2025	19,78	19,10	19,60	19,65	289.433	20,14	5.629.874	2.015
08/04/2025	20,22	19,34	19,34	20,14	167.903	19,08	3.350.034	1.349
07/04/2025	19,40	18,26	18,50	19,08	361.865	20,00	6.879.360	2.526
04/04/2025	21,36	19,79	21,36	20,00	453.136	21,36	9.197.545	3.176
03/04/2025	22,12	21,36	21,96	21,36	262.878	22,24	5.699.220	1.943
02/04/2025	22,32	22,04	22,32	22,24	69.628	22,32	1.541.377	798
01/04/2025	22,50	22,10	22,34	22,32	60.167	22,08	1.343.761	684
31/03/2025	22,70	21,98	22,70	22,08	201.306	22,88	4.474.411	1.508
28/03/2025	22,94	22,70	22,80	22,88	136.758	22,78	3.123.548	1.211
28/03/2025	22,94	22,70	22,80	22,88	136.758	22,78	3.123.548	1.211
27/03/2025	22,96	22,52	22,80	22,78	178.385	22,80	4.067.071	1.137
26/03/2025	22,82	22,44	22,62	22,80	237.699	22,44	5.402.864	1.552
24/03/2025	22,62	21,88	21,90	22,44	122.834	21,72	2.747.949	1.110
21/03/2025	21,90	21,44	21,90	21,72	289.546	21,88	6.279.998	997
21/03/2025	21,90	21,44	21,90	21,72	289.546	21,88	6.279.998	997
20/03/2025	22,10	21,78	21,98	21,88	113.728	21,96	2.488.326	1.104
19/03/2025	22,14	21,84	21,96	21,96	114.093	21,96	2.504.262	1.128
17/03/2025	22,48	22,08	22,42	22,34	111.669	22,38	2.494.676	701
14/03/2025	22,38	21,90	21,90	22,38	148.845	21,90	3.291.939	1.186
13/03/2025	22,08	21,74	22,00	21,90	102.265	21,90	2.240.824	883
13/03/2025	22,08	21,74	22,00	21,90	102.265	21,90	2.240.824	883
13/03/2025	22,08	21,74	22,00	21,90	102.265	21,90	2.240.824	883
13/03/2025	22,08	21,74	22,00	21,90	102.265	21,90	2.240.824	883
13/03/2025	22,08	21,74	22,00	21,90	102.265	21,90	2.240.824	883
13/03/2025	22,08	21,74	22,00	21,90	102.265	21,90	2.240.824	883
13/03/2025	22,08	21,74	22,00	21,90	102.265	21,90	2.240.824	883
13/03/2025	22,08	21,74	22,00	21,90	102.265	21,90	2.240.824	883
13/03/2025	22,08	21,74	22,00	21,90	102.265	21,90	2.240.824	883
13/03/2025	22,08	21,74	22,00	21,90	102.265	21,90	2.240.824	883
13/03/2025	22,08	21,74	22,00	21,90	102.265	21,90	2.240.824	883
12/03/2025	22,08	21,60	21,60	21,90	164.934	21,60	3.606.237	1.534
11/03/2025	21,64	21,26	21,26	21,60	153.529	21,40	3.299.075	945
10/03/2025	21,64	21,10	21,42	21,40	90.093	21,42	1.924.242	1.015
07/03/2025	21,42	21,08	21,20	21,42	95.776	21,16	2.035.790	895
06/03/2025	21,66	21,16	21,46	21,16	150.996	21,46	3.219.052	1.450
05/03/2025	21,64	21,20	21,20	21,46	110.361	21,14	2.371.833	1.079
05/03/2025	21,64	21,20	21,20	21,46	110.361	21,14	2.371.833	1.079
04/03/2025	21,80	21,08	21,60	21,14	240.706	21,70	5.142.288	2.203
28/02/2025	21,94	21,60	21,64	21,70	149.821	21,78	3.254.853	930
27/02/2025	21,90	21,62	21,90	21,78	94.006	21,90	2.044.182	689
26/02/2025	22,22	21,82	22,00	21,90	96.068	22,00	2.109.142	1.030
25/02/2025	22,26	22,00	22,00	22,00	103.415	22,26	2.282.616	845
24/02/2025	22,50	22,10	22,40	22,26	106.654	22,40	2.375.932	956
21/02/2025	22,74	22,30	22,32	22,40	110.692	22,32	2.493.145	860
20/02/2025	22,60	22,20	22,20	22,32	69.800	22,34	1.566.008	557
19/02/2025	23,02	22,34	22,68	22,34	172.349	22,68	3.906.946	1.283
18/02/2025	22,76	22,38	22,56	22,68	100.168	22,64	2.264.277	773
17/02/2025	22,78	22,46	22,64	22,64	106.251	22,64	2.404.886	961
14/02/2025	22,66	22,28	22,38	22,64	242.495	22,20	5.450.616	1.645
13/02/2025	22,20	21,90	21,90	22,20	253.405	21,86	5.596.397	1.689
12/02/2025	21,88	21,50	21,60	21,86	155.197	21,48	3.371.407	1.172
11/02/2025	21,60	20,96	21,08	21,48	154.075	20,94	3.288.003	1.339
07/02/2025	21,08	20,92	20,96	20,92	60.287	20,92	1.264.739	617
06/02/2025	21,10	20,80	20,80	20,92	106.435	20,80	2.230.759	871
05/02/2025	21,00	20,60	20,84	20,80	74.016	20,66	1.535.428	495
04/02/2025	20,88	20,66	20,76	20,66	104.824	20,54	2.174.126	738
03/02/2025	21,18	20,54	21,18	20,54	248.571	21,36	5.165.459	1.682
31/01/2025	21,86	21,36	21,58	21,36	225.161	21,58	4.870.191	1.337
30/01/2025	21,68	21,14	21,56	21,58	102.420	21,34	2.193.258	763
29/01/2025	21,66	21,18	21,20	21,34	135.361	21,34	2.907.960	1.053
28/01/2025	21,42	21,10	21,10	21,34	59.412	21,10	1.266.336	635
27/01/2025	21,32	21,06	21,32	21,10	121.628	21,38	2.569.722	1.010
24/01/2025	21,48	21,16	21,22	21,38	83.051	21,06	1.770.621	809
23/01/2025	21,38	21,06	21,24	21,06	85.241	21,26	1.810.201	762
22/01/2025	21,62	21,26	21,50	21,26	65.863	21,50	1.406.443	862
21/01/2025	21,66	21,02	21,50	21,50	142.196	21,50	3.030.683	971
20/01/2025	21,76	21,44	21,66	21,50	140.164	21,68	3.024.497	946
17/01/2025	21,68	20,92	20,92	21,68	726.821	21,00	15.221.456	1.359
16/01/2025	21,26	20,86	21,26	21,00	97.868	21,14	2.060.497	767
15/01/2025	21,24	20,96	21,18	21,14	94.079	21,00	1.988.434	772
14/01/2025	21,20	20,90	21,12	21,00	243.985	21,08	5.098.496	797
13/01/2025	21,30	20,96	21,30	21,08	86.807	21,30	1.827.747	777
10/01/2025	21,38	21,16	21,20	21,30	140.653	21,20	2.986.449	874
09/01/2025	21,28	21,10	21,26	21,20	111.096	21,26	2.352.315	846
08/01/2025	21,32	21,08	21,30	21,26	187.315	21,30	3.969.855	1.402
07/01/2025	21,48	21,00	21,16	21,30	193.065	21,16	4.113.069	1.574
03/01/2025	21,30	21,02	21,30	21,16	146.068	21,20	3.085.737	1.197
02/01/2025	21,26	20,60	20,70	21,20	143.720	20,64	3.029.232	1.194
30/12/2024	20,52	20,24	20,34	20,24	95.211	20,52	1.939.813	859
27/12/2024	20,52	20,22	20,28	20,52	48.831	20,16	993.446	531
23/12/2024	20,44	20,14	20,44	20,16	100.580	20,56	2.035.724	973
20/12/2024	20,60	20,28	20,40	20,56	188.963	20,40	3.873.232	1.058
19/12/2024	20,50	20,30	20,34	20,40	132.847	20,58	2.707.892	918
18/12/2024	20,58	20,32	20,50	20,58	115.968	20,30	2.369.426	799
17/12/2024	20,66	20,22	20,66	20,30	179.220	20,56	3.660.576	1.395
16/12/2024	20,66	20,48	20,52	20,56	115.173	20,52	2.367.608	943
13/12/2024	20,68	20,42	20,54	20,52	158.168	20,50	3.247.282	1.308
12/12/2024	20,54	20,32	20,32	20,50	72.101	20,32	1.475.820	611
11/12/2024	20,62	20,32	20,42	20,32	140.304	20,46	2.868.765	1.112
10/12/2024	20,64	20,32	20,40	20,46	90.395	20,40	1.854.204	896
09/12/2024	20,40	20,08	20,14	20,40	154.137	20,14	3.126.641	1.136
06/12/2024	20,66	20,14	20,62	20,14	200.164	20,62	4.063.516	1.360
05/12/2024	20,72	20,40	20,48	20,62	128.669	20,46	2.646.428	1.119
04/12/2024	20,46	19,97	19,99	20,46	132.160	19,99	2.680.938	1.309
03/12/2024	20,28	19,84	20,10	19,99	121.384	20,10	2.430.221	1.139
02/12/2024	20,22	19,71	19,80	20,10	197.675	19,61	3.959.550	1.443
29/11/2024	19,80	19,56	19,59	19,61	63.853	19,63	1.254.815	616
28/11/2024	19,75	19,15	19,15	19,63	155.571	19,15	3.033.460	1.024
27/11/2024	19,49	19,12	19,49	19,15	125.065	19,37	2.407.863	1.029
26/11/2024	19,60	19,23	19,35	19,37	67.577	19,35	1.311.931	726
25/11/2024	19,59	19,30	19,40	19,35	149.133	19,20	2.894.098	1.037
22/11/2024	19,47	19,03	19,30	19,20	129.261	19,32	2.479.295	1.409
21/11/2024	19,32	18,91	19,19	19,32	129.797	19,25	2.495.082	1.287
20/11/2024	19,39	19,16	19,32	19,25	123.174	19,20	2.371.674	1.091
19/11/2024	19,69	19,00	19,50	19,20	215.184	19,50	4.139.972	1.583
18/11/2024	19,80	19,47	19,58	19,50	68.922	19,58	1.347.351	686
15/11/2024	19,84	19,53	19,80	19,58	103.695	19,80	2.035.842	1.056
14/11/2024	19,94	19,54	19,55	19,80	134.512	19,55	2.664.567	1.308
13/11/2024	19,98	19,50	19,83	19,55	178.195	19,84	3.504.255	1.992
12/11/2024	20,10	19,79	20,00	19,84	184.552	19,98	3.676.438	1.747
11/11/2024	20,08	19,74	19,89	19,98	139.979	19,78	2.796.872	1.227
08/11/2024	19,98	19,65	19,70	19,78	123.615	19,70	2.445.898	816
07/11/2024	19,70	19,40	19,54	19,70	133.357	19,54	2.608.518	1.158
06/11/2024	19,90	19,54	19,72	19,54	175.080	19,58	3.445.905	1.266
05/11/2024	19,78	19,46	19,46	19,58	100.886	19,52	1.987.263	818
04/11/2024	19,70	19,49	19,50	19,52	100.465	19,50	1.962.303	909
01/11/2024	19,86	19,50	19,64	19,50	144.859	19,64	2.840.700	1.165
31/10/2024	19,96	19,40	19,50	19,64	248.372	19,35	4.890.337	1.749
30/10/2024	20,26	19,31	20,26	19,35	315.626	20,18	6.186.256	2.396
29/10/2024	20,20	19,95	20,00	20,18	73.599	19,95	1.477.741	811
25/10/2024	20,40	19,91	20,40	19,95	175.367	20,34	3.517.898	1.612
24/10/2024	20,68	20,28	20,48	20,34	100.859	20,48	2.053.235	1.030
23/10/2024	20,74	20,40	20,70	20,48	98.287	20,66	2.017.602	972
22/10/2024	21,18	20,56	21,18	20,66	104.935	21,08	2.178.183	982
21/10/2024	21,24	20,86	21,18	21,08	83.709	21,16	1.760.210	821
18/10/2024	21,16	20,92	20,92	21,16	137.590	21,08	2.890.571	887
17/10/2024	21,14	20,70	20,84	21,08	116.347	20,86	2.439.431	1.025
16/10/2024	20,86	20,38	20,60	20,86	119.733	20,56	2.468.261	842
15/10/2024	20,76	20,36	20,58	20,56	220.792	20,58	4.518.889	2.000
14/10/2024	20,90	20,50	20,78	20,58	135.695	20,78	2.798.326	875
11/10/2024	20,84	20,62	20,84	20,78	85.030	20,70	1.761.475	678
10/10/2024	20,86	20,66	20,86	20,70	72.694	20,76	1.506.298	681
09/10/2024	21,26	20,72	21,26	20,76	130.935	21,16	2.733.874	1.176
08/10/2024	21,28	20,92	21,12	21,16	85.177	21,12	1.797.281	676
07/10/2024	21,24	21,02	21,24	21,12	83.888	21,24	1.773.549	750
04/10/2024	21,24	20,78	20,78	21,24	117.446	20,86	2.485.040	962
03/10/2024	20,96	20,68	20,96	20,86	228.208	20,90	4.753.819	1.435
02/10/2024	21,22	20,78	21,22	20,90	183.017	21,22	3.827.414	1.375
01/10/2024	21,36	21,04	21,36	21,22	119.450	21,26	2.533.055	904
30/09/2024	21,40	21,10	21,30	21,26	109.606	21,30	2.330.362	1.062
27/09/2024	21,68	21,24	21,68	21,30	223.728	21,58	4.784.956	1.271
26/09/2024	21,68	21,20	21,20	21,58	337.051	21,20	7.271.130	1.913
25/09/2024	21,26	20,74	20,90	21,20	324.355	20,90	6.835.441	2.312
24/09/2024	21,10	20,76	20,92	20,90	306.034	20,92	6.395.353	1.926
23/09/2024	21,18	20,84	21,00	20,92	179.339	20,86	3.764.245	1.096
20/09/2024	21,50	20,86	21,50	20,86	486.462	21,42	10.235.557	2.738
19/09/2024	21,50	21,22	21,30	21,42	234.709	21,30	5.024.830	1.439
18/09/2024	21,48	21,18	21,28	21,30	381.352	21,60	8.120.605	2.151
17/09/2024	21,72	21,54	21,72	21,60	222.563	21,62	4.818.181	1.620
16/09/2024	21,76	21,50	21,66	21,62	83.566	21,66	1.803.983	617
13/09/2024	21,78	21,40	21,40	21,66	116.397	21,40	2.509.724	992
12/09/2024	21,82	21,40	21,68	21,40	167.304	21,46	3.604.538	1.505
11/09/2024	21,72	21,44	21,64	21,46	240.399	21,64	5.180.174	1.249
10/09/2024	22,08	21,52	21,90	21,64	251.618	21,90	5.471.862	1.855
09/09/2024	22,32	21,90	22,30	21,90	219.001	22,28	4.833.720	1.512
06/09/2024	22,28	21,92	21,92	22,28	175.526	22,18	3.884.152	1.106
05/09/2024	22,40	21,90	21,90	22,18	337.821	21,90	7.516.205	1.737
04/09/2024	22,08	21,80	21,90	21,90	835.603	22,10	18.209.768	2.147
03/09/2024	22,34	21,74	21,78	22,10	447.928	21,66	9.902.648	2.031
02/09/2024	21,98	21,60	21,96	21,66	763.108	21,70	16.569.424	3.929
30/08/2024	22,18	21,46	21,58	21,70	8.641.913	21,40	187.653.703	4.195
29/08/2024	21,82	21,22	21,80	21,40	762.882	21,62	16.321.881	4.680
28/08/2024	21,94	21,54	21,84	21,62	475.995	21,80	10.349.120	3.509
27/08/2024	21,90	21,56	21,70	21,80	511.624	21,66	11.129.115	3.029
26/08/2024	21,66	21,10	21,20	21,66	299.355	21,14	6.375.269	2.236
23/08/2024	21,86	21,10	21,82	21,14	528.659	21,70	11.255.113	3.849
22/08/2024	21,70	21,02	21,02	21,70	319.374	21,14	6.862.730	2.386
21/08/2024	21,50	20,98	21,36	21,14	445.824	21,40	9.442.404	3.394
20/08/2024	21,52	21,26	21,50	21,40	295.408	21,48	6.313.385	2.210
19/08/2024	21,52	21,22	21,42	21,48	198.492	21,20	4.240.305	2.001
16/08/2024	21,74	21,20	21,50	21,20	354.080	21,28	7.583.044	2.966
14/08/2024	21,42	21,12	21,36	21,28	330.700	21,02	7.018.553	3.147
13/08/2024	21,38	20,62	21,00	21,02	599.433	21,82	12.650.375	4.612
12/08/2024	22,10	21,52	21,56	21,82	130.977	21,56	2.862.197	1.511
09/08/2024	22,30	21,56	22,30	21,56	142.661	21,96	3.104.170	1.435
08/08/2024	22,80	21,94	22,80	21,96	175.178	22,80	3.864.663	1.931
07/08/2024	22,90	21,98	21,98	22,80	207.852	21,80	4.664.486	2.123
06/08/2024	21,84	20,90	20,90	21,80	229.158	20,90	4.970.103	2.337
05/08/2024	21,80	20,90	21,50	20,90	236.404	22,52	5.037.079	2.357
02/08/2024	23,18	22,52	23,08	22,52	172.238	23,52	3.934.829	1.799
01/08/2024	23,54	23,24	23,24	23,52	45.946	23,52	1.075.993	627
31/07/2024	23,52	23,06	23,24	23,52	203.153	23,24	4.754.218	1.485
30/07/2024	23,64	23,24	23,50	23,24	91.696	23,60	2.149.249	931
29/07/2024	23,68	23,20	23,38	23,60	99.717	23,32	2.343.499	961
26/07/2024	23,38	23,06	23,28	23,32	126.403	23,14	2.934.040	887
25/07/2024	23,28	22,98	23,20	23,14	124.715	23,24	2.879.324	1.067
24/07/2024	23,76	23,24	23,76	23,24	161.095	23,70	3.778.605	1.358
23/07/2024	23,96	23,70	23,84	23,70	146.661	23,58	3.498.122	1.048
22/07/2024	23,74	23,00	23,00	23,58	154.764	23,00	3.638.821	1.278
19/07/2024	23,20	22,70	22,70	23,00	115.592	22,70	2.647.804	1.148
18/07/2024	22,96	22,60	22,70	22,70	214.787	22,56	4.884.120	1.511
17/07/2024	22,90	22,56	22,78	22,56	202.147	22,80	4.580.956	2.213
16/07/2024	23,12	22,80	23,00	22,80	189.784	23,18	4.343.823	1.678
15/07/2024	23,32	22,62	22,62	23,18	156.606	22,62	3.620.914	1.344
12/07/2024	23,14	22,62	22,96	22,62	316.364	22,96	7.199.576	2.779
11/07/2024	23,12	22,80	22,80	22,96	111.738	22,80	2.571.628	1.177
10/07/2024	23,22	22,80	23,20	22,80	210.148	23,14	4.823.755	2.286
09/07/2024	23,50	23,04	23,24	23,14	259.011	23,42	6.017.490	2.576
08/07/2024	23,42	22,94	23,06	23,42	147.067	23,06	3.424.092	1.231
05/07/2024	23,34	23,04	23,20	23,06	96.208	23,02	2.228.880	1.159
04/07/2024	23,30	22,94	23,06	23,02	120.054	23,00	2.772.381	1.287
03/07/2024	23,48	22,86	23,32	23,00	154.999	23,06	3.583.956	2.193
02/07/2024	23,58	23,06	23,34	23,06	132.939	23,26	3.085.650	1.416
01/07/2024	23,72	23,16	23,72	23,26	163.798	23,44	3.828.991	1.690
28/06/2024	23,92	23,30	23,38	23,44	140.968	23,34	3.315.614	1.273
27/06/2024	24,06	23,34	23,86	23,34	218.771	23,84	5.148.797	1.701
26/06/2024	24,32	23,80	24,02	23,84	232.905	25,16	5.583.467	1.967
25/06/2024	25,32	24,30	24,30	25,16	350.347	24,30	8.767.040	2.795
21/06/2024	24,98	24,30	24,98	24,30	406.710	24,72	9.941.313	2.220
20/06/2024	25,38	24,42	25,34	24,72	319.400	25,58	7.932.231	2.906
19/06/2024	25,76	24,68	24,68	25,58	161.949	24,68	4.116.578	1.483
18/06/2024	25,02	24,62	24,66	24,68	92.066	24,40	2.283.744	933
17/06/2024	24,88	24,40	24,40	24,40	92.256	24,40	2.268.739	983
14/06/2024	25,20	24,40	25,08	24,40	211.850	25,12	5.233.041	2.241
13/06/2024	25,96	25,12	25,50	25,12	118.090	25,36	2.996.194	1.387
12/06/2024	26,02	25,20	25,90	25,36	186.520	25,76	4.757.296	2.033
11/06/2024	26,18	25,70	25,70	25,76	97.095	25,70	2.519.376	1.046
10/06/2024	26,10	25,66	26,10	25,70	126.180	26,12	3.258.785	1.346
07/06/2024	27,04	26,12	26,70	26,12	132.073	26,70	3.495.790	1.558
06/06/2024	26,74	26,16	26,24	26,70	107.260	26,06	2.843.179	994
05/06/2024	26,32	25,92	25,92	26,06	168.556	25,92	4.398.082	1.870
04/06/2024	26,60	25,92	26,44	25,92	128.436	26,44	3.358.704	1.238
03/06/2024	26,52	26,22	26,36	26,44	68.411	26,06	1.807.423	939
31/05/2024	26,78	26,06	26,70	26,06	1.454.192	26,70	37.939.366	1.704
30/05/2024	27,18	26,70	26,86	26,70	183.861	26,86	4.938.083	1.997
29/05/2024	28,04	26,86	27,92	26,86	208.433	28,08	5.680.035	2.713
28/05/2024	28,54	27,90	28,26	28,08	149.756	28,44	4.237.291	1.604
27/05/2024	28,48	28,10	28,18	28,44	85.401	28,00	2.422.328	1.251
24/05/2024	28,36	27,74	28,22	28,00	149.288	28,56	4.187.857	2.334
23/05/2024	28,56	27,58	27,70	28,56	198.177	27,82	5.546.318	2.003
22/05/2024	27,82	26,92	26,92	27,82	320.305	26,92	8.847.818	3.058
21/05/2024	27,84	26,92	27,84	26,92	202.785	27,84	5.502.734	2.263
20/05/2024	27,90	27,54	27,76	27,84	78.411	27,70	2.175.363	1.015
17/05/2024	27,94	27,48	27,90	27,70	96.342	27,90	2.660.341	994
16/05/2024	27,90	27,44	27,84	27,90	80.147	27,84	2.219.697	743
15/05/2024	27,92	27,50	27,50	27,84	73.920	27,56	2.056.868	692
14/05/2024	27,86	27,20	27,22	27,56	188.792	27,50	5.192.724	1.236
13/05/2024	27,70	26,90	27,50	27,50	141.928	27,50	3.879.416	1.115
09/05/2024	27,36	27,00	27,36	27,08	65.391	27,24	1.773.709	941
08/05/2024	27,44	27,04	27,40	27,24	153.925	27,22	4.192.913	1.924
02/05/2024	27,34	26,86	27,16	27,22	61.995	27,16	1.688.729	854
30/04/2024	27,38	27,06	27,38	27,16	71.843	27,20	1.954.092	964
29/04/2024	27,20	26,62	26,62	27,20	58.372	26,62	1.579.730	799
26/04/2024	27,04	26,58	26,70	26,62	54.575	26,60	1.460.111	595
25/04/2024	27,28	26,60	27,28	26,60	109.747	27,28	2.940.678	1.311
24/04/2024	27,40	26,44	26,44	27,28	162.914	26,54	4.424.417	2.005
23/04/2024	26,58	26,20	26,36	26,54	129.412	26,36	3.425.013	968
22/04/2024	26,36	25,80	25,80	26,36	86.699	25,80	2.272.381	1.071
19/04/2024	26,18	25,70	26,10	25,80	108.468	26,12	2.809.586	1.406
18/04/2024	26,50	25,88	25,88	26,12	80.045	26,10	2.097.211	1.058
17/04/2024	26,30	25,86	25,98	26,10	63.284	25,80	1.648.777	1.018
16/04/2024	26,18	25,80	26,16	25,80	107.976	26,26	2.801.242	949
15/04/2024	26,62	26,26	26,42	26,26	115.375	26,42	3.041.330	1.141
12/04/2024	27,12	26,40	26,88	26,42	73.058	26,88	1.946.007	1.070
11/04/2024	27,30	26,52	26,78	26,88	116.397	26,60	3.135.384	758
10/04/2024	26,88	26,48	26,88	26,60	72.117	26,60	1.920.225	874
09/04/2024	27,16	26,60	26,90	26,60	118.983	26,90	3.176.884	1.391
08/04/2024	27,40	26,58	27,08	26,90	77.516	27,08	2.083.451	1.210
05/04/2024	27,42	26,40	26,72	27,08	78.578	26,80	2.120.010	1.251
04/04/2024	27,26	26,44	27,00	26,80	83.629	27,00	2.236.828	1.153
03/04/2024	27,60	26,64	27,60	27,00	72.385	27,60	1.954.763	922
02/04/2024	27,78	27,00	27,78	27,60	80.211	27,62	2.198.096	1.216
28/03/2024	27,74	27,10	27,10	27,62	72.897	27,24	2.000.680	858
27/03/2024	27,78	27,00	27,78	27,24	66.951	27,62	1.825.436	755
26/03/2024	27,66	27,34	27,50	27,62	169.133	27,50	4.649.094	1.629
22/03/2024	27,58	26,92	27,02	27,50	60.358	27,28	1.650.391	980
21/03/2024	27,38	26,66	26,66	27,28	66.677	26,66	1.808.337	951
20/03/2024	26,94	26,20	26,20	26,66	53.133	26,36	1.414.238	830
19/03/2024	27,20	26,36	26,98	26,36	77.077	26,98	2.051.874	1.202
14/03/2024	27,62	26,10	26,10	27,62	98.422	26,10	2.658.616	1.147
13/03/2024	26,82	26,10	26,62	26,10	60.787	26,62	1.598.247	901
12/03/2024	26,96	26,40	26,52	26,62	75.720	26,40	2.015.967	1.054
11/03/2024	27,80	26,40	27,78	26,40	102.148	27,80	2.726.510	1.524
08/03/2024	27,86	27,20	27,50	27,80	45.587	27,50	1.262.167	620
06/03/2024	27,56	27,24	27,24	27,40	56.274	27,54	1.542.221	691
05/03/2024	27,54	27,14	27,40	27,54	53.842	27,40	1.475.142	734
04/03/2024	27,60	26,88	27,04	27,40	78.481	27,00	2.148.018	984
01/03/2024	27,04	26,20	26,20	27,00	71.763	26,40	1.927.792	473
29/02/2024	26,40	25,90	26,20	26,40	334.915	26,20	8.803.921	2.159
28/02/2024	26,86	26,16	26,86	26,20	107.595	26,54	2.827.348	887
27/02/2024	26,92	26,52	26,80	26,54	99.987	26,94	2.668.448	1.058
26/02/2024	27,12	26,62	27,02	26,94	64.494	27,20	1.730.918	912
23/02/2024	27,38	27,06	27,30	27,20	81.193	27,40	2.208.454	827
22/02/2024	27,72	27,12	27,60	27,40	56.154	27,60	1.540.383	635
21/02/2024	27,60	27,08	27,50	27,60	98.839	27,26	2.706.262	1.023
20/02/2024	27,90	27,10	27,90	27,26	207.744	28,00	5.673.399	2.150
19/02/2024	28,00	26,92	27,00	28,00	82.921	27,20	2.299.601	897
16/02/2024	27,24	26,54	26,98	27,20	116.307	26,68	3.142.243	1.126
14/02/2024	27,36	26,52	26,90	27,34	77.439	26,90	2.099.013	773
13/02/2024	27,40	26,70	27,40	26,90	32.955	27,16	888.008	542
12/02/2024	27,66	26,90	27,66	27,16	31.274	27,40	850.817	724
09/02/2024	27,60	27,30	27,60	27,40	60.348	27,60	1.653.855	799
07/02/2024	26,96	25,92	26,00	26,96	194.785	26,06	5.182.145	2.465
06/02/2024	26,06	25,42	25,42	26,06	90.682	25,42	2.342.235	1.079
05/02/2024	25,70	25,32	25,56	25,42	99.135	25,44	2.521.314	811
02/02/2024	25,66	25,18	25,44	25,44	95.668	25,14	2.428.589	825
01/02/2024	25,56	25,02	25,30	25,14	204.800	25,28	5.189.361	1.374
31/01/2024	25,80	24,98	24,98	25,28	124.450	25,20	3.173.097	1.016
30/01/2024	25,48	24,92	25,44	25,20	71.707	25,44	1.811.613	803
29/01/2024	25,92	25,30	25,92	25,44	52.631	25,92	1.342.361	635
26/01/2024	26,00	25,64	26,00	25,92	70.919	26,00	1.830.392	954
25/01/2024	26,08	25,58	25,98	26,00	112.287	25,88	2.900.822	1.063
24/01/2024	25,90	25,48	25,60	25,88	83.033	25,56	2.137.412	969
23/01/2024	25,56	25,22	25,22	25,56	84.344	25,42	2.149.401	846
22/01/2024	25,42	24,78	24,82	25,42	129.456	24,82	3.269.500	1.555
19/01/2024	24,82	24,46	24,46	24,82	71.050	24,46	1.754.093	749
18/01/2024	24,80	24,40	24,40	24,46	61.595	24,50	1.511.839	726
16/01/2024	24,70	24,14	24,66	24,28	63.935	24,60	1.556.721	880
15/01/2024	25,00	24,02	25,00	24,60	92.838	25,06	2.283.812	1.225
12/01/2024	25,06	24,68	24,80	25,06	90.666	24,74	2.260.988	1.047
11/01/2024	25,02	24,58	24,92	24,74	104.456	24,70	2.588.197	1.057
10/01/2024	24,90	24,12	24,36	24,70	102.205	24,20	2.518.703	1.201
09/01/2024	24,24	23,76	23,80	24,20	85.296	23,84	2.053.937	928
08/01/2024	23,90	23,56	23,82	23,84	91.924	23,94	2.190.212	943
05/01/2024	24,12	23,60	23,90	23,94	78.220	24,12	1.870.045	645
04/01/2024	24,12	23,84	23,84	24,12	78.453	24,02	1.886.926	711
03/01/2024	24,02	23,64	24,00	24,02	26.859	24,00	640.632	473
02/01/2024	24,04	23,80	23,80	24,00	82.073	23,76	1.968.912	779

Realtime ΓΔ	3,93 0,22% 1.820,62
Τζίρος	30.74 εκ
Τελ. Ενημ.	12:17
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5982.72	-0.8352%
DAX	23436.16	0.0064%
SXXP	542.26	-0.8502%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.15061
EUR/CHF	0.94076
USD/ZAR	18.0673
Όλες οι Ισοτιμίες

BTC/USD	105086
Χρυσός	3384.84

Αγορές

Premium Services

Χρηματιστήριο \

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)

Αγορές

Real Time

Χρηματιστήριο \

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)

TV