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: END_OF_DAY
Status: ACTIVE

ΜΟΗ

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)

26.9200

-0.9200 -3.3046%

21/05/2024 , 17:25 Πρ. Κλείσιμο 27.8400

Χαμηλό Υψηλό

26,92 27,84

Χαμ. 52 εβδ. Υψ. 52 εβδ.

0,00 0,00

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
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
29/12/2023	24,00	23,76	24,00	23,76	61.395	24,04	1.464.615	706
27/12/2023	24,16	23,90	23,96	24,04	143.273	23,90	3.443.103	1.341
22/12/2023	24,06	23,84	23,84	23,90	118.650	24,26	2.843.104	618
21/12/2023	24,56	23,94	24,56	24,26	92.856	24,28	2.239.475	933
20/12/2023	24,60	24,20	24,58	24,28	98.879	24,58	2.405.023	936
19/12/2023	24,74	24,00	24,48	24,58	132.151	24,48	3.212.978	1.131
18/12/2023	24,78	24,30	24,76	24,48	73.673	25,06	1.800.987	853
15/12/2023	25,08	24,76	25,06	25,06	225.792	25,00	5.646.619	1.333
14/12/2023	25,20	24,48	25,16	25,00	101.139	25,16	2.524.318	897
13/12/2023	25,16	24,92	25,06	25,16	59.618	25,06	1.492.796	689
12/12/2023	25,10	24,94	25,00	25,06	87.394	24,98	2.186.540	973
11/12/2023	25,02	24,50	24,86	24,98	101.634	24,86	2.529.510	1.174
08/12/2023	24,86	24,14	24,50	24,86	64.907	24,20	1.594.442	734
07/12/2023	24,36	24,06	24,36	24,20	55.488	24,36	1.341.687	684
06/12/2023	24,70	24,24	24,34	24,36	70.870	24,48	1.730.804	773
05/12/2023	24,84	24,24	24,84	24,48	88.892	24,84	2.175.722	974
04/12/2023	24,84	24,52	24,72	24,84	69.843	24,72	1.726.891	865
01/12/2023	24,72	24,28	24,40	24,72	78.098	24,80	1.917.112	1.024
30/11/2023	25,00	24,22	25,00	24,80	485.496	25,00	12.000.330	2.245
29/11/2023	25,00	24,62	24,84	25,00	126.201	24,76	3.141.346	1.230
28/11/2023	24,76	24,04	24,04	24,76	244.861	24,30	5.978.328	1.836
27/11/2023	24,36	23,62	23,86	24,30	254.055	23,82	6.149.259	1.448
24/11/2023	23,82	23,50	23,76	23,82	58.316	23,64	1.382.468	666
23/11/2023	23,84	23,48	23,54	23,64	74.097	23,50	1.753.896	950
22/11/2023	23,60	22,80	22,82	23,50	226.263	22,40	5.258.307	1.677
21/11/2023	22,72	22,32	22,44	22,40	128.143	22,44	2.877.680	1.436
20/11/2023	22,72	22,38	22,72	22,44	71.388	22,24	1.607.726	926
17/11/2023	22,64	22,24	22,28	22,24	131.390	22,30	2.944.546	1.091
16/11/2023	22,58	22,14	22,14	22,30	131.961	22,14	2.952.883	1.510
15/11/2023	22,86	21,96	22,86	22,14	205.238	22,98	4.578.930	2.229
14/11/2023	22,98	21,82	21,82	22,98	144.249	21,94	3.283.382	1.800
13/11/2023	22,12	21,70	21,70	21,94	56.957	21,70	1.249.358	849
10/11/2023	22,50	21,64	22,50	21,70	218.504	22,38	4.780.470	2.692
09/11/2023	23,20	22,34	23,20	22,38	112.074	23,20	2.526.861	1.344
08/11/2023	23,62	22,80	23,36	23,20	79.699	23,48	1.846.556	881
07/11/2023	23,84	23,40	23,72	23,48	68.387	23,70	1.611.841	803
06/11/2023	23,70	23,30	23,30	23,70	50.588	23,40	1.194.231	509
03/11/2023	23,66	23,34	23,42	23,40	74.127	23,42	1.740.454	901
02/11/2023	23,42	22,66	22,84	23,42	76.541	22,40	1.769.776	802
01/11/2023	22,70	22,30	22,50	22,40	82.190	22,50	1.841.685	744
31/10/2023	22,60	22,24	22,24	22,50	66.200	22,48	1.489.182	513
30/10/2023	22,86	22,38	22,86	22,48	54.359	22,76	1.224.818	750
27/10/2023	22,88	22,26	22,50	22,76	84.222	22,28	1.913.023	987
26/10/2023	22,64	22,24	22,24	22,28	88.457	22,66	1.977.160	835
25/10/2023	22,90	22,48	22,58	22,66	60.620	22,50	1.376.133	779
24/10/2023	22,68	22,32	22,32	22,50	144.733	22,32	3.260.721	1.387
23/10/2023	22,84	22,22	22,84	22,32	54.194	22,84	1.214.885	577
20/10/2023	23,12	22,58	22,60	22,84	131.493	22,90	3.013.857	973
19/10/2023	22,98	22,56	22,94	22,90	80.811	23,04	1.849.035	818
18/10/2023	23,04	22,70	22,90	23,04	71.539	22,72	1.639.773	825
17/10/2023	22,90	22,42	22,58	22,72	45.359	22,40	1.026.652	629
16/10/2023	22,68	22,06	22,06	22,40	73.916	22,22	1.654.998	723
13/10/2023	22,80	22,06	22,80	22,22	45.080	22,50	1.003.998	653
12/10/2023	22,96	22,02	22,02	22,50	147.889	22,10	3.348.151	1.292
11/10/2023	22,40	21,44	21,44	22,10	102.856	21,44	2.268.965	1.310
10/10/2023	21,88	21,10	21,10	21,44	116.618	21,10	2.507.787	1.178
09/10/2023	21,34	20,80	21,00	21,10	156.212	21,60	3.290.102	1.087
05/10/2023	22,96	21,90	22,78	21,92	181.202	22,80	4.005.410	1.394
04/10/2023	23,42	22,74	23,42	22,80	117.433	23,26	2.695.400	986
03/10/2023	24,00	23,04	23,52	23,26	80.711	23,86	1.888.930	942
02/10/2023	24,00	23,60	23,62	23,86	51.316	23,94	1.223.275	584
29/09/2023	24,16	23,38	23,80	23,94	100.055	23,76	2.387.564	921
28/09/2023	24,10	23,56	23,98	23,76	67.976	23,98	1.617.324	744
27/09/2023	24,10	23,78	24,00	23,98	130.951	24,00	3.134.778	1.579
21/09/2023	23,20	22,74	22,92	23,10	100.755	23,02	2.343.396	1.128
20/09/2023	23,32	22,80	23,06	23,02	98.193	23,30	2.264.453	1.132
19/09/2023	23,90	22,94	23,80	23,30	109.910	24,00	2.551.929	1.295
18/09/2023	24,04	23,72	23,88	24,00	76.411	23,88	1.827.975	770
14/09/2023	23,44	22,50	22,78	23,44	91.504	23,00	2.119.936	994
13/09/2023	23,40	22,78	23,22	23,00	129.227	23,42	2.970.954	1.271
12/09/2023	23,58	22,96	23,40	23,42	127.361	23,36	2.970.530	1.456
11/09/2023	23,74	23,06	23,44	23,36	101.698	23,42	2.374.236	915
08/09/2023	23,42	22,82	23,04	23,42	77.054	23,26	1.785.558	1.034
07/09/2023	23,58	22,74	23,34	23,26	106.245	23,68	2.468.687	1.320
06/09/2023	23,68	23,04	23,48	23,68	105.447	23,48	2.475.758	965
05/09/2023	23,48	22,34	22,52	23,48	215.525	22,72	4.984.126	1.549
04/09/2023	23,50	22,58	23,50	22,72	77.104	23,14	1.751.973	1.064
31/08/2023	23,54	22,86	22,86	23,50	459.421	23,14	10.783.452	1.956
30/08/2023	23,38	22,60	22,88	23,14	139.228	23,10	3.192.616	1.680
29/08/2023	23,58	23,10	23,46	23,10	91.425	23,46	2.131.961	1.098
28/08/2023	23,60	22,78	22,80	23,46	135.808	22,46	3.170.788	1.208
25/08/2023	22,86	22,22	22,30	22,46	99.290	22,20	2.245.348	1.302
24/08/2023	22,94	22,20	22,76	22,20	70.426	22,76	1.578.883	1.100
22/08/2023	22,68	22,10	22,14	22,54	113.791	22,04	2.558.473	1.491
21/08/2023	22,38	21,58	21,64	22,04	79.743	21,64	1.756.631	990
18/08/2023	22,06	21,64	22,06	21,64	68.380	21,98	1.490.633	912
17/08/2023	22,24	21,90	22,02	21,98	63.268	22,02	1.394.628	1.108
16/08/2023	22,38	21,92	22,16	22,02	116.214	22,16	2.567.471	1.744
14/08/2023	22,80	22,16	22,80	22,16	62.023	22,80	1.383.319	990
11/08/2023	23,12	22,34	23,02	22,80	96.457	22,78	2.200.152	1.380
10/08/2023	23,20	22,60	23,20	22,78	39.193	23,00	895.612	548
09/08/2023	23,16	22,50	22,78	23,00	53.549	22,40	1.226.250	726
07/08/2023	22,62	22,16	22,42	22,50	39.859	22,08	891.160	779
04/08/2023	22,46	22,04	22,18	22,08	146.275	22,14	3.248.855	1.133
03/08/2023	22,48	22,14	22,38	22,14	94.082	22,32	2.094.596	1.093
02/08/2023	22,82	22,24	22,40	22,32	90.261	22,92	2.025.338	988
01/08/2023	23,28	22,68	23,00	22,92	51.734	23,00	1.185.304	579
28/07/2023	23,30	22,92	23,26	22,96	23.941	23,18	552.260	473
27/07/2023	23,48	23,18	23,24	23,18	63.932	23,24	1.491.980	738
26/07/2023	23,62	23,22	23,44	23,24	95.523	23,44	2.230.213	1.072
25/07/2023	23,44	23,14	23,14	23,44	78.689	23,24	1.837.597	770
24/07/2023	23,40	23,12	23,12	23,24	49.326	23,32	1.148.271	639
20/07/2023	23,32	22,82	22,82	23,14	66.396	22,82	1.536.160	987
19/07/2023	23,32	22,82	23,28	22,82	175.925	22,86	4.050.669	1.592
18/07/2023	23,24	22,84	23,00	22,86	106.144	23,02	2.445.842	1.336
17/07/2023	24,00	23,00	24,00	23,02	89.364	23,84	2.078.544	958
14/07/2023	24,04	23,60	23,90	23,84	79.154	23,90	1.882.545	706
13/07/2023	23,90	23,40	23,70	23,90	80.535	23,70	1.910.985	696
12/07/2023	23,90	22,70	23,16	23,70	169.429	23,00	3.977.969	1.637
11/07/2023	23,06	22,34	22,40	23,00	145.102	22,20	3.318.673	1.601
10/07/2023	22,48	22,12	22,48	22,20	54.661	22,28	1.215.888	646
06/07/2023	23,26	22,74	23,20	22,76	128.607	23,32	2.947.455	1.166
05/07/2023	23,58	23,24	23,50	23,32	61.493	23,56	1.436.795	649
04/07/2023	23,60	23,12	23,12	23,56	53.463	23,26	1.250.734	681
03/07/2023	23,50	22,94	23,50	23,26	95.532	23,20	2.205.332	1.030
29/06/2023	23,70	22,96	22,96	23,44	135.516	23,12	3.160.549	1.626
28/06/2023	23,44	22,70	23,44	23,12	140.793	23,18	3.239.715	1.328
27/06/2023	23,32	22,82	23,02	23,18	119.273	23,02	2.755.552	1.103
22/06/2023	25,14	24,86	25,10	24,86	130.397	24,86	3.257.255	1.084
21/06/2023	25,02	24,70	24,90	24,86	192.791	24,90	4.799.703	1.162
20/06/2023	24,90	24,26	24,40	24,90	98.362	24,60	2.415.792	985
19/06/2023	25,10	24,60	24,84	24,60	85.180	24,68	2.118.935	918
16/06/2023	24,68	23,98	24,10	24,68	403.349	24,02	9.897.574	2.250
14/06/2023	23,86	23,60	23,70	23,82	215.515	23,70	5.111.255	1.592
12/06/2023	23,76	23,54	23,76	23,68	171.136	23,60	4.049.105	1.692
09/06/2023	23,74	23,44	23,62	23,60	124.117	23,62	2.931.377	1.386
08/06/2023	23,68	23,28	23,30	23,62	192.699	23,30	4.525.923	1.681
31/05/2023	24,48	23,80	23,90	24,12	1.399.495	23,58	33.753.995	4.526
26/05/2023	23,28	22,26	22,26	22,84	289.576	22,26	6.642.694	2.597
24/05/2023	22,46	21,90	22,46	21,90	165.218	22,44	3.640.597	2.030
22/05/2023	22,78	22,20	22,48	22,26	445.464	21,38	9.997.539	4.093
17/05/2023	21,58	21,20	21,30	21,58	115.264	21,14	2.461.525	1.490
16/05/2023	21,50	21,14	21,40	21,14	211.114	21,40	4.497.335	1.897
15/05/2023	21,82	21,40	21,82	21,40	187.179	21,62	4.034.692	1.647
12/05/2023	21,92	21,62	21,88	21,62	91.805	21,88	1.999.730	1.318
10/05/2023	21,96	21,64	21,80	21,90	177.613	21,62	3.870.879	1.677
08/05/2023	21,30	21,08	21,10	21,18	301.727	21,10	6.395.731	2.329
05/05/2023	21,34	21,06	21,34	21,10	211.290	21,16	4.470.039	2.193
04/05/2023	21,52	21,16	21,48	21,16	203.040	21,52	4.317.829	1.830
02/05/2023	21,80	21,40	21,80	21,64	202.862	21,60	4.382.492	1.500
28/04/2023	22,16	21,60	21,92	21,60	141.568	21,92	3.080.419	1.158
26/04/2023	22,22	21,70	21,90	22,12	145.252	21,76	3.195.226	1.235
25/04/2023	22,14	21,76	21,96	21,76	134.222	22,00	2.939.490	1.192
24/04/2023	22,32	21,86	22,00	22,00	125.172	22,00	2.757.804	1.144
21/04/2023	22,48	21,76	22,30	22,00	274.205	22,30	6.046.925	1.991
19/04/2023	23,24	22,18	23,20	22,42	262.363	23,00	5.918.759	2.689
18/04/2023	23,90	22,94	23,46	23,00	311.679	23,46	7.289.005	2.736
13/04/2023	24,50	23,46	24,50	23,46	215.699	24,18	5.119.947	1.842
12/04/2023	25,08	24,00	25,04	24,18	146.779	25,00	3.583.513	1.738
04/04/2023	24,80	24,20	24,36	24,60	230.946	24,24	5.650.875	1.384
03/04/2023	24,28	23,78	24,18	24,24	126.005	23,68	3.035.692	1.319
31/03/2023	23,74	22,80	22,80	23,68	200.162	23,02	4.708.542	1.804
30/03/2023	23,12	21,68	21,68	23,02	225.875	21,46	5.079.865	1.905
29/03/2023	22,00	21,12	22,00	21,46	233.010	22,00	5.011.135	1.614
28/03/2023	22,70	21,74	22,60	22,00	152.923	22,36	3.375.192	1.419
27/03/2023	22,60	21,98	22,12	22,36	115.241	22,12	2.568.223	1.028
24/03/2023	22,96	22,12	22,86	22,12	113.283	22,86	2.536.145	1.323
23/03/2023	22,90	21,94	22,42	22,86	88.805	22,42	2.004.975	978
22/03/2023	22,70	21,70	22,18	22,42	163.660	22,10	3.674.342	1.930
21/03/2023	22,10	21,28	21,50	22,10	194.606	21,12	4.243.912	1.450
20/03/2023	21,46	20,84	21,16	21,12	242.088	21,50	5.106.356	2.191
17/03/2023	22,30	21,50	22,00	21,50	347.867	22,18	7.546.026	1.662
16/03/2023	22,40	21,54	22,10	22,18	219.219	21,90	4.826.566	2.054
15/03/2023	23,40	21,86	23,40	21,90	273.912	23,14	6.116.467	2.142
14/03/2023	23,76	22,96	23,20	23,14	143.864	23,32	3.342.472	1.356
13/03/2023	23,52	22,42	23,52	23,32	308.589	23,68	7.070.013	2.792
10/03/2023	24,50	23,68	24,50	23,68	233.894	24,54	5.596.546	1.970
09/03/2023	25,00	24,48	24,68	24,54	128.470	24,42	3.177.575	1.141
08/03/2023	24,42	23,84	23,84	24,42	141.593	24,16	3.433.754	1.500
07/03/2023	24,20	23,62	24,14	24,16	139.088	24,40	3.342.471	1.425
06/03/2023	24,40	23,80	24,04	24,40	334.083	24,46	8.060.803	2.741
03/03/2023	25,24	24,14	25,24	24,46	319.321	25,00	7.846.861	2.401
02/03/2023	25,40	24,58	25,00	25,00	307.046	25,70	7.682.010	2.321
01/03/2023	25,70	24,58	25,00	25,70	461.798	25,08	11.625.995	2.951
28/02/2023	25,08	24,00	24,00	25,08	6.321.325	23,84	158.063.549	6.326
24/02/2023	24,20	23,62	24,04	23,84	386.532	24,10	9.221.771	2.675
23/02/2023	24,80	24,02	24,10	24,10	381.430	24,10	9.268.596	3.619
22/02/2023	25,10	24,10	24,96	24,10	291.021	24,96	7.153.668	2.629
21/02/2023	25,66	24,94	25,30	24,96	307.602	25,30	7.760.137	2.426
20/02/2023	25,82	25,20	25,30	25,30	383.787	25,30	9.757.500	2.729
17/02/2023	25,38	24,82	24,90	25,30	234.702	25,02	5.894.514	1.843
16/02/2023	25,44	24,72	24,72	25,02	230.693	25,00	5.786.863	1.566
15/02/2023	25,00	24,74	24,96	25,00	235.046	24,96	5.850.196	1.943
14/02/2023	25,36	24,64	25,16	24,96	400.632	25,18	9.971.137	2.729
13/02/2023	25,18	24,28	24,58	25,18	389.276	24,04	9.668.451	3.130
10/02/2023	24,20	23,54	23,70	24,04	503.344	23,30	12.013.197	3.336
09/02/2023	23,56	22,42	22,60	23,30	276.709	22,70	6.374.271	1.794
08/02/2023	22,94	22,54	22,70	22,70	169.841	22,60	3.865.191	1.362
07/02/2023	22,64	22,12	22,30	22,60	172.504	22,30	3.870.381	1.328
06/02/2023	22,76	22,18	22,76	22,30	285.434	22,76	6.360.675	1.255
03/02/2023	22,82	22,04	22,04	22,76	234.588	22,40	5.234.089	1.062
02/02/2023	22,66	22,30	22,38	22,40	133.978	22,38	3.011.976	1.053
01/02/2023	22,50	22,20	22,30	22,38	301.127	22,40	6.733.172	1.145
31/01/2023	22,60	22,30	22,60	22,40	257.604	22,68	5.776.839	1.736
30/01/2023	22,68	22,32	22,60	22,68	139.859	22,54	3.151.379	1.014
27/01/2023	22,66	22,40	22,64	22,54	133.062	22,10	3.001.364	893
26/01/2023	22,38	22,02	22,30	22,10	107.054	22,22	2.376.891	923
25/01/2023	22,46	21,62	22,22	22,22	222.822	22,50	4.940.201	1.833
24/01/2023	22,64	22,14	22,44	22,50	162.189	22,54	3.627.579	1.095
23/01/2023	22,96	21,64	22,40	22,54	264.378	22,20	5.914.349	2.031
20/01/2023	22,58	22,08	22,40	22,20	423.337	22,16	9.463.707	2.239
19/01/2023	23,38	22,08	23,38	22,16	342.627	23,40	7.730.925	2.317
18/01/2023	23,82	23,28	23,82	23,40	409.319	23,82	9.597.514	1.463
17/01/2023	23,84	22,84	22,98	23,82	254.017	22,98	5.968.961	1.746
16/01/2023	23,14	22,84	23,00	22,98	189.610	23,00	4.354.662	940
13/01/2023	23,08	22,12	22,18	23,00	262.747	22,20	5.940.148	1.353
12/01/2023	22,44	22,16	22,40	22,20	199.912	22,40	4.458.918	1.291
11/01/2023	22,62	22,20	22,62	22,40	243.031	22,50	5.454.537	1.311
10/01/2023	22,68	22,30	22,30	22,50	352.721	22,64	7.943.882	1.987
09/01/2023	22,74	22,14	22,14	22,64	333.158	22,26	7.504.876	2.118
05/01/2023	22,50	22,16	22,44	22,26	260.387	22,56	5.799.785	1.249
04/01/2023	22,74	22,46	22,52	22,56	228.490	22,52	5.157.069	1.384
03/01/2023	22,68	21,74	21,86	22,52	317.699	21,86	7.079.830	1.661
02/01/2023	21,98	21,72	21,90	21,86	25.608	21,82	560.868	248
30/12/2022	21,82	21,46	21,50	21,82	74.630	21,70	1.616.482	558
29/12/2022	21,90	21,68	21,70	21,70	36.609	21,78	796.254	270
28/12/2022	21,86	21,54	21,56	21,78	89.531	21,68	1.944.699	896
27/12/2022	21,82	21,60	21,60	21,68	23.605	21,60	513.096	173
23/12/2022	21,84	21,38	21,40	21,60	90.856	21,56	1.967.277	421
22/12/2022	21,76	21,40	21,70	21,56	143.076	21,66	3.083.281	973
21/12/2022	21,86	20,98	21,16	21,66	267.132	21,16	5.752.564	1.439
20/12/2022	21,26	20,80	20,80	21,16	192.053	21,10	4.051.559	1.084
19/12/2022	21,10	20,36	20,36	21,10	199.115	20,62	4.145.713	1.055
16/12/2022	21,14	20,62	21,10	20,62	222.667	21,26	4.633.146	1.095
15/12/2022	21,42	21,00	21,14	21,26	180.943	21,14	3.856.031	1.332
14/12/2022	21,18	20,52	20,62	21,14	163.991	20,62	3.438.741	1.138
13/12/2022	20,62	20,32	20,38	20,62	122.036	20,40	2.495.447	829
12/12/2022	20,46	20,12	20,30	20,40	178.774	20,30	3.633.505	1.059
09/12/2022	20,56	20,18	20,48	20,30	114.095	20,42	2.320.188	744
08/12/2022	20,42	19,97	20,26	20,42	174.608	20,36	3.543.211	1.375
07/12/2022	20,90	20,24	20,46	20,36	254.868	20,46	5.264.817	1.713
06/12/2022	20,46	19,94	19,98	20,46	220.207	19,98	4.465.342	1.436
05/12/2022	20,00	19,89	20,00	19,98	104.037	20,00	2.076.153	673
02/12/2022	20,18	19,85	20,00	20,00	204.854	20,00	4.096.252	1.315
01/12/2022	20,24	19,26	19,30	20,00	338.208	19,25	6.740.448	1.677
30/11/2022	19,68	19,02	19,25	19,25	209.327	19,25	4.047.559	1.257
29/11/2022	19,25	18,70	18,70	19,25	174.498	18,70	3.310.093	1.339
28/11/2022	18,70	18,37	18,44	18,70	104.291	18,44	1.938.803	820
25/11/2022	18,61	18,38	18,57	18,44	130.174	18,57	2.406.918	948
24/11/2022	18,58	18,30	18,37	18,57	196.156	18,06	3.618.789	1.210
23/11/2022	18,22	17,98	18,10	18,06	82.509	18,00	1.494.437	350
22/11/2022	18,06	17,41	17,41	18,00	171.923	17,60	3.063.992	856
21/11/2022	17,60	17,40	17,53	17,60	46.320	17,84	808.473	384
18/11/2022	17,92	17,71	17,92	17,84	119.024	17,85	2.120.625	728
17/11/2022	17,98	17,61	17,86	17,85	60.032	17,86	1.064.612	468
16/11/2022	18,01	17,70	17,95	17,86	130.111	17,98	2.319.750	706
15/11/2022	18,24	17,96	18,22	17,98	152.679	18,15	2.765.540	1.062
14/11/2022	18,15	17,75	17,75	18,15	54.034	17,70	971.623	606
11/11/2022	18,29	17,70	18,19	17,70	210.629	18,19	3.772.314	1.166
10/11/2022	18,32	17,97	18,10	18,19	211.864	18,00	3.838.512	1.081
09/11/2022	18,30	18,00	18,03	18,00	97.026	18,05	1.760.017	821
08/11/2022	18,23	18,00	18,00	18,05	111.311	17,93	2.016.304	692
07/11/2022	17,95	17,73	17,90	17,93	70.176	17,90	1.255.211	539
04/11/2022	17,90	17,55	17,55	17,90	118.784	17,70	2.109.062	762
03/11/2022	17,70	17,20	17,30	17,70	199.923	17,53	3.564.345	928
02/11/2022	17,58	17,34	17,55	17,53	202.657	17,54	3.593.112	1.043
01/11/2022	17,55	17,11	17,40	17,54	214.103	17,38	3.723.203	1.362
31/10/2022	17,56	17,22	17,22	17,38	105.595	17,22	1.836.765	1.055
27/10/2022	17,75	17,20	17,75	17,22	127.136	17,70	2.218.787	922
26/10/2022	17,85	16,97	17,28	17,70	227.958	16,99	4.012.627	1.316
25/10/2022	17,59	16,90	17,46	16,99	184.947	17,46	3.174.538	979
24/10/2022	17,53	16,90	17,10	17,46	86.672	16,94	1.502.889	673
21/10/2022	17,10	16,70	16,76	16,94	51.507	16,80	873.896	502
20/10/2022	17,28	16,76	17,28	16,80	102.117	17,04	1.724.814	511
19/10/2022	17,18	17,00	17,18	17,04	48.817	17,18	833.000	258
18/10/2022	17,22	16,93	16,99	17,18	157.071	16,80	2.683.171	855
17/10/2022	16,97	16,75	16,75	16,80	72.113	16,75	1.218.100	384
14/10/2022	16,92	16,57	16,84	16,75	81.249	16,50	1.364.091	726
13/10/2022	16,84	16,25	16,84	16,50	182.029	16,90	3.016.051	729
12/10/2022	16,95	16,34	16,34	16,90	98.601	16,24	1.652.774	811
11/10/2022	16,77	16,24	16,69	16,24	92.281	16,69	1.516.233	773
10/10/2022	16,76	16,25	16,42	16,69	51.758	16,61	851.332	363
07/10/2022	16,73	16,57	16,70	16,61	84.435	16,83	1.404.491	602
06/10/2022	16,98	16,76	16,98	16,83	64.000	16,85	1.080.071	425
05/10/2022	16,95	16,59	16,92	16,85	84.067	16,92	1.407.681	740
04/10/2022	16,99	16,50	16,50	16,92	138.331	16,56	2.327.828	800
03/10/2022	16,56	16,10	16,14	16,56	93.281	16,14	1.523.383	504
30/09/2022	16,25	15,67	16,25	16,14	129.101	15,98	2.061.597	871
29/09/2022	16,19	15,90	15,98	15,98	72.680	16,01	1.168.738	442
28/09/2022	16,18	15,32	15,45	16,01	135.420	15,62	2.161.211	874
27/09/2022	15,63	15,24	15,30	15,62	284.941	15,25	4.399.784	995
26/09/2022	15,92	15,25	15,89	15,25	140.961	15,92	2.179.120	1.039
23/09/2022	16,00	15,49	15,86	15,92	90.958	16,00	1.429.093	755
22/09/2022	16,30	16,00	16,14	16,00	128.314	16,14	2.070.833	737
21/09/2022	16,28	15,55	15,72	16,14	186.629	15,72	2.989.700	870
20/09/2022	16,18	15,66	16,18	15,72	150.100	15,98	2.370.109	1.254
19/09/2022	16,20	15,88	16,20	15,98	99.687	16,20	1.591.168	712
16/09/2022	16,46	16,03	16,36	16,20	277.187	16,47	4.486.351	1.281
15/09/2022	16,90	16,37	16,61	16,47	156.567	16,61	2.588.046	1.022
14/09/2022	16,83	16,39	16,42	16,61	163.581	16,68	2.723.975	1.027
13/09/2022	17,21	16,38	17,20	16,68	277.521	17,20	4.642.061	1.656
12/09/2022	17,95	17,12	17,46	17,20	85.751	17,96	1.492.775	660
09/09/2022	17,96	17,19	17,20	17,96	134.787	17,20	2.383.647	990
08/09/2022	17,88	17,08	17,88	17,20	112.624	17,60	1.953.819	1.009
07/09/2022	18,18	17,35	17,87	17,60	189.711	18,22	3.361.845	1.492
06/09/2022	18,30	17,95	18,13	18,22	23.244	18,13	420.667	228
05/09/2022	18,39	17,83	18,39	18,13	64.333	18,39	1.161.841	522
02/09/2022	18,44	18,00	18,25	18,39	135.428	18,35	2.463.783	998
01/09/2022	18,84	18,07	18,84	18,35	255.155	18,84	4.745.147	758
31/08/2022	18,95	18,68	18,88	18,84	336.856	18,42	6.352.463	1.510
30/08/2022	18,98	18,17	18,98	18,42	127.683	18,90	2.382.533	919
29/08/2022	18,91	18,38	18,38	18,90	103.532	18,96	1.935.701	873
26/08/2022	18,98	18,64	18,78	18,96	129.045	18,60	2.432.245	916
25/08/2022	18,75	18,51	18,60	18,60	297.018	18,70	5.529.215	1.119
24/08/2022	18,70	18,01	18,20	18,70	105.254	18,20	1.935.282	913
23/08/2022	18,20	17,83	17,83	18,20	83.708	18,08	1.516.148	648
22/08/2022	18,09	17,82	17,92	18,08	174.678	18,00	3.145.107	562
19/08/2022	18,00	17,41	17,47	18,00	254.266	17,53	4.504.557	1.054
18/08/2022	17,53	17,23	17,40	17,53	90.343	17,40	1.571.938	504
17/08/2022	17,40	17,18	17,30	17,40	82.854	17,29	1.432.109	438
16/08/2022	17,48	17,22	17,48	17,29	140.984	17,48	2.440.989	711
12/08/2022	17,49	17,22	17,49	17,48	46.230	17,49	802.396	326
11/08/2022	17,49	17,09	17,11	17,49	71.060	17,11	1.230.468	673
10/08/2022	17,19	17,03	17,03	17,11	89.295	17,15	1.529.341	452
09/08/2022	17,23	16,99	17,10	17,15	87.857	17,28	1.502.954	626
08/08/2022	17,28	16,96	17,20	17,28	50.629	17,23	867.802	423
05/08/2022	17,35	17,03	17,11	17,23	102.034	17,23	1.755.198	746
04/08/2022	17,25	16,84	17,00	17,23	71.168	17,00	1.213.615	543
03/08/2022	17,19	16,81	17,02	17,00	138.176	17,15	2.346.690	1.005
02/08/2022	17,29	17,03	17,25	17,15	51.102	17,25	875.574	432
01/08/2022	17,25	16,86	17,10	17,25	216.330	16,90	3.671.059	741
29/07/2022	16,96	16,43	16,69	16,90	109.777	16,41	1.836.653	605
28/07/2022	16,65	16,36	16,36	16,41	143.368	16,41	2.361.041	658
27/07/2022	16,61	16,27	16,61	16,41	200.559	16,61	3.293.795	1.100
26/07/2022	16,90	16,42	16,90	16,61	164.042	16,90	2.723.799	794
25/07/2022	16,98	16,79	16,97	16,90	152.628	16,97	2.568.272	609
22/07/2022	17,22	16,83	17,22	16,97	193.291	17,22	3.303.521	1.064
21/07/2022	17,40	16,99	17,40	17,22	90.172	17,46	1.550.198	577
20/07/2022	17,49	17,11	17,32	17,46	283.724	17,20	4.929.365	1.053
19/07/2022	17,20	16,50	16,65	17,20	160.407	16,65	2.721.137	1.143
18/07/2022	16,65	16,38	16,48	16,65	75.212	16,40	1.244.061	449
15/07/2022	16,44	16,17	16,44	16,40	62.030	16,35	1.012.389	397
14/07/2022	16,65	16,02	16,60	16,35	96.557	16,50	1.570.551	851
13/07/2022	16,53	15,97	16,12	16,50	86.311	16,12	1.412.699	668
12/07/2022	16,12	15,50	15,50	16,12	126.217	15,78	2.004.638	1.028
11/07/2022	16,19	15,74	16,14	15,78	93.307	16,14	1.482.027	487
08/07/2022	16,42	16,10	16,42	16,14	102.085	16,20	1.658.000	698
07/07/2022	16,70	16,05	16,70	16,20	243.699	17,13	3.970.939	1.386
06/07/2022	17,84	17,06	17,70	17,13	163.404	17,70	2.827.145	1.108
05/07/2022	17,98	17,46	17,98	17,70	212.208	17,75	3.733.257	954
04/07/2022	17,99	17,71	17,80	17,75	52.358	17,80	933.091	370
01/07/2022	18,06	17,70	17,80	17,80	96.171	17,65	1.714.768	682
30/06/2022	18,17	17,65	18,17	17,65	153.597	18,17	2.739.738	573
29/06/2022	18,17	17,43	17,43	18,17	143.071	17,62	2.565.872	882
28/06/2022	17,90	17,50	17,90	17,62	141.249	17,90	2.489.592	749
27/06/2022	18,36	17,48	18,20	17,90	179.204	18,20	3.211.651	584
24/06/2022	18,50	18,04	18,49	18,20	220.117	18,30	4.003.965	1.031
23/06/2022	18,54	17,93	17,93	18,30	202.579	18,20	3.714.427	1.219
22/06/2022	18,20	17,38	17,50	18,20	202.581	17,85	3.640.587	1.164
21/06/2022	18,12	17,26	17,50	17,85	273.106	17,23	4.880.152	1.308
20/06/2022	17,94	17,05	17,94	17,23	246.053	17,74	4.253.640	1.062
17/06/2022	17,96	17,40	17,40	17,74	335.063	17,75	5.935.512	1.144
16/06/2022	17,90	17,39	17,62	17,75	332.666	17,62	5.869.081	1.527
15/06/2022	17,75	16,94	17,00	17,62	289.364	17,00	5.013.591	1.731
14/06/2022	17,50	16,75	17,50	17,00	282.040	17,80	4.792.179	1.821
10/06/2022	18,01	17,51	17,95	17,80	201.833	18,15	3.576.499	1.207
09/06/2022	18,32	18,08	18,10	18,15	305.763	18,25	5.569.387	1.131
08/06/2022	18,36	18,02	18,15	18,25	172.647	18,09	3.146.440	1.096
07/06/2022	18,15	17,70	17,80	18,09	338.486	18,11	6.094.528	1.677
06/06/2022	18,11	17,66	17,82	18,11	250.256	17,82	4.508.143	1.332
03/06/2022	17,91	17,39	17,40	17,82	355.757	17,38	6.300.382	1.555
02/06/2022	17,39	16,95	17,05	17,38	197.649	17,15	3.393.314	1.292
01/06/2022	17,22	16,28	16,32	17,15	376.024	16,37	6.385.051	1.892
31/05/2022	16,37	16,12	16,35	16,37	153.860	16,35	2.511.221	499
30/05/2022	16,45	16,19	16,30	16,35	79.639	16,25	1.299.010	519
27/05/2022	16,33	16,00	16,00	16,25	107.231	16,10	1.735.347	527
26/05/2022	16,25	15,90	15,90	16,10	182.871	16,05	2.936.271	965
25/05/2022	16,11	15,82	15,82	16,05	201.886	15,90	3.230.032	802
24/05/2022	16,01	15,84	15,90	15,90	123.194	16,10	1.960.126	795
23/05/2022	16,27	15,77	16,04	16,10	101.111	16,04	1.607.672	940
20/05/2022	16,04	15,77	15,80	16,04	196.746	15,80	3.140.253	1.029
19/05/2022	16,00	15,65	16,00	15,80	116.134	16,23	1.834.689	930
18/05/2022	16,35	16,06	16,30	16,23	99.528	16,30	1.618.255	658
17/05/2022	16,37	15,92	16,00	16,30	193.930	16,00	3.143.677	1.005
16/05/2022	16,40	15,91	16,40	16,00	220.136	16,40	3.531.869	1.085
13/05/2022	16,55	15,66	15,70	16,40	354.809	15,76	5.766.016	1.878
12/05/2022	15,76	15,30	15,50	15,76	317.316	15,76	4.933.843	1.324
11/05/2022	15,81	15,41	15,67	15,76	260.246	15,53	4.063.952	1.136
10/05/2022	15,79	15,36	15,50	15,53	323.538	15,75	5.047.906	1.681
09/05/2022	15,75	14,82	15,15	15,75	416.485	15,49	6.404.897	1.624
06/05/2022	0,00	0,00	0,00	15,49	0	15,49	0	0
05/05/2022	15,84	15,16	15,20	15,49	449.288	15,00	6.948.354	2.602
04/05/2022	15,00	14,60	14,75	15,00	158.297	14,75	2.356.999	690
03/05/2022	15,17	14,56	15,10	14,75	227.242	15,10	3.363.894	1.344
29/12/2017	19,08	18,70	19,08	18,78	78.500	18,80	1.478.400	390
28/12/2017	18,90	18,66	18,80	18,80	64.767	18,80	1.215.308	547
27/12/2017	19,10	18,76	18,90	18,80	60.019	18,76	1.137.364	507
22/12/2017	18,90	18,68	18,80	18,76	46.652	18,68	874.400	545
21/12/2017	18,98	18,62	18,62	18,68	69.971	18,62	1.314.481	528
20/12/2017	19,06	18,60	19,06	18,62	196.362	18,80	3.679.140	931
19/12/2017	19,20	18,66	19,16	18,80	87.924	19,16	1.653.432	777
18/12/2017	19,26	18,88	18,88	19,16	74.774	18,60	1.430.398	565
15/12/2017	19,12	18,56	18,66	18,60	188.735	18,66	3.539.176	739
14/12/2017	19,10	18,64	18,90	18,66	88.554	18,90	1.671.926	704
13/12/2017	19,34	18,80	19,02	18,90	71.875	19,28	1.363.418	778
12/12/2017	19,38	19,02	19,02	19,28	65.142	19,28	1.248.959	667
11/12/2017	19,28	18,96	18,96	19,28	21.946	19,26	420.371	282
08/12/2017	19,29	18,87	19,29	19,26	29.515	19,13	566.501	241
07/12/2017	19,18	18,75	18,80	19,13	42.827	18,80	813.509	407
06/12/2017	19,47	18,80	19,10	18,80	95.992	19,10	1.829.624	595
05/12/2017	19,80	18,92	19,72	19,10	113.116	19,56	2.170.660	872
04/12/2017	20,08	19,52	19,75	19,56	44.997	19,78	885.205	691
01/12/2017	20,18	19,78	20,18	19,78	75.905	20,18	1.509.234	516
30/11/2017	20,40	19,68	20,18	20,18	157.422	20,18	3.130.957	720
29/11/2017	20,19	19,99	20,01	20,18	36.954	20,01	743.120	428
28/11/2017	20,57	20,01	20,26	20,01	67.362	20,50	1.356.087	485
27/11/2017	20,60	19,82	20,60	20,50	49.251	20,60	992.200	627
24/11/2017	20,77	20,29	20,30	20,60	36.379	20,40	747.051	216
23/11/2017	20,48	20,36	20,48	20,40	14.266	20,39	291.384	146
22/11/2017	20,44	20,25	20,39	20,39	12.006	20,39	243.914	121
21/11/2017	20,43	19,86	19,95	20,39	65.100	19,85	1.302.541	412
20/11/2017	20,10	19,73	19,90	19,85	98.500	19,73	1.956.541	390
17/11/2017	20,37	19,73	20,35	19,73	115.891	20,04	2.336.414	944
16/11/2017	20,65	20,01	20,65	20,04	46.468	20,50	939.240	565
15/11/2017	20,63	20,10	20,25	20,50	87.060	20,30	1.775.722	659
14/11/2017	20,34	19,93	20,00	20,30	129.294	20,50	2.613.292	1.036
13/11/2017	21,07	20,23	21,05	20,50	82.542	20,90	1.694.912	721
10/11/2017	21,10	20,49	20,96	20,90	251.148	21,00	5.242.474	891
09/11/2017	21,50	20,93	21,50	21,00	69.894	21,50	1.482.952	649
08/11/2017	21,60	21,41	21,50	21,50	149.282	21,50	3.209.870	465
07/11/2017	21,50	21,28	21,30	21,50	47.919	21,25	1.027.729	350
06/11/2017	21,90	21,03	21,17	21,25	54.183	21,10	1.162.651	647
03/11/2017	21,20	20,55	21,00	21,10	48.009	21,00	1.002.700	630
02/11/2017	21,20	20,74	21,00	21,00	47.036	20,91	990.588	366
01/11/2017	21,23	20,56	20,56	20,91	64.934	20,55	1.360.226	481
31/10/2017	20,69	20,35	20,45	20,55	113.530	20,18	2.333.397	688
30/10/2017	20,39	19,85	20,10	20,18	67.438	20,10	1.359.706	585
27/10/2017	20,10	19,40	19,40	20,10	123.448	19,53	2.453.323	736
26/10/2017	19,67	19,32	19,66	19,53	31.897	19,65	621.690	264
25/10/2017	19,67	19,44	19,64	19,65	71.539	19,64	1.401.384	470
24/10/2017	19,64	19,06	19,06	19,64	68.142	19,06	1.319.081	652
23/10/2017	19,45	19,06	19,45	19,06	123.798	19,39	2.374.736	546
20/10/2017	19,50	19,16	19,16	19,39	69.832	19,39	1.350.208	194
19/10/2017	19,66	19,12	19,27	19,25	63.878	19,46	1.241.811	281
18/10/2017	19,58	19,28	19,30	19,46	55.907	19,20	1.088.674	408
17/10/2017	19,40	19,20	19,35	19,20	84.559	19,40	1.629.059	435
16/10/2017	19,61	19,38	19,61	19,40	80.795	19,59	1.577.469	407
13/10/2017	19,75	19,37	19,38	19,59	76.312	19,46	1.494.941	345
12/10/2017	19,80	19,35	19,80	19,46	159.620	19,66	3.112.609	549
11/10/2017	19,89	19,54	19,67	19,66	41.456	19,97	813.953	381
10/10/2017	19,97	19,57	19,70	19,97	91.189	19,40	1.806.150	690
09/10/2017	19,65	19,34	19,44	19,40	16.284	19,59	316.600	163
06/10/2017	19,76	19,55	19,55	19,59	39.857	19,65	781.953	207
05/10/2017	19,94	19,58	19,70	19,65	33.724	19,85	663.767	260
04/10/2017	19,87	19,63	19,70	19,85	21.388	19,75	422.742	219
03/10/2017	20,10	19,54	19,61	19,75	67.310	19,61	1.339.126	358
02/10/2017	19,98	19,58	19,71	19,61	30.607	20,21	604.971	323
29/09/2017	20,21	19,19	19,66	20,21	72.811	19,50	1.444.352	398
28/09/2017	19,71	19,08	19,71	19,50	44.563	19,30	859.408	447
27/09/2017	20,05	19,26	20,05	19,30	60.810	20,05	1.190.036	511
26/09/2017	20,05	19,56	19,60	20,05	94.560	19,54	1.870.999	614
25/09/2017	19,98	19,08	19,72	19,54	55.960	19,72	1.101.069	392
22/09/2017	19,90	19,00	19,17	19,72	44.343	19,01	867.951	353
21/09/2017	19,57	19,01	19,57	19,01	86.668	19,38	1.669.942	619
20/09/2017	19,70	19,00	19,70	19,38	99.075	19,70	1.907.971	746
19/09/2017	19,70	19,10	19,34	19,70	123.270	19,50	2.403.542	725
18/09/2017	19,70	19,23	19,23	19,50	54.810	19,35	1.070.272	433
15/09/2017	19,80	19,23	19,80	19,35	154.284	19,60	3.001.580	628
14/09/2017	20,10	19,54	20,10	19,60	74.430	20,05	1.461.971	333
13/09/2017	20,20	19,73	20,19	20,05	46.344	19,92	923.404	371
12/09/2017	20,14	19,63	19,63	19,92	130.669	19,99	2.608.471	725
11/09/2017	19,99	19,27	19,31	19,99	115.307	19,20	2.261.220	676
08/09/2017	19,28	19,12	19,24	19,20	61.743	19,16	1.185.087	442
07/09/2017	19,28	18,92	18,92	19,16	127.345	18,92	2.439.568	520
06/09/2017	18,95	18,79	18,95	18,92	201.526	18,76	3.807.214	561
05/09/2017	18,95	18,71	18,71	18,76	96.949	18,80	1.819.149	800
04/09/2017	19,03	18,71	19,00	18,80	28.334	18,80	536.054	203
01/09/2017	19,10	18,71	18,72	18,80	30.431	18,90	574.512	266
31/08/2017	18,99	18,71	18,90	18,90	154.237	18,90	2.914.930	784
30/08/2017	18,94	18,40	18,40	18,90	66.682	18,60	1.256.175	467
29/08/2017	18,91	18,20	18,86	18,60	244.397	18,70	4.509.741	957
28/08/2017	19,15	18,70	19,15	18,70	38.716	19,10	728.548	430
25/08/2017	19,15	19,03	19,14	19,10	114.977	19,11	2.195.677	456
24/08/2017	19,36	19,01	19,10	19,11	48.937	19,15	936.446	252
23/08/2017	19,28	19,04	19,28	19,15	27.798	19,13	531.516	157
22/08/2017	19,38	19,06	19,32	19,13	38.942	19,21	746.234	394
21/08/2017	19,38	18,75	18,77	19,21	126.696	18,72	2.401.835	473
18/08/2017	18,77	18,63	18,70	18,72	62.205	18,72	1.165.373	267
17/08/2017	19,20	18,64	19,01	18,72	85.303	19,06	1.608.527	627
16/08/2017	19,39	19,01	19,39	19,06	40.984	19,05	783.717	340
14/08/2017	19,60	19,04	19,38	19,05	44.499	19,30	852.433	316
11/08/2017	19,36	19,26	19,26	19,30	31.219	19,49	603.167	293
10/08/2017	19,79	19,26	19,79	19,49	62.004	19,68	1.209.803	326
09/08/2017	19,70	19,06	19,23	19,68	104.760	19,23	2.025.071	342
08/08/2017	19,43	18,98	19,18	19,23	71.130	19,50	1.359.548	568
07/08/2017	19,50	19,15	19,50	19,50	32.865	19,42	634.073	246
04/08/2017	19,50	19,31	19,31	19,42	74.083	19,44	1.438.118	179
03/08/2017	19,49	19,02	19,16	19,44	70.726	19,39	1.371.465	399
02/08/2017	19,40	19,16	19,19	19,39	45.180	19,08	870.602	315
01/08/2017	19,17	18,82	18,82	19,08	41.210	19,05	786.403	185
31/07/2017	19,29	18,67	18,67	19,05	65.972	18,95	1.255.089	361
28/07/2017	19,13	18,87	19,00	18,95	61.309	19,03	1.162.917	247
27/07/2017	19,25	18,96	18,98	19,03	56.957	18,98	1.085.603	306
26/07/2017	19,23	18,75	19,23	18,98	55.704	19,00	1.055.337	346
25/07/2017	19,34	18,82	19,25	19,00	35.371	19,14	671.989	306
24/07/2017	19,15	18,62	18,67	19,14	29.430	18,67	559.548	241
21/07/2017	19,22	18,67	19,22	18,67	100.931	19,20	1.907.770	432
20/07/2017	19,60	19,12	19,60	19,20	41.719	19,50	805.758	320
19/07/2017	19,64	19,40	19,53	19,50	70.342	19,53	1.372.988	395
18/07/2017	19,70	19,18	19,18	19,53	55.129	19,34	1.078.101	371
17/07/2017	19,60	19,27	19,60	19,34	20.362	19,60	394.148	195
14/07/2017	19,94	19,17	19,42	19,60	68.561	19,42	1.328.579	429
13/07/2017	19,85	19,36	19,80	19,42	64.211	19,80	1.262.367	353
12/07/2017	19,80	18,72	18,87	19,80	92.590	19,10	1.787.622	597
11/07/2017	19,19	18,85	19,16	19,10	41.662	19,03	794.861	369
10/07/2017	19,28	19,03	19,25	19,03	55.600	19,25	1.068.315	377
07/07/2017	19,69	19,24	19,66	19,25	55.331	19,81	1.079.046	260
06/07/2017	19,87	19,11	19,20	19,81	114.819	19,05	2.241.593	625
05/07/2017	19,27	18,69	18,70	19,05	85.789	18,70	1.634.632	539
04/07/2017	18,80	18,50	18,70	18,70	39.935	18,70	747.184	265
03/07/2017	18,85	18,46	18,83	18,70	44.310	19,07	827.142	533
30/06/2017	19,08	18,93	19,03	19,07	120.047	19,09	2.282.058	496
29/06/2017	19,20	18,86	19,12	19,09	67.211	19,12	1.282.023	230
28/06/2017	19,12	18,80	18,96	19,12	68.793	18,96	1.307.708	419
27/06/2017	19,13	18,44	18,44	18,96	79.286	18,58	1.491.061	455
26/06/2017	18,66	18,45	18,53	18,58	114.381	19,20	2.122.828	487
23/06/2017	19,39	18,70	19,17	19,20	237.428	19,40	4.543.097	842
22/06/2017	19,40	19,00	19,00	19,40	89.634	19,00	1.729.507	667
21/06/2017	19,20	18,80	18,93	19,00	185.352	18,93	3.523.740	857
20/06/2017	19,00	18,16	18,20	18,93	188.367	18,20	3.485.796	799
19/06/2017	18,20	17,63	18,10	18,20	126.844	18,10	2.271.664	622
16/06/2017	18,10	17,77	17,80	18,10	183.968	17,80	3.310.469	1.022
15/06/2017	17,80	17,58	17,70	17,80	86.049	17,70	1.521.087	473
14/06/2017	17,74	17,46	17,65	17,70	87.997	17,50	1.554.353	536
13/06/2017	17,57	17,36	17,49	17,50	67.184	17,54	1.171.144	474
12/06/2017	17,77	17,48	17,77	17,54	75.872	17,67	1.333.464	363
09/06/2017	17,85	17,57	17,80	17,67	88.141	17,80	1.555.179	243
08/06/2017	17,80	17,36	17,36	17,80	51.711	17,46	916.277	365
07/06/2017	17,55	17,23	17,35	17,46	142.407	17,30	2.490.775	561
06/06/2017	17,40	17,11	17,37	17,30	181.084	17,17	3.130.095	657
02/06/2017	17,30	17,11	17,20	17,17	121.539	17,20	2.091.148	552
01/06/2017	17,35	17,10	17,20	17,20	71.113	17,14	1.224.628	463
31/05/2017	17,30	16,97	17,00	17,14	241.248	17,00	4.126.863	613
30/05/2017	17,30	16,93	17,00	17,00	96.468	17,00	1.643.484	361
29/05/2017	17,10	17,00	17,00	17,00	91.849	17,00	1.566.841	257
26/05/2017	17,01	16,81	16,90	17,00	87.452	16,90	1.484.866	312
25/05/2017	17,22	16,87	17,10	16,90	99.697	17,05	1.691.670	581
24/05/2017	17,15	16,95	17,10	17,05	110.154	17,14	1.878.993	465
23/05/2017	17,37	17,07	17,37	17,14	104.863	17,37	1.800.598	538
22/05/2017	17,37	16,94	17,05	17,37	108.975	17,18	1.870.211	339
19/05/2017	17,20	16,81	16,99	17,18	80.937	16,80	1.376.612	444
18/05/2017	17,00	16,68	16,68	16,80	163.908	16,97	2.776.268	539
17/05/2017	17,07	16,75	16,75	16,97	265.310	16,74	4.501.023	1.424
16/05/2017	16,78	16,48	16,71	16,74	257.485	17,32	4.282.946	1.616
15/05/2017	17,90	17,32	17,60	17,32	229.200	17,60	4.022.991	538
12/05/2017	17,89	17,55	17,89	17,60	320.796	17,75	5.679.262	487
11/05/2017	18,15	17,30	17,75	17,75	330.022	17,75	5.824.616	759
10/05/2017	17,75	16,77	16,90	17,75	287.903	16,94	4.911.647	867
09/05/2017	16,94	15,98	16,00	16,94	323.024	16,00	5.332.574	1.236
08/05/2017	16,00	15,26	15,46	16,00	160.998	15,31	2.525.469	584
05/05/2017	15,63	15,28	15,56	15,31	157.770	15,56	2.430.125	940
04/05/2017	15,97	15,53	15,97	15,56	153.059	15,83	2.409.566	758
03/05/2017	16,00	15,68	15,92	15,83	167.438	15,70	2.655.943	595
02/05/2017	15,95	15,57	15,80	15,70	99.942	15,57	1.574.359	499
28/04/2017	15,80	15,57	15,80	15,57	70.610	15,80	1.110.021	305
27/04/2017	15,90	15,80	15,83	15,80	100.451	15,99	1.591.364	259
26/04/2017	15,99	15,75	15,95	15,99	43.743	16,00	694.809	260
25/04/2017	16,00	15,59	15,59	16,00	277.323	15,48	4.424.223	533
24/04/2017	15,60	15,40	15,50	15,48	104.641	15,44	1.624.422	387
21/04/2017	15,70	15,44	15,50	15,44	91.405	15,50	1.420.175	335
20/04/2017	15,69	15,50	15,60	15,50	41.967	15,60	654.052	250
19/04/2017	15,94	15,60	15,87	15,60	36.680	16,00	578.165	306
18/04/2017	16,10	15,72	15,72	16,00	36.974	16,00	589.761	202
13/04/2017	16,10	15,73	16,10	16,00	50.015	16,10	792.602	276
12/04/2017	16,27	15,72	16,20	16,10	126.150	16,32	2.011.935	676
11/04/2017	16,51	16,15	16,50	16,32	33.611	16,53	549.367	339
10/04/2017	16,61	16,30	16,51	16,53	281.603	16,51	4.656.582	232
07/04/2017	16,79	16,38	16,40	16,51	136.800	16,80	2.280.108	442
06/04/2017	16,80	16,37	16,49	16,80	88.995	16,40	1.481.591	207
05/04/2017	16,61	16,35	16,51	16,40	174.694	16,49	2.874.286	497
04/04/2017	16,55	16,27	16,38	16,49	127.350	16,35	2.086.332	259
03/04/2017	16,35	15,93	15,95	16,35	37.067	16,00	596.308	164
31/03/2017	16,15	15,95	16,00	16,00	131.484	16,10	2.106.980	318
30/03/2017	16,35	16,10	16,35	16,10	57.237	16,35	929.665	267
29/03/2017	16,35	15,81	15,81	16,35	141.836	15,95	2.292.276	555
28/03/2017	15,95	15,40	15,40	15,95	149.282	15,40	2.341.689	546
27/03/2017	15,70	15,15	15,16	15,40	100.203	15,24	1.566.170	233
24/03/2017	15,49	15,17	15,17	15,24	40.097	15,47	615.256	304
23/03/2017	15,74	15,40	15,54	15,47	103.194	15,58	1.614.711	397
22/03/2017	16,27	15,47	16,25	15,58	125.933	16,25	1.994.548	665
21/03/2017	16,44	15,94	16,08	16,25	139.790	15,96	2.250.958	592
20/03/2017	15,97	15,45	15,49	15,96	71.243	15,49	1.124.426	484
17/03/2017	15,49	15,25	15,45	15,49	148.526	15,35	2.285.729	428
16/03/2017	15,43	15,27	15,30	15,35	65.773	15,30	1.008.661	299
15/03/2017	15,31	15,23	15,25	15,30	62.007	15,25	948.211	225
14/03/2017	15,36	15,20	15,35	15,25	170.932	15,12	2.604.939	607
13/03/2017	15,36	15,02	15,21	15,12	91.075	15,36	1.380.438	281
10/03/2017	15,48	15,27	15,35	15,36	164.293	15,25	2.526.318	737
09/03/2017	15,38	15,20	15,20	15,25	39.439	15,20	602.372	302
08/03/2017	15,28	15,18	15,28	15,20	90.768	15,14	1.379.637	363
07/03/2017	15,19	15,02	15,11	15,14	109.282	15,18	1.648.222	317
06/03/2017	15,18	15,02	15,14	15,18	141.185	14,97	2.140.384	370
03/03/2017	15,10	14,90	14,95	14,97	118.195	14,90	1.775.963	465
02/03/2017	14,90	14,64	14,79	14,90	256.061	14,79	3.788.085	493
01/03/2017	14,87	14,67	14,69	14,79	87.087	14,60	1.285.018	304
28/02/2017	14,87	14,52	14,52	14,60	89.195	14,57	1.308.487	311
24/02/2017	14,61	14,50	14,55	14,57	43.077	14,55	627.526	288
23/02/2017	14,74	14,49	14,50	14,55	152.457	14,50	2.221.841	656
22/02/2017	14,67	14,50	14,63	14,50	76.484	14,64	1.113.130	344
21/02/2017	14,74	14,60	14,64	14,64	173.061	14,64	2.533.553	255
20/02/2017	14,64	14,48	14,48	14,64	112.278	14,48	1.640.201	187
17/02/2017	14,65	14,25	14,25	14,48	445.911	14,25	6.459.987	735
16/02/2017	14,29	14,05	14,05	14,25	154.642	14,10	2.198.618	360
15/02/2017	14,10	13,91	13,97	14,10	236.334	13,98	3.308.675	431
14/02/2017	14,07	13,85	13,90	13,98	118.686	13,80	1.653.100	473
13/02/2017	13,83	13,73	13,74	13,80	38.326	13,80	528.716	145
10/02/2017	13,93	13,57	13,57	13,80	104.442	13,57	1.438.714	337
09/02/2017	13,66	13,22	13,34	13,57	171.208	13,34	2.318.169	384
08/02/2017	13,56	13,30	13,52	13,34	23.664	13,50	318.020	132
07/02/2017	13,51	13,34	13,40	13,50	160.007	13,40	2.159.542	380
06/02/2017	13,48	13,35	13,35	13,40	92.204	13,43	1.235.003	230
03/02/2017	13,50	13,32	13,50	13,43	46.714	13,36	625.788	225
02/02/2017	13,44	13,30	13,40	13,36	118.301	13,45	1.580.378	357
01/02/2017	13,50	13,30	13,30	13,45	48.558	13,30	653.500	373
31/01/2017	13,48	12,89	12,89	13,30	235.361	12,97	3.103.089	825
30/01/2017	13,20	12,92	13,11	12,97	64.549	13,20	839.007	411
27/01/2017	13,38	13,17	13,26	13,20	148.172	13,42	1.965.331	592
26/01/2017	13,50	13,38	13,47	13,42	134.323	13,27	1.808.664	729
25/01/2017	13,48	13,27	13,48	13,27	31.342	13,48	417.860	258
24/01/2017	13,50	13,37	13,49	13,48	68.497	13,49	921.625	249
23/01/2017	13,65	13,40	13,65	13,49	145.733	13,65	1.962.665	355
20/01/2017	13,80	13,40	13,40	13,65	166.174	13,40	2.270.766	648
19/01/2017	13,70	13,26	13,65	13,40	56.808	13,59	768.676	278
18/01/2017	13,59	13,46	13,54	13,59	57.483	13,54	779.578	185
17/01/2017	13,63	13,49	13,63	13,54	45.920	13,63	622.231	102
16/01/2017	13,77	13,57	13,77	13,63	95.118	13,82	1.296.616	128
13/01/2017	13,88	13,48	13,86	13,82	166.662	13,88	2.283.824	336
12/01/2017	13,88	13,32	13,32	13,88	257.654	13,43	3.526.458	529
11/01/2017	13,89	13,43	13,89	13,43	303.885	13,81	4.168.129	560
10/01/2017	13,90	13,63	13,81	13,81	136.434	13,81	1.886.188	270
09/01/2017	13,92	13,46	13,60	13,81	98.904	13,60	1.364.100	459
05/01/2017	13,60	13,17	13,24	13,60	42.750	13,36	574.486	180
04/01/2017	13,41	13,19	13,25	13,36	163.941	13,17	2.187.485	370
03/01/2017	13,39	13,17	13,39	13,17	108.345	13,39	1.440.911	322
02/01/2017	13,40	13,07	13,13	13,39	30.826	13,10	409.068	190

Realtime ΓΔ	-6,44 -0,43% 1.496,35
Τζίρος	164.42 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5314.26	0.1155%
DAX	18726.76	-0.2248%
SXXP	523.89	0.1817%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.08545
EUR/CHF	0.98893
USD/ZAR	18.0832
Όλες οι Ισοτιμίες

BTC/USD	69800.5
Χρυσός	2419.66

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