Χρηματιστήριο \

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)
ΜΟΗ
21,3000
Τελ. Ενημ.:
17:25
-0,44 -2,00%
  • Συν.Όγκος 195744
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 103
  • Τζίρος 4183301
  • Πράξεις 1671
Πώληση
5 Εντολές 11654 x 21,300
  • Saleside IIIIIIIIIISSSSSSSSSSSSSSSSSSSS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
21,1000 21,8800
Άνοιγμα 21,74
Χαμ. 52 εβδ. Υψ. 52 εβδ.
19,08 28,56
  • Άνοιγμα τελευτ. δημοπρ. 21.3000
  • Όγκος ανοιγ. τελ. δημ. 19264
Προηγ. Κλείσιμο
21.7400 0.2600 1.2104 %
  • Μέσος σταθμικό 21.3713
  • Εμπορευσιμότητα 0.1767
  • Κεφαλαιοποίηση € 2359677474 εκ
  • Αρ. Μετοχών 110782980

Απόδοση

Αρχή εβδ.
1,78%
7 ημερών
8,05%
1 μηνός
-1,54%
3 μηνών
1,87%
6 μηνών
7,73%
1 έτους
-20,07%

Σχετικές Ειδήσεις

28/04/2025 10:24
ΜΟΗ - Απόφαση του Διοικητικού Συμβουλίου για μεταβίβαση Ιδίων Μετοχών
25/04/2025 10:09
ΜΟΗ - Ενημέρωση αναφορικά με τη χορήγηση ειδικής άδειας από το Διοικητικό Συμβούλιο της «ΜΟΤΟΡ ΟΪΛ (ΕΛΛΑΣ) ΔΙΥΛΙΣΤΗΡΙΑ ΚΟΡΙΝΘΟΥ Α.Ε.» σύμφωνα με τα άρθρα 99 έως 101 του Νόμου 4548/2018
25/04/2025 09:16
ΜΟΗ - Ρυθμιζόμενη Πληροφορία: Αγορές Ιδίων Μετοχών (Απόφαση ΕΓΣ 11/10/2023)
24/04/2025 09:01
ΜΟΗ - Ρυθμιζόμενη Πληροφορία: Αγορές Ιδίων Μετοχών (Απόφαση ΕΓΣ 11/10/2023)
23/04/2025 09:15
ΜΟΗ - Ρυθμιζόμενη Πληροφορία: Αγορές Ιδίων Μετοχών (Απόφαση ΕΓΣ 11/10/2023)

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
30/04/2025 21,8800 21,1000 21,7400 21,3000195.744 4.183.301
29/04/2025 21,8600 21,3600 21,5000 21,7400101.806 2.198.863
28/04/2025 21,6400 21,2400 21,2400 21,4800112.420 2.415.459
25/04/2025 21,3600 21,0200 21,2000 21,3600123.194 2.611.735
24/04/2025 21,2800 20,7000 20,7800 21,0000107.409 2.253.664
23/04/2025 20,8800 20,4000 20,4600 20,7600125.728 2.606.171
22/04/2025 20,3600 19,9700 20,0800 20,120094.565 1.905.657
17/04/2025 20,4800 20,0000 20,4800 20,080085.795 1.731.525
16/04/2025 20,5400 20,2000 20,3200 20,4000102.441 2.089.051
15/04/2025 20,6800 20,0000 20,6000 20,4000117.284 2.393.931
14/04/2025 20,6400 20,2600 20,6000 20,4600118.910 2.435.010
11/04/2025 20,3600 19,6800 20,1800 20,2000121.588 2.438.235
10/04/2025 20,8800 19,9500 20,8000 20,1800238.527 4.860.864
09/04/2025 19,7800 19,1000 19,6000 19,6500289.433 5.629.874
08/04/2025 20,2200 19,3400 19,3400 20,1400167.903 3.350.034
07/04/2025 19,4000 18,2600 18,5000 19,0800361.865 6.879.360
04/04/2025 21,3600 19,7900 21,3600 20,0000453.136 9.197.545
03/04/2025 22,1200 21,3600 21,9600 21,3600262.878 5.699.220
02/04/2025 22,3200 22,0400 22,3200 22,240069.628 1.541.377
01/04/2025 22,5000 22,1000 22,3400 22,320060.167 1.343.761
31/03/2025 22,7000 21,9800 22,7000 22,0800201.306 4.474.411
28/03/2025 22,9400 22,7000 22,8000 22,8800136.758 3.123.548
28/03/2025 22,9400 22,7000 22,8000 22,8800136.758 3.123.548
27/03/2025 22,9600 22,5200 22,8000 22,7800178.385 4.067.071
26/03/2025 22,8200 22,4400 22,6200 22,8000237.699 5.402.864
24/03/2025 22,6200 21,8800 21,9000 22,4400122.834 2.747.949
21/03/2025 21,9000 21,4400 21,9000 21,7200289.546 6.279.998
21/03/2025 21,9000 21,4400 21,9000 21,7200289.546 6.279.998
20/03/2025 22,1000 21,7800 21,9800 21,8800113.728 2.488.326
19/03/2025 22,1400 21,8400 21,9600 21,9600114.093 2.504.262
17/03/2025 22,4800 22,0800 22,4200 22,3400111.669 2.494.676
14/03/2025 22,3800 21,9000 21,9000 22,3800148.845 3.291.939
13/03/2025 22,0800 21,7400 22,0000 21,9000102.265 2.240.824
13/03/2025 22,0800 21,7400 22,0000 21,9000102.265 2.240.824
13/03/2025 22,0800 21,7400 22,0000 21,9000102.265 2.240.824
13/03/2025 22,0800 21,7400 22,0000 21,9000102.265 2.240.824
13/03/2025 22,0800 21,7400 22,0000 21,9000102.265 2.240.824
13/03/2025 22,0800 21,7400 22,0000 21,9000102.265 2.240.824
13/03/2025 22,0800 21,7400 22,0000 21,9000102.265 2.240.824
13/03/2025 22,0800 21,7400 22,0000 21,9000102.265 2.240.824
13/03/2025 22,0800 21,7400 22,0000 21,9000102.265 2.240.824
13/03/2025 22,0800 21,7400 22,0000 21,9000102.265 2.240.824
13/03/2025 22,0800 21,7400 22,0000 21,9000102.265 2.240.824
12/03/2025 22,0800 21,6000 21,6000 21,9000164.934 3.606.237
11/03/2025 21,6400 21,2600 21,2600 21,6000153.529 3.299.075
10/03/2025 21,6400 21,1000 21,4200 21,400090.093 1.924.242
07/03/2025 21,4200 21,0800 21,2000 21,420095.776 2.035.790
06/03/2025 21,6600 21,1600 21,4600 21,1600150.996 3.219.052
05/03/2025 21,6400 21,2000 21,2000 21,4600110.361 2.371.833
05/03/2025 21,6400 21,2000 21,2000 21,4600110.361 2.371.833
04/03/2025 21,8000 21,0800 21,6000 21,1400240.706 5.142.288
28/02/2025 21,9400 21,6000 21,6400 21,7000149.821 3.254.853
27/02/2025 21,9000 21,6200 21,9000 21,780094.006 2.044.182
26/02/2025 22,2200 21,8200 22,0000 21,900096.068 2.109.142
25/02/2025 22,2600 22,0000 22,0000 22,0000103.415 2.282.616
24/02/2025 22,5000 22,1000 22,4000 22,2600106.654 2.375.932
21/02/2025 22,7400 22,3000 22,3200 22,4000110.692 2.493.145
20/02/2025 22,6000 22,2000 22,2000 22,320069.800 1.566.008
19/02/2025 23,0200 22,3400 22,6800 22,3400172.349 3.906.946
18/02/2025 22,7600 22,3800 22,5600 22,6800100.168 2.264.277
17/02/2025 22,7800 22,4600 22,6400 22,6400106.251 2.404.886
14/02/2025 22,6600 22,2800 22,3800 22,6400242.495 5.450.616
13/02/2025 22,2000 21,9000 21,9000 22,2000253.405 5.596.397
12/02/2025 21,8800 21,5000 21,6000 21,8600155.197 3.371.407
11/02/2025 21,6000 20,9600 21,0800 21,4800154.075 3.288.003
07/02/2025 21,0800 20,9200 20,9600 20,920060.287 1.264.739
06/02/2025 21,1000 20,8000 20,8000 20,9200106.435 2.230.759
05/02/2025 21,0000 20,6000 20,8400 20,800074.016 1.535.428
04/02/2025 20,8800 20,6600 20,7600 20,6600104.824 2.174.126
03/02/2025 21,1800 20,5400 21,1800 20,5400248.571 5.165.459
31/01/2025 21,8600 21,3600 21,5800 21,3600225.161 4.870.191
30/01/2025 21,6800 21,1400 21,5600 21,5800102.420 2.193.258
29/01/2025 21,6600 21,1800 21,2000 21,3400135.361 2.907.960
28/01/2025 21,4200 21,1000 21,1000 21,340059.412 1.266.336
27/01/2025 21,3200 21,0600 21,3200 21,1000121.628 2.569.722
24/01/2025 21,4800 21,1600 21,2200 21,380083.051 1.770.621
23/01/2025 21,3800 21,0600 21,2400 21,060085.241 1.810.201
22/01/2025 21,6200 21,2600 21,5000 21,260065.863 1.406.443
21/01/2025 21,6600 21,0200 21,5000 21,5000142.196 3.030.683
20/01/2025 21,7600 21,4400 21,6600 21,5000140.164 3.024.497
17/01/2025 21,6800 20,9200 20,9200 21,6800726.821 15.221.456
16/01/2025 21,2600 20,8600 21,2600 21,000097.868 2.060.497
15/01/2025 21,2400 20,9600 21,1800 21,140094.079 1.988.434
14/01/2025 21,2000 20,9000 21,1200 21,0000243.985 5.098.496
13/01/2025 21,3000 20,9600 21,3000 21,080086.807 1.827.747
10/01/2025 21,3800 21,1600 21,2000 21,3000140.653 2.986.449
09/01/2025 21,2800 21,1000 21,2600 21,2000111.096 2.352.315
08/01/2025 21,3200 21,0800 21,3000 21,2600187.315 3.969.855
07/01/2025 21,4800 21,0000 21,1600 21,3000193.065 4.113.069
03/01/2025 21,3000 21,0200 21,3000 21,1600146.068 3.085.737
02/01/2025 21,2600 20,6000 20,7000 21,2000143.720 3.029.232
30/12/2024 20,5200 20,2400 20,3400 20,240095.211 1.939.813
27/12/2024 20,5200 20,2200 20,2800 20,520048.831 993.446
23/12/2024 20,4400 20,1400 20,4400 20,1600100.580 2.035.724
20/12/2024 20,6000 20,2800 20,4000 20,5600188.963 3.873.232
19/12/2024 20,5000 20,3000 20,3400 20,4000132.847 2.707.892
18/12/2024 20,5800 20,3200 20,5000 20,5800115.968 2.369.426
17/12/2024 20,6600 20,2200 20,6600 20,3000179.220 3.660.576
16/12/2024 20,6600 20,4800 20,5200 20,5600115.173 2.367.608
13/12/2024 20,6800 20,4200 20,5400 20,5200158.168 3.247.282
12/12/2024 20,5400 20,3200 20,3200 20,500072.101 1.475.820
11/12/2024 20,6200 20,3200 20,4200 20,3200140.304 2.868.765
10/12/2024 20,6400 20,3200 20,4000 20,460090.395 1.854.204
09/12/2024 20,4000 20,0800 20,1400 20,4000154.137 3.126.641
06/12/2024 20,6600 20,1400 20,6200 20,1400200.164 4.063.516
05/12/2024 20,7200 20,4000 20,4800 20,6200128.669 2.646.428
04/12/2024 20,4600 19,9700 19,9900 20,4600132.160 2.680.938
03/12/2024 20,2800 19,8400 20,1000 19,9900121.384 2.430.221
02/12/2024 20,2200 19,7100 19,8000 20,1000197.675 3.959.550
29/11/2024 19,8000 19,5600 19,5900 19,610063.853 1.254.815
28/11/2024 19,7500 19,1500 19,1500 19,6300155.571 3.033.460
27/11/2024 19,4900 19,1200 19,4900 19,1500125.065 2.407.863
26/11/2024 19,6000 19,2300 19,3500 19,370067.577 1.311.931
25/11/2024 19,5900 19,3000 19,4000 19,3500149.133 2.894.098
22/11/2024 19,4700 19,0300 19,3000 19,2000129.261 2.479.295
21/11/2024 19,3200 18,9100 19,1900 19,3200129.797 2.495.082
20/11/2024 19,3900 19,1600 19,3200 19,2500123.174 2.371.674
19/11/2024 19,6900 19,0000 19,5000 19,2000215.184 4.139.972
18/11/2024 19,8000 19,4700 19,5800 19,500068.922 1.347.351
15/11/2024 19,8400 19,5300 19,8000 19,5800103.695 2.035.842
14/11/2024 19,9400 19,5400 19,5500 19,8000134.512 2.664.567
13/11/2024 19,9800 19,5000 19,8300 19,5500178.195 3.504.255
12/11/2024 20,1000 19,7900 20,0000 19,8400184.552 3.676.438
11/11/2024 20,0800 19,7400 19,8900 19,9800139.979 2.796.872
08/11/2024 19,9800 19,6500 19,7000 19,7800123.615 2.445.898
07/11/2024 19,7000 19,4000 19,5400 19,7000133.357 2.608.518
06/11/2024 19,9000 19,5400 19,7200 19,5400175.080 3.445.905
05/11/2024 19,7800 19,4600 19,4600 19,5800100.886 1.987.263
04/11/2024 19,7000 19,4900 19,5000 19,5200100.465 1.962.303
01/11/2024 19,8600 19,5000 19,6400 19,5000144.859 2.840.700
31/10/2024 19,9600 19,4000 19,5000 19,6400248.372 4.890.337
30/10/2024 20,2600 19,3100 20,2600 19,3500315.626 6.186.256
29/10/2024 20,2000 19,9500 20,0000 20,180073.599 1.477.741
25/10/2024 20,4000 19,9100 20,4000 19,9500175.367 3.517.898
24/10/2024 20,6800 20,2800 20,4800 20,3400100.859 2.053.235
23/10/2024 20,7400 20,4000 20,7000 20,480098.287 2.017.602
22/10/2024 21,1800 20,5600 21,1800 20,6600104.935 2.178.183
21/10/2024 21,2400 20,8600 21,1800 21,080083.709 1.760.210
18/10/2024 21,1600 20,9200 20,9200 21,1600137.590 2.890.571
17/10/2024 21,1400 20,7000 20,8400 21,0800116.347 2.439.431
16/10/2024 20,8600 20,3800 20,6000 20,8600119.733 2.468.261
15/10/2024 20,7600 20,3600 20,5800 20,5600220.792 4.518.889
14/10/2024 20,9000 20,5000 20,7800 20,5800135.695 2.798.326
11/10/2024 20,8400 20,6200 20,8400 20,780085.030 1.761.475
10/10/2024 20,8600 20,6600 20,8600 20,700072.694 1.506.298
09/10/2024 21,2600 20,7200 21,2600 20,7600130.935 2.733.874
08/10/2024 21,2800 20,9200 21,1200 21,160085.177 1.797.281
07/10/2024 21,2400 21,0200 21,2400 21,120083.888 1.773.549
04/10/2024 21,2400 20,7800 20,7800 21,2400117.446 2.485.040
03/10/2024 20,9600 20,6800 20,9600 20,8600228.208 4.753.819
02/10/2024 21,2200 20,7800 21,2200 20,9000183.017 3.827.414
01/10/2024 21,3600 21,0400 21,3600 21,2200119.450 2.533.055
30/09/2024 21,4000 21,1000 21,3000 21,2600109.606 2.330.362
27/09/2024 21,6800 21,2400 21,6800 21,3000223.728 4.784.956
26/09/2024 21,6800 21,2000 21,2000 21,5800337.051 7.271.130
25/09/2024 21,2600 20,7400 20,9000 21,2000324.355 6.835.441
24/09/2024 21,1000 20,7600 20,9200 20,9000306.034 6.395.353
23/09/2024 21,1800 20,8400 21,0000 20,9200179.339 3.764.245
20/09/2024 21,5000 20,8600 21,5000 20,8600486.462 10.235.557
19/09/2024 21,5000 21,2200 21,3000 21,4200234.709 5.024.830
18/09/2024 21,4800 21,1800 21,2800 21,3000381.352 8.120.605
17/09/2024 21,7200 21,5400 21,7200 21,6000222.563 4.818.181
16/09/2024 21,7600 21,5000 21,6600 21,620083.566 1.803.983
13/09/2024 21,7800 21,4000 21,4000 21,6600116.397 2.509.724
12/09/2024 21,8200 21,4000 21,6800 21,4000167.304 3.604.538
11/09/2024 21,7200 21,4400 21,6400 21,4600240.399 5.180.174
10/09/2024 22,0800 21,5200 21,9000 21,6400251.618 5.471.862
09/09/2024 22,3200 21,9000 22,3000 21,9000219.001 4.833.720
06/09/2024 22,2800 21,9200 21,9200 22,2800175.526 3.884.152
05/09/2024 22,4000 21,9000 21,9000 22,1800337.821 7.516.205
04/09/2024 22,0800 21,8000 21,9000 21,9000835.603 18.209.768
03/09/2024 22,3400 21,7400 21,7800 22,1000447.928 9.902.648
02/09/2024 21,9800 21,6000 21,9600 21,6600763.108 16.569.424
30/08/2024 22,1800 21,4600 21,5800 21,70008.641.913 187.653.703
29/08/2024 21,8200 21,2200 21,8000 21,4000762.882 16.321.881
28/08/2024 21,9400 21,5400 21,8400 21,6200475.995 10.349.120
27/08/2024 21,9000 21,5600 21,7000 21,8000511.624 11.129.115
26/08/2024 21,6600 21,1000 21,2000 21,6600299.355 6.375.269
23/08/2024 21,8600 21,1000 21,8200 21,1400528.659 11.255.113
22/08/2024 21,7000 21,0200 21,0200 21,7000319.374 6.862.730
21/08/2024 21,5000 20,9800 21,3600 21,1400445.824 9.442.404
20/08/2024 21,5200 21,2600 21,5000 21,4000295.408 6.313.385
19/08/2024 21,5200 21,2200 21,4200 21,4800198.492 4.240.305
16/08/2024 21,7400 21,2000 21,5000 21,2000354.080 7.583.044
14/08/2024 21,4200 21,1200 21,3600 21,2800330.700 7.018.553
13/08/2024 21,3800 20,6200 21,0000 21,0200599.433 12.650.375
12/08/2024 22,1000 21,5200 21,5600 21,8200130.977 2.862.197
09/08/2024 22,3000 21,5600 22,3000 21,5600142.661 3.104.170
08/08/2024 22,8000 21,9400 22,8000 21,9600175.178 3.864.663
07/08/2024 22,9000 21,9800 21,9800 22,8000207.852 4.664.486
06/08/2024 21,8400 20,9000 20,9000 21,8000229.158 4.970.103
05/08/2024 21,8000 20,9000 21,5000 20,9000236.404 5.037.079
02/08/2024 23,1800 22,5200 23,0800 22,5200172.238 3.934.829
01/08/2024 23,5400 23,2400 23,2400 23,520045.946 1.075.993
31/07/2024 23,5200 23,0600 23,2400 23,5200203.153 4.754.218
30/07/2024 23,6400 23,2400 23,5000 23,240091.696 2.149.249
29/07/2024 23,6800 23,2000 23,3800 23,600099.717 2.343.499
26/07/2024 23,3800 23,0600 23,2800 23,3200126.403 2.934.040
25/07/2024 23,2800 22,9800 23,2000 23,1400124.715 2.879.324
24/07/2024 23,7600 23,2400 23,7600 23,2400161.095 3.778.605
23/07/2024 23,9600 23,7000 23,8400 23,7000146.661 3.498.122
22/07/2024 23,7400 23,0000 23,0000 23,5800154.764 3.638.821
19/07/2024 23,2000 22,7000 22,7000 23,0000115.592 2.647.804
18/07/2024 22,9600 22,6000 22,7000 22,7000214.787 4.884.120
17/07/2024 22,9000 22,5600 22,7800 22,5600202.147 4.580.956
16/07/2024 23,1200 22,8000 23,0000 22,8000189.784 4.343.823
15/07/2024 23,3200 22,6200 22,6200 23,1800156.606 3.620.914
12/07/2024 23,1400 22,6200 22,9600 22,6200316.364 7.199.576
11/07/2024 23,1200 22,8000 22,8000 22,9600111.738 2.571.628
10/07/2024 23,2200 22,8000 23,2000 22,8000210.148 4.823.755
09/07/2024 23,5000 23,0400 23,2400 23,1400259.011 6.017.490
08/07/2024 23,4200 22,9400 23,0600 23,4200147.067 3.424.092
05/07/2024 23,3400 23,0400 23,2000 23,060096.208 2.228.880
04/07/2024 23,3000 22,9400 23,0600 23,0200120.054 2.772.381
03/07/2024 23,4800 22,8600 23,3200 23,0000154.999 3.583.956
02/07/2024 23,5800 23,0600 23,3400 23,0600132.939 3.085.650
01/07/2024 23,7200 23,1600 23,7200 23,2600163.798 3.828.991
28/06/2024 23,9200 23,3000 23,3800 23,4400140.968 3.315.614
27/06/2024 24,0600 23,3400 23,8600 23,3400218.771 5.148.797
26/06/2024 24,3200 23,8000 24,0200 23,8400232.905 5.583.467
25/06/2024 25,3200 24,3000 24,3000 25,1600350.347 8.767.040
21/06/2024 24,9800 24,3000 24,9800 24,3000406.710 9.941.313
20/06/2024 25,3800 24,4200 25,3400 24,7200319.400 7.932.231
19/06/2024 25,7600 24,6800 24,6800 25,5800161.949 4.116.578
18/06/2024 25,0200 24,6200 24,6600 24,680092.066 2.283.744
17/06/2024 24,8800 24,4000 24,4000 24,400092.256 2.268.739
14/06/2024 25,2000 24,4000 25,0800 24,4000211.850 5.233.041
13/06/2024 25,9600 25,1200 25,5000 25,1200118.090 2.996.194
12/06/2024 26,0200 25,2000 25,9000 25,3600186.520 4.757.296
11/06/2024 26,1800 25,7000 25,7000 25,760097.095 2.519.376
10/06/2024 26,1000 25,6600 26,1000 25,7000126.180 3.258.785
07/06/2024 27,0400 26,1200 26,7000 26,1200132.073 3.495.790
06/06/2024 26,7400 26,1600 26,2400 26,7000107.260 2.843.179
05/06/2024 26,3200 25,9200 25,9200 26,0600168.556 4.398.082
04/06/2024 26,6000 25,9200 26,4400 25,9200128.436 3.358.704
03/06/2024 26,5200 26,2200 26,3600 26,440068.411 1.807.423
31/05/2024 26,7800 26,0600 26,7000 26,06001.454.192 37.939.366
30/05/2024 27,1800 26,7000 26,8600 26,7000183.861 4.938.083
29/05/2024 28,0400 26,8600 27,9200 26,8600208.433 5.680.035
28/05/2024 28,5400 27,9000 28,2600 28,0800149.756 4.237.291
27/05/2024 28,4800 28,1000 28,1800 28,440085.401 2.422.328
24/05/2024 28,3600 27,7400 28,2200 28,0000149.288 4.187.857
23/05/2024 28,5600 27,5800 27,7000 28,5600198.177 5.546.318
22/05/2024 27,8200 26,9200 26,9200 27,8200320.305 8.847.818
21/05/2024 27,8400 26,9200 27,8400 26,9200202.785 5.502.734
20/05/2024 27,9000 27,5400 27,7600 27,840078.411 2.175.363
17/05/2024 27,9400 27,4800 27,9000 27,700096.342 2.660.341
16/05/2024 27,9000 27,4400 27,8400 27,900080.147 2.219.697
15/05/2024 27,9200 27,5000 27,5000 27,840073.920 2.056.868
14/05/2024 27,8600 27,2000 27,2200 27,5600188.792 5.192.724
13/05/2024 27,7000 26,9000 27,5000 27,5000141.928 3.879.416
09/05/2024 27,3600 27,0000 27,3600 27,080065.391 1.773.709
08/05/2024 27,4400 27,0400 27,4000 27,2400153.925 4.192.913
02/05/2024 27,3400 26,8600 27,1600 27,220061.995 1.688.729
30/04/2024 27,3800 27,0600 27,3800 27,160071.843 1.954.092
29/04/2024 27,2000 26,6200 26,6200 27,200058.372 1.579.730
26/04/2024 27,0400 26,5800 26,7000 26,620054.575 1.460.111
25/04/2024 27,2800 26,6000 27,2800 26,6000109.747 2.940.678
24/04/2024 27,4000 26,4400 26,4400 27,2800162.914 4.424.417
23/04/2024 26,5800 26,2000 26,3600 26,5400129.412 3.425.013
22/04/2024 26,3600 25,8000 25,8000 26,360086.699 2.272.381
19/04/2024 26,1800 25,7000 26,1000 25,8000108.468 2.809.586
18/04/2024 26,5000 25,8800 25,8800 26,120080.045 2.097.211
17/04/2024 26,3000 25,8600 25,9800 26,100063.284 1.648.777
16/04/2024 26,1800 25,8000 26,1600 25,8000107.976 2.801.242
15/04/2024 26,6200 26,2600 26,4200 26,2600115.375 3.041.330
12/04/2024 27,1200 26,4000 26,8800 26,420073.058 1.946.007
11/04/2024 27,3000 26,5200 26,7800 26,8800116.397 3.135.384
10/04/2024 26,8800 26,4800 26,8800 26,600072.117 1.920.225
09/04/2024 27,1600 26,6000 26,9000 26,6000118.983 3.176.884
08/04/2024 27,4000 26,5800 27,0800 26,900077.516 2.083.451
05/04/2024 27,4200 26,4000 26,7200 27,080078.578 2.120.010
04/04/2024 27,2600 26,4400 27,0000 26,800083.629 2.236.828
03/04/2024 27,6000 26,6400 27,6000 27,000072.385 1.954.763
02/04/2024 27,7800 27,0000 27,7800 27,600080.211 2.198.096
28/03/2024 27,7400 27,1000 27,1000 27,620072.897 2.000.680
27/03/2024 27,7800 27,0000 27,7800 27,240066.951 1.825.436
26/03/2024 27,6600 27,3400 27,5000 27,6200169.133 4.649.094
22/03/2024 27,5800 26,9200 27,0200 27,500060.358 1.650.391
21/03/2024 27,3800 26,6600 26,6600 27,280066.677 1.808.337
20/03/2024 26,9400 26,2000 26,2000 26,660053.133 1.414.238
19/03/2024 27,2000 26,3600 26,9800 26,360077.077 2.051.874
14/03/2024 27,6200 26,1000 26,1000 27,620098.422 2.658.616
13/03/2024 26,8200 26,1000 26,6200 26,100060.787 1.598.247
12/03/2024 26,9600 26,4000 26,5200 26,620075.720 2.015.967
11/03/2024 27,8000 26,4000 27,7800 26,4000102.148 2.726.510
08/03/2024 27,8600 27,2000 27,5000 27,800045.587 1.262.167
06/03/2024 27,5600 27,2400 27,2400 27,400056.274 1.542.221
05/03/2024 27,5400 27,1400 27,4000 27,540053.842 1.475.142
04/03/2024 27,6000 26,8800 27,0400 27,400078.481 2.148.018
01/03/2024 27,0400 26,2000 26,2000 27,000071.763 1.927.792
29/02/2024 26,4000 25,9000 26,2000 26,4000334.915 8.803.921
28/02/2024 26,8600 26,1600 26,8600 26,2000107.595 2.827.348
27/02/2024 26,9200 26,5200 26,8000 26,540099.987 2.668.448
26/02/2024 27,1200 26,6200 27,0200 26,940064.494 1.730.918
23/02/2024 27,3800 27,0600 27,3000 27,200081.193 2.208.454
22/02/2024 27,7200 27,1200 27,6000 27,400056.154 1.540.383
21/02/2024 27,6000 27,0800 27,5000 27,600098.839 2.706.262
20/02/2024 27,9000 27,1000 27,9000 27,2600207.744 5.673.399
19/02/2024 28,0000 26,9200 27,0000 28,000082.921 2.299.601
16/02/2024 27,2400 26,5400 26,9800 27,2000116.307 3.142.243
14/02/2024 27,3600 26,5200 26,9000 27,340077.439 2.099.013
13/02/2024 27,4000 26,7000 27,4000 26,900032.955 888.008
12/02/2024 27,6600 26,9000 27,6600 27,160031.274 850.817
09/02/2024 27,6000 27,3000 27,6000 27,400060.348 1.653.855
07/02/2024 26,9600 25,9200 26,0000 26,9600194.785 5.182.145
06/02/2024 26,0600 25,4200 25,4200 26,060090.682 2.342.235
05/02/2024 25,7000 25,3200 25,5600 25,420099.135 2.521.314
02/02/2024 25,6600 25,1800 25,4400 25,440095.668 2.428.589
01/02/2024 25,5600 25,0200 25,3000 25,1400204.800 5.189.361
31/01/2024 25,8000 24,9800 24,9800 25,2800124.450 3.173.097
30/01/2024 25,4800 24,9200 25,4400 25,200071.707 1.811.613
29/01/2024 25,9200 25,3000 25,9200 25,440052.631 1.342.361
26/01/2024 26,0000 25,6400 26,0000 25,920070.919 1.830.392
25/01/2024 26,0800 25,5800 25,9800 26,0000112.287 2.900.822
24/01/2024 25,9000 25,4800 25,6000 25,880083.033 2.137.412
23/01/2024 25,5600 25,2200 25,2200 25,560084.344 2.149.401
22/01/2024 25,4200 24,7800 24,8200 25,4200129.456 3.269.500
19/01/2024 24,8200 24,4600 24,4600 24,820071.050 1.754.093
18/01/2024 24,8000 24,4000 24,4000 24,460061.595 1.511.839
16/01/2024 24,7000 24,1400 24,6600 24,280063.935 1.556.721
15/01/2024 25,0000 24,0200 25,0000 24,600092.838 2.283.812
12/01/2024 25,0600 24,6800 24,8000 25,060090.666 2.260.988
11/01/2024 25,0200 24,5800 24,9200 24,7400104.456 2.588.197
10/01/2024 24,9000 24,1200 24,3600 24,7000102.205 2.518.703
09/01/2024 24,2400 23,7600 23,8000 24,200085.296 2.053.937
08/01/2024 23,9000 23,5600 23,8200 23,840091.924 2.190.212
05/01/2024 24,1200 23,6000 23,9000 23,940078.220 1.870.045
04/01/2024 24,1200 23,8400 23,8400 24,120078.453 1.886.926
03/01/2024 24,0200 23,6400 24,0000 24,020026.859 640.632
02/01/2024 24,0400 23,8000 23,8000 24,000082.073 1.968.912

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:19:44.701 670.889,00 21,30 103,00 21,2821,30
17:19:20.726 670.753,00 21,30 103,00 21,2821,30
17:18:25.521 670.551,00 21,30 1,00 21,2821,30
17:18:15.481 670.509,00 21,30 10,00 21,2821,30
17:16:04.291 670.195,00 21,30 4,00 21,2821,30
17:15:58.229 670.164,00 21,30 1,00 21,2821,30
17:15:49.445 670.138,00 21,30 1.529,00 21,2821,30
17:15:49.445 670.137,00 21,30 125,00 21,2821,30
17:15:49.445 670.136,00 21,30 1.000,00 21,2821,30
17:15:49.445 670.135,00 21,30 346,00 21,2821,30