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

26,1000

Τελ. Ενημ.:

17:25

0,30 1,00%

Συν.Όγκος 63284
Όγκος πακέτων 0
Όγκος τελ.πράξης 468
Τζίρος 1648777
Πράξεις 1018

Πώληση

2 Εντολές 805 x 26,100

Saleside IIIIIIIIIIIIIIIIIIIIIIIIIIIIIS
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

25,8600 26,3000

Άνοιγμα 25,98

Χαμ. 52 εβδ. Υψ. 52 εβδ.

26,10 26,10

Άνοιγμα τελευτ. δημοπρ. 26.1000
Όγκος ανοιγ. τελ. δημ. 8055

Προηγ. Κλείσιμο

25.8000 -0.4600 -1.7517 %

Μέσος σταθμικό 26.0536
Εμπορευσιμότητα 0.0571
Κεφαλαιοποίηση € 2891435778 εκ
Αρ. Μετοχών 110782980

Απόδοση

Αρχή εβδ.

-4,02%

7 ημερών

-3,01%

1 μηνός

-2,12%

3 μηνών

6,26%

6 μηνών

15,18%

1 έτους

12,17%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

17/04/2024 09:21

ΜΟΤΟΡ ΟΪΛ Α.Ε. - ΤΡΟΠΟΠΟΙΗΣΗ ΟΙΚΟΝΟΜΙΚΟΥ ΗΜΕΡΟΛΟΓΙΟΥ ΕΤΟΥΣ 2024 (Αλλαγή της ημερομηνίας Ετήσιας Τακτικής Γενικής Συνέλευσης)

17/04/2024 09:17

ΜΟΤΟΡ ΟΪΛ Α.Ε. - Ρυθμιζόμενη Πληροφορία: Αγορές Ιδίων Μετοχών (Απόφαση ΕΓΣ 11/10/2023)

16/04/2024 09:01

ΜΟΤΟΡ ΟΪΛ Α.Ε. - Ρυθμιζόμενη Πληροφορία: Αγορές Ιδίων Μετοχών (Απόφαση ΕΓΣ 11/10/2023)

12/04/2024 08:56

ΜΟΤΟΡ ΟΪΛ Α.Ε. - Ρυθμιζόμενη Πληροφορία: Αγορές Ιδίων Μετοχών (Απόφαση ΕΓΣ 11/10/2023)

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
17/04/2024	26,3000	25,8600	25,9800	26,1000	63.284	1.648.777
16/04/2024	26,1800	25,8000	26,1600	25,8000	107.976	2.801.242
15/04/2024	26,6200	26,2600	26,4200	26,2600	115.375	3.041.330
12/04/2024	27,1200	26,4000	26,8800	26,4200	73.058	1.946.007
11/04/2024	27,3000	26,5200	26,7800	26,8800	116.397	3.135.384
10/04/2024	26,8800	26,4800	26,8800	26,6000	72.117	1.920.225
09/04/2024	27,1600	26,6000	26,9000	26,6000	118.983	3.176.884
08/04/2024	27,4000	26,5800	27,0800	26,9000	77.516	2.083.451
05/04/2024	27,4200	26,4000	26,7200	27,0800	78.578	2.120.010
04/04/2024	27,2600	26,4400	27,0000	26,8000	83.629	2.236.828
03/04/2024	27,6000	26,6400	27,6000	27,0000	72.385	1.954.763
02/04/2024	27,7800	27,0000	27,7800	27,6000	80.211	2.198.096
28/03/2024	27,7400	27,1000	27,1000	27,6200	72.897	2.000.680
27/03/2024	27,7800	27,0000	27,7800	27,2400	66.951	1.825.436
26/03/2024	27,6600	27,3400	27,5000	27,6200	169.133	4.649.094
22/03/2024	27,5800	26,9200	27,0200	27,5000	60.358	1.650.391
21/03/2024	27,3800	26,6600	26,6600	27,2800	66.677	1.808.337
20/03/2024	26,9400	26,2000	26,2000	26,6600	53.133	1.414.238
19/03/2024	27,2000	26,3600	26,9800	26,3600	77.077	2.051.874
14/03/2024	27,6200	26,1000	26,1000	27,6200	98.422	2.658.616
13/03/2024	26,8200	26,1000	26,6200	26,1000	60.787	1.598.247
12/03/2024	26,9600	26,4000	26,5200	26,6200	75.720	2.015.967
11/03/2024	27,8000	26,4000	27,7800	26,4000	102.148	2.726.510
08/03/2024	27,8600	27,2000	27,5000	27,8000	45.587	1.262.167
06/03/2024	27,5600	27,2400	27,2400	27,4000	56.274	1.542.221
05/03/2024	27,5400	27,1400	27,4000	27,5400	53.842	1.475.142
04/03/2024	27,6000	26,8800	27,0400	27,4000	78.481	2.148.018
01/03/2024	27,0400	26,2000	26,2000	27,0000	71.763	1.927.792
29/02/2024	26,4000	25,9000	26,2000	26,4000	334.915	8.803.921
28/02/2024	26,8600	26,1600	26,8600	26,2000	107.595	2.827.348
27/02/2024	26,9200	26,5200	26,8000	26,5400	99.987	2.668.448
26/02/2024	27,1200	26,6200	27,0200	26,9400	64.494	1.730.918
23/02/2024	27,3800	27,0600	27,3000	27,2000	81.193	2.208.454
22/02/2024	27,7200	27,1200	27,6000	27,4000	56.154	1.540.383
21/02/2024	27,6000	27,0800	27,5000	27,6000	98.839	2.706.262
20/02/2024	27,9000	27,1000	27,9000	27,2600	207.744	5.673.399
19/02/2024	28,0000	26,9200	27,0000	28,0000	82.921	2.299.601
16/02/2024	27,2400	26,5400	26,9800	27,2000	116.307	3.142.243
14/02/2024	27,3600	26,5200	26,9000	27,3400	77.439	2.099.013
13/02/2024	27,4000	26,7000	27,4000	26,9000	32.955	888.008
12/02/2024	27,6600	26,9000	27,6600	27,1600	31.274	850.817
09/02/2024	27,6000	27,3000	27,6000	27,4000	60.348	1.653.855
07/02/2024	26,9600	25,9200	26,0000	26,9600	194.785	5.182.145
06/02/2024	26,0600	25,4200	25,4200	26,0600	90.682	2.342.235
05/02/2024	25,7000	25,3200	25,5600	25,4200	99.135	2.521.314
02/02/2024	25,6600	25,1800	25,4400	25,4400	95.668	2.428.589
01/02/2024	25,5600	25,0200	25,3000	25,1400	204.800	5.189.361
31/01/2024	25,8000	24,9800	24,9800	25,2800	124.450	3.173.097
30/01/2024	25,4800	24,9200	25,4400	25,2000	71.707	1.811.613
29/01/2024	25,9200	25,3000	25,9200	25,4400	52.631	1.342.361
26/01/2024	26,0000	25,6400	26,0000	25,9200	70.919	1.830.392
25/01/2024	26,0800	25,5800	25,9800	26,0000	112.287	2.900.822
24/01/2024	25,9000	25,4800	25,6000	25,8800	83.033	2.137.412
23/01/2024	25,5600	25,2200	25,2200	25,5600	84.344	2.149.401
22/01/2024	25,4200	24,7800	24,8200	25,4200	129.456	3.269.500
19/01/2024	24,8200	24,4600	24,4600	24,8200	71.050	1.754.093
18/01/2024	24,8000	24,4000	24,4000	24,4600	61.595	1.511.839
16/01/2024	24,7000	24,1400	24,6600	24,2800	63.935	1.556.721
15/01/2024	25,0000	24,0200	25,0000	24,6000	92.838	2.283.812
12/01/2024	25,0600	24,6800	24,8000	25,0600	90.666	2.260.988
11/01/2024	25,0200	24,5800	24,9200	24,7400	104.456	2.588.197
10/01/2024	24,9000	24,1200	24,3600	24,7000	102.205	2.518.703
09/01/2024	24,2400	23,7600	23,8000	24,2000	85.296	2.053.937
08/01/2024	23,9000	23,5600	23,8200	23,8400	91.924	2.190.212
05/01/2024	24,1200	23,6000	23,9000	23,9400	78.220	1.870.045
04/01/2024	24,1200	23,8400	23,8400	24,1200	78.453	1.886.926
03/01/2024	24,0200	23,6400	24,0000	24,0200	26.859	640.632
02/01/2024	24,0400	23,8000	23,8000	24,0000	82.073	1.968.912
29/12/2023	24,0000	23,7600	24,0000	23,7600	61.395	1.464.615
27/12/2023	24,1600	23,9000	23,9600	24,0400	143.273	3.443.103
22/12/2023	24,0600	23,8400	23,8400	23,9000	118.650	2.843.104
21/12/2023	24,5600	23,9400	24,5600	24,2600	92.856	2.239.475
20/12/2023	24,6000	24,2000	24,5800	24,2800	98.879	2.405.023
19/12/2023	24,7400	24,0000	24,4800	24,5800	132.151	3.212.978
18/12/2023	24,7800	24,3000	24,7600	24,4800	73.673	1.800.987
15/12/2023	25,0800	24,7600	25,0600	25,0600	225.792	5.646.619
14/12/2023	25,2000	24,4800	25,1600	25,0000	101.139	2.524.318
13/12/2023	25,1600	24,9200	25,0600	25,1600	59.618	1.492.796
12/12/2023	25,1000	24,9400	25,0000	25,0600	87.394	2.186.540
11/12/2023	25,0200	24,5000	24,8600	24,9800	101.634	2.529.510
08/12/2023	24,8600	24,1400	24,5000	24,8600	64.907	1.594.442
07/12/2023	24,3600	24,0600	24,3600	24,2000	55.488	1.341.687
06/12/2023	24,7000	24,2400	24,3400	24,3600	70.870	1.730.804
05/12/2023	24,8400	24,2400	24,8400	24,4800	88.892	2.175.722
04/12/2023	24,8400	24,5200	24,7200	24,8400	69.843	1.726.891
01/12/2023	24,7200	24,2800	24,4000	24,7200	78.098	1.917.112
30/11/2023	25,0000	24,2200	25,0000	24,8000	485.496	12.000.330
29/11/2023	25,0000	24,6200	24,8400	25,0000	126.201	3.141.346
28/11/2023	24,7600	24,0400	24,0400	24,7600	244.861	5.978.328
27/11/2023	24,3600	23,6200	23,8600	24,3000	254.055	6.149.259
24/11/2023	23,8200	23,5000	23,7600	23,8200	58.316	1.382.468
23/11/2023	23,8400	23,4800	23,5400	23,6400	74.097	1.753.896
22/11/2023	23,6000	22,8000	22,8200	23,5000	226.263	5.258.307
21/11/2023	22,7200	22,3200	22,4400	22,4000	128.143	2.877.680
20/11/2023	22,7200	22,3800	22,7200	22,4400	71.388	1.607.726
17/11/2023	22,6400	22,2400	22,2800	22,2400	131.390	2.944.546
16/11/2023	22,5800	22,1400	22,1400	22,3000	131.961	2.952.883
15/11/2023	22,8600	21,9600	22,8600	22,1400	205.238	4.578.930
14/11/2023	22,9800	21,8200	21,8200	22,9800	144.249	3.283.382
13/11/2023	22,1200	21,7000	21,7000	21,9400	56.957	1.249.358
10/11/2023	22,5000	21,6400	22,5000	21,7000	218.504	4.780.470
09/11/2023	23,2000	22,3400	23,2000	22,3800	112.074	2.526.861
08/11/2023	23,6200	22,8000	23,3600	23,2000	79.699	1.846.556
07/11/2023	23,8400	23,4000	23,7200	23,4800	68.387	1.611.841
06/11/2023	23,7000	23,3000	23,3000	23,7000	50.588	1.194.231
03/11/2023	23,6600	23,3400	23,4200	23,4000	74.127	1.740.454
02/11/2023	23,4200	22,6600	22,8400	23,4200	76.541	1.769.776
01/11/2023	22,7000	22,3000	22,5000	22,4000	82.190	1.841.685
31/10/2023	22,6000	22,2400	22,2400	22,5000	66.200	1.489.182
30/10/2023	22,8600	22,3800	22,8600	22,4800	54.359	1.224.818
27/10/2023	22,8800	22,2600	22,5000	22,7600	84.222	1.913.023
26/10/2023	22,6400	22,2400	22,2400	22,2800	88.457	1.977.160
25/10/2023	22,9000	22,4800	22,5800	22,6600	60.620	1.376.133
24/10/2023	22,6800	22,3200	22,3200	22,5000	144.733	3.260.721
23/10/2023	22,8400	22,2200	22,8400	22,3200	54.194	1.214.885
20/10/2023	23,1200	22,5800	22,6000	22,8400	131.493	3.013.857
19/10/2023	22,9800	22,5600	22,9400	22,9000	80.811	1.849.035
18/10/2023	23,0400	22,7000	22,9000	23,0400	71.539	1.639.773
17/10/2023	22,9000	22,4200	22,5800	22,7200	45.359	1.026.652
16/10/2023	22,6800	22,0600	22,0600	22,4000	73.916	1.654.998
13/10/2023	22,8000	22,0600	22,8000	22,2200	45.080	1.003.998
12/10/2023	22,9600	22,0200	22,0200	22,5000	147.889	3.348.151
11/10/2023	22,4000	21,4400	21,4400	22,1000	102.856	2.268.965
10/10/2023	21,8800	21,1000	21,1000	21,4400	116.618	2.507.787
09/10/2023	21,3400	20,8000	21,0000	21,1000	156.212	3.290.102
05/10/2023	22,9600	21,9000	22,7800	21,9200	181.202	4.005.410
04/10/2023	23,4200	22,7400	23,4200	22,8000	117.433	2.695.400
03/10/2023	24,0000	23,0400	23,5200	23,2600	80.711	1.888.930
02/10/2023	24,0000	23,6000	23,6200	23,8600	51.316	1.223.275
29/09/2023	24,1600	23,3800	23,8000	23,9400	100.055	2.387.564
28/09/2023	24,1000	23,5600	23,9800	23,7600	67.976	1.617.324
27/09/2023	24,1000	23,7800	24,0000	23,9800	130.951	3.134.778
21/09/2023	23,2000	22,7400	22,9200	23,1000	100.755	2.343.396
20/09/2023	23,3200	22,8000	23,0600	23,0200	98.193	2.264.453
19/09/2023	23,9000	22,9400	23,8000	23,3000	109.910	2.551.929
18/09/2023	24,0400	23,7200	23,8800	24,0000	76.411	1.827.975
14/09/2023	23,4400	22,5000	22,7800	23,4400	91.504	2.119.936
13/09/2023	23,4000	22,7800	23,2200	23,0000	129.227	2.970.954
12/09/2023	23,5800	22,9600	23,4000	23,4200	127.361	2.970.530
11/09/2023	23,7400	23,0600	23,4400	23,3600	101.698	2.374.236
08/09/2023	23,4200	22,8200	23,0400	23,4200	77.054	1.785.558
07/09/2023	23,5800	22,7400	23,3400	23,2600	106.245	2.468.687
06/09/2023	23,6800	23,0400	23,4800	23,6800	105.447	2.475.758
05/09/2023	23,4800	22,3400	22,5200	23,4800	215.525	4.984.126
04/09/2023	23,5000	22,5800	23,5000	22,7200	77.104	1.751.973
31/08/2023	23,5400	22,8600	22,8600	23,5000	459.421	10.783.452
30/08/2023	23,3800	22,6000	22,8800	23,1400	139.228	3.192.616
29/08/2023	23,5800	23,1000	23,4600	23,1000	91.425	2.131.961
28/08/2023	23,6000	22,7800	22,8000	23,4600	135.808	3.170.788
25/08/2023	22,8600	22,2200	22,3000	22,4600	99.290	2.245.348
24/08/2023	22,9400	22,2000	22,7600	22,2000	70.426	1.578.883
22/08/2023	22,6800	22,1000	22,1400	22,5400	113.791	2.558.473
21/08/2023	22,3800	21,5800	21,6400	22,0400	79.743	1.756.631
18/08/2023	22,0600	21,6400	22,0600	21,6400	68.380	1.490.633
17/08/2023	22,2400	21,9000	22,0200	21,9800	63.268	1.394.628
16/08/2023	22,3800	21,9200	22,1600	22,0200	116.214	2.567.471
14/08/2023	22,8000	22,1600	22,8000	22,1600	62.023	1.383.319
11/08/2023	23,1200	22,3400	23,0200	22,8000	96.457	2.200.152
10/08/2023	23,2000	22,6000	23,2000	22,7800	39.193	895.612
09/08/2023	23,1600	22,5000	22,7800	23,0000	53.549	1.226.250
07/08/2023	22,6200	22,1600	22,4200	22,5000	39.859	891.160
04/08/2023	22,4600	22,0400	22,1800	22,0800	146.275	3.248.855
03/08/2023	22,4800	22,1400	22,3800	22,1400	94.082	2.094.596
02/08/2023	22,8200	22,2400	22,4000	22,3200	90.261	2.025.338
01/08/2023	23,2800	22,6800	23,0000	22,9200	51.734	1.185.304
28/07/2023	23,3000	22,9200	23,2600	22,9600	23.941	552.260
27/07/2023	23,4800	23,1800	23,2400	23,1800	63.932	1.491.980
26/07/2023	23,6200	23,2200	23,4400	23,2400	95.523	2.230.213
25/07/2023	23,4400	23,1400	23,1400	23,4400	78.689	1.837.597
24/07/2023	23,4000	23,1200	23,1200	23,2400	49.326	1.148.271
20/07/2023	23,3200	22,8200	22,8200	23,1400	66.396	1.536.160
19/07/2023	23,3200	22,8200	23,2800	22,8200	175.925	4.050.669
18/07/2023	23,2400	22,8400	23,0000	22,8600	106.144	2.445.842
17/07/2023	24,0000	23,0000	24,0000	23,0200	89.364	2.078.544
14/07/2023	24,0400	23,6000	23,9000	23,8400	79.154	1.882.545
13/07/2023	23,9000	23,4000	23,7000	23,9000	80.535	1.910.985
12/07/2023	23,9000	22,7000	23,1600	23,7000	169.429	3.977.969
11/07/2023	23,0600	22,3400	22,4000	23,0000	145.102	3.318.673
10/07/2023	22,4800	22,1200	22,4800	22,2000	54.661	1.215.888
06/07/2023	23,2600	22,7400	23,2000	22,7600	128.607	2.947.455
05/07/2023	23,5800	23,2400	23,5000	23,3200	61.493	1.436.795
04/07/2023	23,6000	23,1200	23,1200	23,5600	53.463	1.250.734
03/07/2023	23,5000	22,9400	23,5000	23,2600	95.532	2.205.332
29/06/2023	23,7000	22,9600	22,9600	23,4400	135.516	3.160.549
28/06/2023	23,4400	22,7000	23,4400	23,1200	140.793	3.239.715
27/06/2023	23,3200	22,8200	23,0200	23,1800	119.273	2.755.552
22/06/2023	25,1400	24,8600	25,1000	24,8600	130.397	3.257.255
21/06/2023	25,0200	24,7000	24,9000	24,8600	192.791	4.799.703
20/06/2023	24,9000	24,2600	24,4000	24,9000	98.362	2.415.792
19/06/2023	25,1000	24,6000	24,8400	24,6000	85.180	2.118.935
16/06/2023	24,6800	23,9800	24,1000	24,6800	403.349	9.897.574
14/06/2023	23,8600	23,6000	23,7000	23,8200	215.515	5.111.255
12/06/2023	23,7600	23,5400	23,7600	23,6800	171.136	4.049.105
09/06/2023	23,7400	23,4400	23,6200	23,6000	124.117	2.931.377
08/06/2023	23,6800	23,2800	23,3000	23,6200	192.699	4.525.923
31/05/2023	24,4800	23,8000	23,9000	24,1200	1.399.495	33.753.995
26/05/2023	23,2800	22,2600	22,2600	22,8400	289.576	6.642.694
24/05/2023	22,4600	21,9000	22,4600	21,9000	165.218	3.640.597
22/05/2023	22,7800	22,2000	22,4800	22,2600	445.464	9.997.539
17/05/2023	21,5800	21,2000	21,3000	21,5800	115.264	2.461.525
16/05/2023	21,5000	21,1400	21,4000	21,1400	211.114	4.497.335
15/05/2023	21,8200	21,4000	21,8200	21,4000	187.179	4.034.692
12/05/2023	21,9200	21,6200	21,8800	21,6200	91.805	1.999.730
10/05/2023	21,9600	21,6400	21,8000	21,9000	177.613	3.870.879
08/05/2023	21,3000	21,0800	21,1000	21,1800	301.727	6.395.731
05/05/2023	21,3400	21,0600	21,3400	21,1000	211.290	4.470.039
04/05/2023	21,5200	21,1600	21,4800	21,1600	203.040	4.317.829
02/05/2023	21,8000	21,4000	21,8000	21,6400	202.862	4.382.492
28/04/2023	22,1600	21,6000	21,9200	21,6000	141.568	3.080.419
26/04/2023	22,2200	21,7000	21,9000	22,1200	145.252	3.195.226
25/04/2023	22,1400	21,7600	21,9600	21,7600	134.222	2.939.490
24/04/2023	22,3200	21,8600	22,0000	22,0000	125.172	2.757.804
21/04/2023	22,4800	21,7600	22,3000	22,0000	274.205	6.046.925
19/04/2023	23,2400	22,1800	23,2000	22,4200	262.363	5.918.759
18/04/2023	23,9000	22,9400	23,4600	23,0000	311.679	7.289.005
13/04/2023	24,5000	23,4600	24,5000	23,4600	215.699	5.119.947
12/04/2023	25,0800	24,0000	25,0400	24,1800	146.779	3.583.513
04/04/2023	24,8000	24,2000	24,3600	24,6000	230.946	5.650.875
03/04/2023	24,2800	23,7800	24,1800	24,2400	126.005	3.035.692
31/03/2023	23,7400	22,8000	22,8000	23,6800	200.162	4.708.542
30/03/2023	23,1200	21,6800	21,6800	23,0200	225.875	5.079.865
29/03/2023	22,0000	21,1200	22,0000	21,4600	233.010	5.011.135
28/03/2023	22,7000	21,7400	22,6000	22,0000	152.923	3.375.192
27/03/2023	22,6000	21,9800	22,1200	22,3600	115.241	2.568.223
24/03/2023	22,9600	22,1200	22,8600	22,1200	113.283	2.536.145
23/03/2023	22,9000	21,9400	22,4200	22,8600	88.805	2.004.975
22/03/2023	22,7000	21,7000	22,1800	22,4200	163.660	3.674.342
21/03/2023	22,1000	21,2800	21,5000	22,1000	194.606	4.243.912
20/03/2023	21,4600	20,8400	21,1600	21,1200	242.088	5.106.356
17/03/2023	22,3000	21,5000	22,0000	21,5000	347.867	7.546.026
16/03/2023	22,4000	21,5400	22,1000	22,1800	219.219	4.826.566
15/03/2023	23,4000	21,8600	23,4000	21,9000	273.912	6.116.467
14/03/2023	23,7600	22,9600	23,2000	23,1400	143.864	3.342.472
13/03/2023	23,5200	22,4200	23,5200	23,3200	308.589	7.070.013
10/03/2023	24,5000	23,6800	24,5000	23,6800	233.894	5.596.546
09/03/2023	25,0000	24,4800	24,6800	24,5400	128.470	3.177.575
08/03/2023	24,4200	23,8400	23,8400	24,4200	141.593	3.433.754
07/03/2023	24,2000	23,6200	24,1400	24,1600	139.088	3.342.471
06/03/2023	24,4000	23,8000	24,0400	24,4000	334.083	8.060.803
03/03/2023	25,2400	24,1400	25,2400	24,4600	319.321	7.846.861
02/03/2023	25,4000	24,5800	25,0000	25,0000	307.046	7.682.010
01/03/2023	25,7000	24,5800	25,0000	25,7000	461.798	11.625.995
28/02/2023	25,0800	24,0000	24,0000	25,0800	6.321.325	158.063.549
24/02/2023	24,2000	23,6200	24,0400	23,8400	386.532	9.221.771
23/02/2023	24,8000	24,0200	24,1000	24,1000	381.430	9.268.596
22/02/2023	25,1000	24,1000	24,9600	24,1000	291.021	7.153.668
21/02/2023	25,6600	24,9400	25,3000	24,9600	307.602	7.760.137
20/02/2023	25,8200	25,2000	25,3000	25,3000	383.787	9.757.500
17/02/2023	25,3800	24,8200	24,9000	25,3000	234.702	5.894.514
16/02/2023	25,4400	24,7200	24,7200	25,0200	230.693	5.786.863
15/02/2023	25,0000	24,7400	24,9600	25,0000	235.046	5.850.196
14/02/2023	25,3600	24,6400	25,1600	24,9600	400.632	9.971.137
13/02/2023	25,1800	24,2800	24,5800	25,1800	389.276	9.668.451
10/02/2023	24,2000	23,5400	23,7000	24,0400	503.344	12.013.197
09/02/2023	23,5600	22,4200	22,6000	23,3000	276.709	6.374.271
08/02/2023	22,9400	22,5400	22,7000	22,7000	169.841	3.865.191
07/02/2023	22,6400	22,1200	22,3000	22,6000	172.504	3.870.381
06/02/2023	22,7600	22,1800	22,7600	22,3000	285.434	6.360.675
03/02/2023	22,8200	22,0400	22,0400	22,7600	234.588	5.234.089
02/02/2023	22,6600	22,3000	22,3800	22,4000	133.978	3.011.976
01/02/2023	22,5000	22,2000	22,3000	22,3800	301.127	6.733.172
31/01/2023	22,6000	22,3000	22,6000	22,4000	257.604	5.776.839
30/01/2023	22,6800	22,3200	22,6000	22,6800	139.859	3.151.379
27/01/2023	22,6600	22,4000	22,6400	22,5400	133.062	3.001.364
26/01/2023	22,3800	22,0200	22,3000	22,1000	107.054	2.376.891
25/01/2023	22,4600	21,6200	22,2200	22,2200	222.822	4.940.201
24/01/2023	22,6400	22,1400	22,4400	22,5000	162.189	3.627.579
23/01/2023	22,9600	21,6400	22,4000	22,5400	264.378	5.914.349
20/01/2023	22,5800	22,0800	22,4000	22,2000	423.337	9.463.707
19/01/2023	23,3800	22,0800	23,3800	22,1600	342.627	7.730.925
18/01/2023	23,8200	23,2800	23,8200	23,4000	409.319	9.597.514
17/01/2023	23,8400	22,8400	22,9800	23,8200	254.017	5.968.961
16/01/2023	23,1400	22,8400	23,0000	22,9800	189.610	4.354.662
13/01/2023	23,0800	22,1200	22,1800	23,0000	262.747	5.940.148
12/01/2023	22,4400	22,1600	22,4000	22,2000	199.912	4.458.918
11/01/2023	22,6200	22,2000	22,6200	22,4000	243.031	5.454.537
10/01/2023	22,6800	22,3000	22,3000	22,5000	352.721	7.943.882
09/01/2023	22,7400	22,1400	22,1400	22,6400	333.158	7.504.876
05/01/2023	22,5000	22,1600	22,4400	22,2600	260.387	5.799.785
04/01/2023	22,7400	22,4600	22,5200	22,5600	228.490	5.157.069
03/01/2023	22,6800	21,7400	21,8600	22,5200	317.699	7.079.830
02/01/2023	21,9800	21,7200	21,9000	21,8600	25.608	560.868
30/12/2022	21,8200	21,4600	21,5000	21,8200	74.630	1.616.482
29/12/2022	21,9000	21,6800	21,7000	21,7000	36.609	796.254
28/12/2022	21,8600	21,5400	21,5600	21,7800	89.531	1.944.699
27/12/2022	21,8200	21,6000	21,6000	21,6800	23.605	513.096
23/12/2022	21,8400	21,3800	21,4000	21,6000	90.856	1.967.277
22/12/2022	21,7600	21,4000	21,7000	21,5600	143.076	3.083.281
21/12/2022	21,8600	20,9800	21,1600	21,6600	267.132	5.752.564
20/12/2022	21,2600	20,8000	20,8000	21,1600	192.053	4.051.559
19/12/2022	21,1000	20,3600	20,3600	21,1000	199.115	4.145.713
16/12/2022	21,1400	20,6200	21,1000	20,6200	222.667	4.633.146
15/12/2022	21,4200	21,0000	21,1400	21,2600	180.943	3.856.031
14/12/2022	21,1800	20,5200	20,6200	21,1400	163.991	3.438.741
13/12/2022	20,6200	20,3200	20,3800	20,6200	122.036	2.495.447
12/12/2022	20,4600	20,1200	20,3000	20,4000	178.774	3.633.505
09/12/2022	20,5600	20,1800	20,4800	20,3000	114.095	2.320.188
08/12/2022	20,4200	19,9700	20,2600	20,4200	174.608	3.543.211
07/12/2022	20,9000	20,2400	20,4600	20,3600	254.868	5.264.817
06/12/2022	20,4600	19,9400	19,9800	20,4600	220.207	4.465.342
05/12/2022	20,0000	19,8900	20,0000	19,9800	104.037	2.076.153
02/12/2022	20,1800	19,8500	20,0000	20,0000	204.854	4.096.252
01/12/2022	20,2400	19,2600	19,3000	20,0000	338.208	6.740.448
30/11/2022	19,6800	19,0200	19,2500	19,2500	209.327	4.047.559
29/11/2022	19,2500	18,7000	18,7000	19,2500	174.498	3.310.093
28/11/2022	18,7000	18,3700	18,4400	18,7000	104.291	1.938.803
25/11/2022	18,6100	18,3800	18,5700	18,4400	130.174	2.406.918
24/11/2022	18,5800	18,3000	18,3700	18,5700	196.156	3.618.789
23/11/2022	18,2200	17,9800	18,1000	18,0600	82.509	1.494.437
22/11/2022	18,0600	17,4100	17,4100	18,0000	171.923	3.063.992
21/11/2022	17,6000	17,4000	17,5300	17,6000	46.320	808.473
18/11/2022	17,9200	17,7100	17,9200	17,8400	119.024	2.120.625
17/11/2022	17,9800	17,6100	17,8600	17,8500	60.032	1.064.612
16/11/2022	18,0100	17,7000	17,9500	17,8600	130.111	2.319.750
15/11/2022	18,2400	17,9600	18,2200	17,9800	152.679	2.765.540
14/11/2022	18,1500	17,7500	17,7500	18,1500	54.034	971.623
11/11/2022	18,2900	17,7000	18,1900	17,7000	210.629	3.772.314
10/11/2022	18,3200	17,9700	18,1000	18,1900	211.864	3.838.512
09/11/2022	18,3000	18,0000	18,0300	18,0000	97.026	1.760.017
08/11/2022	18,2300	18,0000	18,0000	18,0500	111.311	2.016.304
07/11/2022	17,9500	17,7300	17,9000	17,9300	70.176	1.255.211
04/11/2022	17,9000	17,5500	17,5500	17,9000	118.784	2.109.062
03/11/2022	17,7000	17,2000	17,3000	17,7000	199.923	3.564.345
02/11/2022	17,5800	17,3400	17,5500	17,5300	202.657	3.593.112
01/11/2022	17,5500	17,1100	17,4000	17,5400	214.103	3.723.203
31/10/2022	17,5600	17,2200	17,2200	17,3800	105.595	1.836.765
27/10/2022	17,7500	17,2000	17,7500	17,2200	127.136	2.218.787
26/10/2022	17,8500	16,9700	17,2800	17,7000	227.958	4.012.627
25/10/2022	17,5900	16,9000	17,4600	16,9900	184.947	3.174.538
24/10/2022	17,5300	16,9000	17,1000	17,4600	86.672	1.502.889
21/10/2022	17,1000	16,7000	16,7600	16,9400	51.507	873.896
20/10/2022	17,2800	16,7600	17,2800	16,8000	102.117	1.724.814
19/10/2022	17,1800	17,0000	17,1800	17,0400	48.817	833.000
18/10/2022	17,2200	16,9300	16,9900	17,1800	157.071	2.683.171
17/10/2022	16,9700	16,7500	16,7500	16,8000	72.113	1.218.100
14/10/2022	16,9200	16,5700	16,8400	16,7500	81.249	1.364.091
13/10/2022	16,8400	16,2500	16,8400	16,5000	182.029	3.016.051
12/10/2022	16,9500	16,3400	16,3400	16,9000	98.601	1.652.774
11/10/2022	16,7700	16,2400	16,6900	16,2400	92.281	1.516.233
10/10/2022	16,7600	16,2500	16,4200	16,6900	51.758	851.332
07/10/2022	16,7300	16,5700	16,7000	16,6100	84.435	1.404.491
06/10/2022	16,9800	16,7600	16,9800	16,8300	64.000	1.080.071
05/10/2022	16,9500	16,5900	16,9200	16,8500	84.067	1.407.681
04/10/2022	16,9900	16,5000	16,5000	16,9200	138.331	2.327.828
03/10/2022	16,5600	16,1000	16,1400	16,5600	93.281	1.523.383
30/09/2022	16,2500	15,6700	16,2500	16,1400	129.101	2.061.597
29/09/2022	16,1900	15,9000	15,9800	15,9800	72.680	1.168.738
28/09/2022	16,1800	15,3200	15,4500	16,0100	135.420	2.161.211
27/09/2022	15,6300	15,2400	15,3000	15,6200	284.941	4.399.784
26/09/2022	15,9200	15,2500	15,8900	15,2500	140.961	2.179.120
23/09/2022	16,0000	15,4900	15,8600	15,9200	90.958	1.429.093
22/09/2022	16,3000	16,0000	16,1400	16,0000	128.314	2.070.833
21/09/2022	16,2800	15,5500	15,7200	16,1400	186.629	2.989.700
20/09/2022	16,1800	15,6600	16,1800	15,7200	150.100	2.370.109
19/09/2022	16,2000	15,8800	16,2000	15,9800	99.687	1.591.168
16/09/2022	16,4600	16,0300	16,3600	16,2000	277.187	4.486.351
15/09/2022	16,9000	16,3700	16,6100	16,4700	156.567	2.588.046
14/09/2022	16,8300	16,3900	16,4200	16,6100	163.581	2.723.975
13/09/2022	17,2100	16,3800	17,2000	16,6800	277.521	4.642.061
12/09/2022	17,9500	17,1200	17,4600	17,2000	85.751	1.492.775
09/09/2022	17,9600	17,1900	17,2000	17,9600	134.787	2.383.647
08/09/2022	17,8800	17,0800	17,8800	17,2000	112.624	1.953.819
07/09/2022	18,1800	17,3500	17,8700	17,6000	189.711	3.361.845
06/09/2022	18,3000	17,9500	18,1300	18,2200	23.244	420.667
05/09/2022	18,3900	17,8300	18,3900	18,1300	64.333	1.161.841
02/09/2022	18,4400	18,0000	18,2500	18,3900	135.428	2.463.783
01/09/2022	18,8400	18,0700	18,8400	18,3500	255.155	4.745.147
31/08/2022	18,9500	18,6800	18,8800	18,8400	336.856	6.352.463
30/08/2022	18,9800	18,1700	18,9800	18,4200	127.683	2.382.533
29/08/2022	18,9100	18,3800	18,3800	18,9000	103.532	1.935.701
26/08/2022	18,9800	18,6400	18,7800	18,9600	129.045	2.432.245
25/08/2022	18,7500	18,5100	18,6000	18,6000	297.018	5.529.215
24/08/2022	18,7000	18,0100	18,2000	18,7000	105.254	1.935.282
23/08/2022	18,2000	17,8300	17,8300	18,2000	83.708	1.516.148
22/08/2022	18,0900	17,8200	17,9200	18,0800	174.678	3.145.107
19/08/2022	18,0000	17,4100	17,4700	18,0000	254.266	4.504.557
18/08/2022	17,5300	17,2300	17,4000	17,5300	90.343	1.571.938
17/08/2022	17,4000	17,1800	17,3000	17,4000	82.854	1.432.109
16/08/2022	17,4800	17,2200	17,4800	17,2900	140.984	2.440.989
12/08/2022	17,4900	17,2200	17,4900	17,4800	46.230	802.396
11/08/2022	17,4900	17,0900	17,1100	17,4900	71.060	1.230.468
10/08/2022	17,1900	17,0300	17,0300	17,1100	89.295	1.529.341
09/08/2022	17,2300	16,9900	17,1000	17,1500	87.857	1.502.954
08/08/2022	17,2800	16,9600	17,2000	17,2800	50.629	867.802
05/08/2022	17,3500	17,0300	17,1100	17,2300	102.034	1.755.198
04/08/2022	17,2500	16,8400	17,0000	17,2300	71.168	1.213.615
03/08/2022	17,1900	16,8100	17,0200	17,0000	138.176	2.346.690
02/08/2022	17,2900	17,0300	17,2500	17,1500	51.102	875.574
01/08/2022	17,2500	16,8600	17,1000	17,2500	216.330	3.671.059
29/07/2022	16,9600	16,4300	16,6900	16,9000	109.777	1.836.653
28/07/2022	16,6500	16,3600	16,3600	16,4100	143.368	2.361.041
27/07/2022	16,6100	16,2700	16,6100	16,4100	200.559	3.293.795
26/07/2022	16,9000	16,4200	16,9000	16,6100	164.042	2.723.799
25/07/2022	16,9800	16,7900	16,9700	16,9000	152.628	2.568.272
22/07/2022	17,2200	16,8300	17,2200	16,9700	193.291	3.303.521
21/07/2022	17,4000	16,9900	17,4000	17,2200	90.172	1.550.198
20/07/2022	17,4900	17,1100	17,3200	17,4600	283.724	4.929.365
19/07/2022	17,2000	16,5000	16,6500	17,2000	160.407	2.721.137
18/07/2022	16,6500	16,3800	16,4800	16,6500	75.212	1.244.061
15/07/2022	16,4400	16,1700	16,4400	16,4000	62.030	1.012.389
14/07/2022	16,6500	16,0200	16,6000	16,3500	96.557	1.570.551
13/07/2022	16,5300	15,9700	16,1200	16,5000	86.311	1.412.699
12/07/2022	16,1200	15,5000	15,5000	16,1200	126.217	2.004.638
11/07/2022	16,1900	15,7400	16,1400	15,7800	93.307	1.482.027
08/07/2022	16,4200	16,1000	16,4200	16,1400	102.085	1.658.000
07/07/2022	16,7000	16,0500	16,7000	16,2000	243.699	3.970.939
06/07/2022	17,8400	17,0600	17,7000	17,1300	163.404	2.827.145
05/07/2022	17,9800	17,4600	17,9800	17,7000	212.208	3.733.257
04/07/2022	17,9900	17,7100	17,8000	17,7500	52.358	933.091
01/07/2022	18,0600	17,7000	17,8000	17,8000	96.171	1.714.768
30/06/2022	18,1700	17,6500	18,1700	17,6500	153.597	2.739.738
29/06/2022	18,1700	17,4300	17,4300	18,1700	143.071	2.565.872
28/06/2022	17,9000	17,5000	17,9000	17,6200	141.249	2.489.592
27/06/2022	18,3600	17,4800	18,2000	17,9000	179.204	3.211.651
24/06/2022	18,5000	18,0400	18,4900	18,2000	220.117	4.003.965
23/06/2022	18,5400	17,9300	17,9300	18,3000	202.579	3.714.427
22/06/2022	18,2000	17,3800	17,5000	18,2000	202.581	3.640.587
21/06/2022	18,1200	17,2600	17,5000	17,8500	273.106	4.880.152
20/06/2022	17,9400	17,0500	17,9400	17,2300	246.053	4.253.640
17/06/2022	17,9600	17,4000	17,4000	17,7400	335.063	5.935.512
16/06/2022	17,9000	17,3900	17,6200	17,7500	332.666	5.869.081
15/06/2022	17,7500	16,9400	17,0000	17,6200	289.364	5.013.591
14/06/2022	17,5000	16,7500	17,5000	17,0000	282.040	4.792.179
10/06/2022	18,0100	17,5100	17,9500	17,8000	201.833	3.576.499
09/06/2022	18,3200	18,0800	18,1000	18,1500	305.763	5.569.387
08/06/2022	18,3600	18,0200	18,1500	18,2500	172.647	3.146.440
07/06/2022	18,1500	17,7000	17,8000	18,0900	338.486	6.094.528
06/06/2022	18,1100	17,6600	17,8200	18,1100	250.256	4.508.143
03/06/2022	17,9100	17,3900	17,4000	17,8200	355.757	6.300.382
02/06/2022	17,3900	16,9500	17,0500	17,3800	197.649	3.393.314
01/06/2022	17,2200	16,2800	16,3200	17,1500	376.024	6.385.051
31/05/2022	16,3700	16,1200	16,3500	16,3700	153.860	2.511.221
30/05/2022	16,4500	16,1900	16,3000	16,3500	79.639	1.299.010
27/05/2022	16,3300	16,0000	16,0000	16,2500	107.231	1.735.347
26/05/2022	16,2500	15,9000	15,9000	16,1000	182.871	2.936.271
25/05/2022	16,1100	15,8200	15,8200	16,0500	201.886	3.230.032
24/05/2022	16,0100	15,8400	15,9000	15,9000	123.194	1.960.126
23/05/2022	16,2700	15,7700	16,0400	16,1000	101.111	1.607.672
20/05/2022	16,0400	15,7700	15,8000	16,0400	196.746	3.140.253
19/05/2022	16,0000	15,6500	16,0000	15,8000	116.134	1.834.689
18/05/2022	16,3500	16,0600	16,3000	16,2300	99.528	1.618.255
17/05/2022	16,3700	15,9200	16,0000	16,3000	193.930	3.143.677
16/05/2022	16,4000	15,9100	16,4000	16,0000	220.136	3.531.869
13/05/2022	16,5500	15,6600	15,7000	16,4000	354.809	5.766.016
12/05/2022	15,7600	15,3000	15,5000	15,7600	317.316	4.933.843
11/05/2022	15,8100	15,4100	15,6700	15,7600	260.246	4.063.952
10/05/2022	15,7900	15,3600	15,5000	15,5300	323.538	5.047.906
09/05/2022	15,7500	14,8200	15,1500	15,7500	416.485	6.404.897
06/05/2022	0,0000	0,0000	0,0000	15,4900	0	0
05/05/2022	15,8400	15,1600	15,2000	15,4900	449.288	6.948.354
04/05/2022	15,0000	14,6000	14,7500	15,0000	158.297	2.356.999
03/05/2022	15,1700	14,5600	15,1000	14,7500	227.242	3.363.894
29/12/2017	19,0800	18,7000	19,0800	18,7800	78.500	1.478.400
28/12/2017	18,9000	18,6600	18,8000	18,8000	64.767	1.215.308
27/12/2017	19,1000	18,7600	18,9000	18,8000	60.019	1.137.364
22/12/2017	18,9000	18,6800	18,8000	18,7600	46.652	874.400
21/12/2017	18,9800	18,6200	18,6200	18,6800	69.971	1.314.481
20/12/2017	19,0600	18,6000	19,0600	18,6200	196.362	3.679.140
19/12/2017	19,2000	18,6600	19,1600	18,8000	87.924	1.653.432
18/12/2017	19,2600	18,8800	18,8800	19,1600	74.774	1.430.398
15/12/2017	19,1200	18,5600	18,6600	18,6000	188.735	3.539.176
14/12/2017	19,1000	18,6400	18,9000	18,6600	88.554	1.671.926
13/12/2017	19,3400	18,8000	19,0200	18,9000	71.875	1.363.418
12/12/2017	19,3800	19,0200	19,0200	19,2800	65.142	1.248.959
11/12/2017	19,2800	18,9600	18,9600	19,2800	21.946	420.371
08/12/2017	19,2900	18,8700	19,2900	19,2600	29.515	566.501
07/12/2017	19,1800	18,7500	18,8000	19,1300	42.827	813.509
06/12/2017	19,4700	18,8000	19,1000	18,8000	95.992	1.829.624
05/12/2017	19,8000	18,9200	19,7200	19,1000	113.116	2.170.660
04/12/2017	20,0800	19,5200	19,7500	19,5600	44.997	885.205
01/12/2017	20,1800	19,7800	20,1800	19,7800	75.905	1.509.234
30/11/2017	20,4000	19,6800	20,1800	20,1800	157.422	3.130.957
29/11/2017	20,1900	19,9900	20,0100	20,1800	36.954	743.120
28/11/2017	20,5700	20,0100	20,2600	20,0100	67.362	1.356.087
27/11/2017	20,6000	19,8200	20,6000	20,5000	49.251	992.200
24/11/2017	20,7700	20,2900	20,3000	20,6000	36.379	747.051
23/11/2017	20,4800	20,3600	20,4800	20,4000	14.266	291.384
22/11/2017	20,4400	20,2500	20,3900	20,3900	12.006	243.914
21/11/2017	20,4300	19,8600	19,9500	20,3900	65.100	1.302.541
20/11/2017	20,1000	19,7300	19,9000	19,8500	98.500	1.956.541
17/11/2017	20,3700	19,7300	20,3500	19,7300	115.891	2.336.414
16/11/2017	20,6500	20,0100	20,6500	20,0400	46.468	939.240
15/11/2017	20,6300	20,1000	20,2500	20,5000	87.060	1.775.722
14/11/2017	20,3400	19,9300	20,0000	20,3000	129.294	2.613.292
13/11/2017	21,0700	20,2300	21,0500	20,5000	82.542	1.694.912
10/11/2017	21,1000	20,4900	20,9600	20,9000	251.148	5.242.474
09/11/2017	21,5000	20,9300	21,5000	21,0000	69.894	1.482.952
08/11/2017	21,6000	21,4100	21,5000	21,5000	149.282	3.209.870
07/11/2017	21,5000	21,2800	21,3000	21,5000	47.919	1.027.729
06/11/2017	21,9000	21,0300	21,1700	21,2500	54.183	1.162.651
03/11/2017	21,2000	20,5500	21,0000	21,1000	48.009	1.002.700
02/11/2017	21,2000	20,7400	21,0000	21,0000	47.036	990.588
01/11/2017	21,2300	20,5600	20,5600	20,9100	64.934	1.360.226
31/10/2017	20,6900	20,3500	20,4500	20,5500	113.530	2.333.397
30/10/2017	20,3900	19,8500	20,1000	20,1800	67.438	1.359.706
27/10/2017	20,1000	19,4000	19,4000	20,1000	123.448	2.453.323
26/10/2017	19,6700	19,3200	19,6600	19,5300	31.897	621.690
25/10/2017	19,6700	19,4400	19,6400	19,6500	71.539	1.401.384
24/10/2017	19,6400	19,0600	19,0600	19,6400	68.142	1.319.081
23/10/2017	19,4500	19,0600	19,4500	19,0600	123.798	2.374.736
20/10/2017	19,5000	19,1600	19,1600	19,3900	69.832	1.350.208
19/10/2017	19,6600	19,1200	19,2700	19,2500	63.878	1.241.811
18/10/2017	19,5800	19,2800	19,3000	19,4600	55.907	1.088.674
17/10/2017	19,4000	19,2000	19,3500	19,2000	84.559	1.629.059
16/10/2017	19,6100	19,3800	19,6100	19,4000	80.795	1.577.469
13/10/2017	19,7500	19,3700	19,3800	19,5900	76.312	1.494.941
12/10/2017	19,8000	19,3500	19,8000	19,4600	159.620	3.112.609
11/10/2017	19,8900	19,5400	19,6700	19,6600	41.456	813.953
10/10/2017	19,9700	19,5700	19,7000	19,9700	91.189	1.806.150
09/10/2017	19,6500	19,3400	19,4400	19,4000	16.284	316.600
06/10/2017	19,7600	19,5500	19,5500	19,5900	39.857	781.953
05/10/2017	19,9400	19,5800	19,7000	19,6500	33.724	663.767
04/10/2017	19,8700	19,6300	19,7000	19,8500	21.388	422.742
03/10/2017	20,1000	19,5400	19,6100	19,7500	67.310	1.339.126
02/10/2017	19,9800	19,5800	19,7100	19,6100	30.607	604.971
29/09/2017	20,2100	19,1900	19,6600	20,2100	72.811	1.444.352
28/09/2017	19,7100	19,0800	19,7100	19,5000	44.563	859.408
27/09/2017	20,0500	19,2600	20,0500	19,3000	60.810	1.190.036
26/09/2017	20,0500	19,5600	19,6000	20,0500	94.560	1.870.999
25/09/2017	19,9800	19,0800	19,7200	19,5400	55.960	1.101.069
22/09/2017	19,9000	19,0000	19,1700	19,7200	44.343	867.951
21/09/2017	19,5700	19,0100	19,5700	19,0100	86.668	1.669.942
20/09/2017	19,7000	19,0000	19,7000	19,3800	99.075	1.907.971
19/09/2017	19,7000	19,1000	19,3400	19,7000	123.270	2.403.542
18/09/2017	19,7000	19,2300	19,2300	19,5000	54.810	1.070.272
15/09/2017	19,8000	19,2300	19,8000	19,3500	154.284	3.001.580
14/09/2017	20,1000	19,5400	20,1000	19,6000	74.430	1.461.971
13/09/2017	20,2000	19,7300	20,1900	20,0500	46.344	923.404
12/09/2017	20,1400	19,6300	19,6300	19,9200	130.669	2.608.471
11/09/2017	19,9900	19,2700	19,3100	19,9900	115.307	2.261.220
08/09/2017	19,2800	19,1200	19,2400	19,2000	61.743	1.185.087
07/09/2017	19,2800	18,9200	18,9200	19,1600	127.345	2.439.568
06/09/2017	18,9500	18,7900	18,9500	18,9200	201.526	3.807.214
05/09/2017	18,9500	18,7100	18,7100	18,7600	96.949	1.819.149
04/09/2017	19,0300	18,7100	19,0000	18,8000	28.334	536.054
01/09/2017	19,1000	18,7100	18,7200	18,8000	30.431	574.512
31/08/2017	18,9900	18,7100	18,9000	18,9000	154.237	2.914.930
30/08/2017	18,9400	18,4000	18,4000	18,9000	66.682	1.256.175
29/08/2017	18,9100	18,2000	18,8600	18,6000	244.397	4.509.741
28/08/2017	19,1500	18,7000	19,1500	18,7000	38.716	728.548
25/08/2017	19,1500	19,0300	19,1400	19,1000	114.977	2.195.677
24/08/2017	19,3600	19,0100	19,1000	19,1100	48.937	936.446
23/08/2017	19,2800	19,0400	19,2800	19,1500	27.798	531.516
22/08/2017	19,3800	19,0600	19,3200	19,1300	38.942	746.234
21/08/2017	19,3800	18,7500	18,7700	19,2100	126.696	2.401.835
18/08/2017	18,7700	18,6300	18,7000	18,7200	62.205	1.165.373
17/08/2017	19,2000	18,6400	19,0100	18,7200	85.303	1.608.527
16/08/2017	19,3900	19,0100	19,3900	19,0600	40.984	783.717
14/08/2017	19,6000	19,0400	19,3800	19,0500	44.499	852.433
11/08/2017	19,3600	19,2600	19,2600	19,3000	31.219	603.167
10/08/2017	19,7900	19,2600	19,7900	19,4900	62.004	1.209.803
09/08/2017	19,7000	19,0600	19,2300	19,6800	104.760	2.025.071
08/08/2017	19,4300	18,9800	19,1800	19,2300	71.130	1.359.548
07/08/2017	19,5000	19,1500	19,5000	19,5000	32.865	634.073
04/08/2017	19,5000	19,3100	19,3100	19,4200	74.083	1.438.118
03/08/2017	19,4900	19,0200	19,1600	19,4400	70.726	1.371.465
02/08/2017	19,4000	19,1600	19,1900	19,3900	45.180	870.602
01/08/2017	19,1700	18,8200	18,8200	19,0800	41.210	786.403
31/07/2017	19,2900	18,6700	18,6700	19,0500	65.972	1.255.089
28/07/2017	19,1300	18,8700	19,0000	18,9500	61.309	1.162.917
27/07/2017	19,2500	18,9600	18,9800	19,0300	56.957	1.085.603
26/07/2017	19,2300	18,7500	19,2300	18,9800	55.704	1.055.337
25/07/2017	19,3400	18,8200	19,2500	19,0000	35.371	671.989
24/07/2017	19,1500	18,6200	18,6700	19,1400	29.430	559.548
21/07/2017	19,2200	18,6700	19,2200	18,6700	100.931	1.907.770
20/07/2017	19,6000	19,1200	19,6000	19,2000	41.719	805.758
19/07/2017	19,6400	19,4000	19,5300	19,5000	70.342	1.372.988
18/07/2017	19,7000	19,1800	19,1800	19,5300	55.129	1.078.101
17/07/2017	19,6000	19,2700	19,6000	19,3400	20.362	394.148
14/07/2017	19,9400	19,1700	19,4200	19,6000	68.561	1.328.579
13/07/2017	19,8500	19,3600	19,8000	19,4200	64.211	1.262.367
12/07/2017	19,8000	18,7200	18,8700	19,8000	92.590	1.787.622
11/07/2017	19,1900	18,8500	19,1600	19,1000	41.662	794.861
10/07/2017	19,2800	19,0300	19,2500	19,0300	55.600	1.068.315
07/07/2017	19,6900	19,2400	19,6600	19,2500	55.331	1.079.046
06/07/2017	19,8700	19,1100	19,2000	19,8100	114.819	2.241.593
05/07/2017	19,2700	18,6900	18,7000	19,0500	85.789	1.634.632
04/07/2017	18,8000	18,5000	18,7000	18,7000	39.935	747.184
03/07/2017	18,8500	18,4600	18,8300	18,7000	44.310	827.142
30/06/2017	19,0800	18,9300	19,0300	19,0700	120.047	2.282.058
29/06/2017	19,2000	18,8600	19,1200	19,0900	67.211	1.282.023
28/06/2017	19,1200	18,8000	18,9600	19,1200	68.793	1.307.708
27/06/2017	19,1300	18,4400	18,4400	18,9600	79.286	1.491.061
26/06/2017	18,6600	18,4500	18,5300	18,5800	114.381	2.122.828
23/06/2017	19,3900	18,7000	19,1700	19,2000	237.428	4.543.097
22/06/2017	19,4000	19,0000	19,0000	19,4000	89.634	1.729.507
21/06/2017	19,2000	18,8000	18,9300	19,0000	185.352	3.523.740
20/06/2017	19,0000	18,1600	18,2000	18,9300	188.367	3.485.796
19/06/2017	18,2000	17,6300	18,1000	18,2000	126.844	2.271.664
16/06/2017	18,1000	17,7700	17,8000	18,1000	183.968	3.310.469
15/06/2017	17,8000	17,5800	17,7000	17,8000	86.049	1.521.087
14/06/2017	17,7400	17,4600	17,6500	17,7000	87.997	1.554.353
13/06/2017	17,5700	17,3600	17,4900	17,5000	67.184	1.171.144
12/06/2017	17,7700	17,4800	17,7700	17,5400	75.872	1.333.464
09/06/2017	17,8500	17,5700	17,8000	17,6700	88.141	1.555.179
08/06/2017	17,8000	17,3600	17,3600	17,8000	51.711	916.277
07/06/2017	17,5500	17,2300	17,3500	17,4600	142.407	2.490.775
06/06/2017	17,4000	17,1100	17,3700	17,3000	181.084	3.130.095
02/06/2017	17,3000	17,1100	17,2000	17,1700	121.539	2.091.148
01/06/2017	17,3500	17,1000	17,2000	17,2000	71.113	1.224.628
31/05/2017	17,3000	16,9700	17,0000	17,1400	241.248	4.126.863
30/05/2017	17,3000	16,9300	17,0000	17,0000	96.468	1.643.484
29/05/2017	17,1000	17,0000	17,0000	17,0000	91.849	1.566.841
26/05/2017	17,0100	16,8100	16,9000	17,0000	87.452	1.484.866
25/05/2017	17,2200	16,8700	17,1000	16,9000	99.697	1.691.670
24/05/2017	17,1500	16,9500	17,1000	17,0500	110.154	1.878.993
23/05/2017	17,3700	17,0700	17,3700	17,1400	104.863	1.800.598
22/05/2017	17,3700	16,9400	17,0500	17,3700	108.975	1.870.211
19/05/2017	17,2000	16,8100	16,9900	17,1800	80.937	1.376.612
18/05/2017	17,0000	16,6800	16,6800	16,8000	163.908	2.776.268
17/05/2017	17,0700	16,7500	16,7500	16,9700	265.310	4.501.023
16/05/2017	16,7800	16,4800	16,7100	16,7400	257.485	4.282.946
15/05/2017	17,9000	17,3200	17,6000	17,3200	229.200	4.022.991
12/05/2017	17,8900	17,5500	17,8900	17,6000	320.796	5.679.262
11/05/2017	18,1500	17,3000	17,7500	17,7500	330.022	5.824.616
10/05/2017	17,7500	16,7700	16,9000	17,7500	287.903	4.911.647
09/05/2017	16,9400	15,9800	16,0000	16,9400	323.024	5.332.574
08/05/2017	16,0000	15,2600	15,4600	16,0000	160.998	2.525.469
05/05/2017	15,6300	15,2800	15,5600	15,3100	157.770	2.430.125
04/05/2017	15,9700	15,5300	15,9700	15,5600	153.059	2.409.566
03/05/2017	16,0000	15,6800	15,9200	15,8300	167.438	2.655.943
02/05/2017	15,9500	15,5700	15,8000	15,7000	99.942	1.574.359
28/04/2017	15,8000	15,5700	15,8000	15,5700	70.610	1.110.021
27/04/2017	15,9000	15,8000	15,8300	15,8000	100.451	1.591.364
26/04/2017	15,9900	15,7500	15,9500	15,9900	43.743	694.809
25/04/2017	16,0000	15,5900	15,5900	16,0000	277.323	4.424.223
24/04/2017	15,6000	15,4000	15,5000	15,4800	104.641	1.624.422
21/04/2017	15,7000	15,4400	15,5000	15,4400	91.405	1.420.175
20/04/2017	15,6900	15,5000	15,6000	15,5000	41.967	654.052
19/04/2017	15,9400	15,6000	15,8700	15,6000	36.680	578.165
18/04/2017	16,1000	15,7200	15,7200	16,0000	36.974	589.761
13/04/2017	16,1000	15,7300	16,1000	16,0000	50.015	792.602
12/04/2017	16,2700	15,7200	16,2000	16,1000	126.150	2.011.935
11/04/2017	16,5100	16,1500	16,5000	16,3200	33.611	549.367
10/04/2017	16,6100	16,3000	16,5100	16,5300	281.603	4.656.582
07/04/2017	16,7900	16,3800	16,4000	16,5100	136.800	2.280.108
06/04/2017	16,8000	16,3700	16,4900	16,8000	88.995	1.481.591
05/04/2017	16,6100	16,3500	16,5100	16,4000	174.694	2.874.286
04/04/2017	16,5500	16,2700	16,3800	16,4900	127.350	2.086.332
03/04/2017	16,3500	15,9300	15,9500	16,3500	37.067	596.308
31/03/2017	16,1500	15,9500	16,0000	16,0000	131.484	2.106.980
30/03/2017	16,3500	16,1000	16,3500	16,1000	57.237	929.665
29/03/2017	16,3500	15,8100	15,8100	16,3500	141.836	2.292.276
28/03/2017	15,9500	15,4000	15,4000	15,9500	149.282	2.341.689
27/03/2017	15,7000	15,1500	15,1600	15,4000	100.203	1.566.170
24/03/2017	15,4900	15,1700	15,1700	15,2400	40.097	615.256
23/03/2017	15,7400	15,4000	15,5400	15,4700	103.194	1.614.711
22/03/2017	16,2700	15,4700	16,2500	15,5800	125.933	1.994.548
21/03/2017	16,4400	15,9400	16,0800	16,2500	139.790	2.250.958
20/03/2017	15,9700	15,4500	15,4900	15,9600	71.243	1.124.426
17/03/2017	15,4900	15,2500	15,4500	15,4900	148.526	2.285.729
16/03/2017	15,4300	15,2700	15,3000	15,3500	65.773	1.008.661
15/03/2017	15,3100	15,2300	15,2500	15,3000	62.007	948.211
14/03/2017	15,3600	15,2000	15,3500	15,2500	170.932	2.604.939
13/03/2017	15,3600	15,0200	15,2100	15,1200	91.075	1.380.438
10/03/2017	15,4800	15,2700	15,3500	15,3600	164.293	2.526.318
09/03/2017	15,3800	15,2000	15,2000	15,2500	39.439	602.372
08/03/2017	15,2800	15,1800	15,2800	15,2000	90.768	1.379.637
07/03/2017	15,1900	15,0200	15,1100	15,1400	109.282	1.648.222
06/03/2017	15,1800	15,0200	15,1400	15,1800	141.185	2.140.384
03/03/2017	15,1000	14,9000	14,9500	14,9700	118.195	1.775.963
02/03/2017	14,9000	14,6400	14,7900	14,9000	256.061	3.788.085
01/03/2017	14,8700	14,6700	14,6900	14,7900	87.087	1.285.018
28/02/2017	14,8700	14,5200	14,5200	14,6000	89.195	1.308.487
24/02/2017	14,6100	14,5000	14,5500	14,5700	43.077	627.526
23/02/2017	14,7400	14,4900	14,5000	14,5500	152.457	2.221.841
22/02/2017	14,6700	14,5000	14,6300	14,5000	76.484	1.113.130
21/02/2017	14,7400	14,6000	14,6400	14,6400	173.061	2.533.553
20/02/2017	14,6400	14,4800	14,4800	14,6400	112.278	1.640.201
17/02/2017	14,6500	14,2500	14,2500	14,4800	445.911	6.459.987
16/02/2017	14,2900	14,0500	14,0500	14,2500	154.642	2.198.618
15/02/2017	14,1000	13,9100	13,9700	14,1000	236.334	3.308.675
14/02/2017	14,0700	13,8500	13,9000	13,9800	118.686	1.653.100
13/02/2017	13,8300	13,7300	13,7400	13,8000	38.326	528.716
10/02/2017	13,9300	13,5700	13,5700	13,8000	104.442	1.438.714
09/02/2017	13,6600	13,2200	13,3400	13,5700	171.208	2.318.169
08/02/2017	13,5600	13,3000	13,5200	13,3400	23.664	318.020
07/02/2017	13,5100	13,3400	13,4000	13,5000	160.007	2.159.542
06/02/2017	13,4800	13,3500	13,3500	13,4000	92.204	1.235.003
03/02/2017	13,5000	13,3200	13,5000	13,4300	46.714	625.788
02/02/2017	13,4400	13,3000	13,4000	13,3600	118.301	1.580.378
01/02/2017	13,5000	13,3000	13,3000	13,4500	48.558	653.500
31/01/2017	13,4800	12,8900	12,8900	13,3000	235.361	3.103.089
30/01/2017	13,2000	12,9200	13,1100	12,9700	64.549	839.007
27/01/2017	13,3800	13,1700	13,2600	13,2000	148.172	1.965.331
26/01/2017	13,5000	13,3800	13,4700	13,4200	134.323	1.808.664
25/01/2017	13,4800	13,2700	13,4800	13,2700	31.342	417.860
24/01/2017	13,5000	13,3700	13,4900	13,4800	68.497	921.625
23/01/2017	13,6500	13,4000	13,6500	13,4900	145.733	1.962.665
20/01/2017	13,8000	13,4000	13,4000	13,6500	166.174	2.270.766
19/01/2017	13,7000	13,2600	13,6500	13,4000	56.808	768.676
18/01/2017	13,5900	13,4600	13,5400	13,5900	57.483	779.578
17/01/2017	13,6300	13,4900	13,6300	13,5400	45.920	622.231
16/01/2017	13,7700	13,5700	13,7700	13,6300	95.118	1.296.616
13/01/2017	13,8800	13,4800	13,8600	13,8200	166.662	2.283.824
12/01/2017	13,8800	13,3200	13,3200	13,8800	257.654	3.526.458
11/01/2017	13,8900	13,4300	13,8900	13,4300	303.885	4.168.129
10/01/2017	13,9000	13,6300	13,8100	13,8100	136.434	1.886.188
09/01/2017	13,9200	13,4600	13,6000	13,8100	98.904	1.364.100
05/01/2017	13,6000	13,1700	13,2400	13,6000	42.750	574.486
04/01/2017	13,4100	13,1900	13,2500	13,3600	163.941	2.187.485
03/01/2017	13,3900	13,1700	13,3900	13,1700	108.345	1.440.911
02/01/2017	13,4000	13,0700	13,1300	13,3900	30.826	409.068

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:14:26.756	557.220,00	26,10	468,00	26,06	26,10
17:10:03.112	554.869,00	26,10	120,00	27,46	24,68
17:10:03.111	554.868,00	26,10	147,00	27,46	24,68
17:10:03.111	554.867,00	26,10	50,00	27,46	24,68
17:10:03.110	554.866,00	26,10	56,00	27,46	24,68
17:10:03.109	554.865,00	26,10	1.202,00	27,46	24,68
17:10:03.109	554.864,00	26,10	539,00	27,46	24,68
17:10:03.108	554.863,00	26,10	56,00	27,46	24,68
17:10:03.107	554.862,00	26,10	32,00	27,46	24,68
17:10:03.106	554.861,00	26,10	74,00	27,46	24,68

Realtime ΓΔ	8,18 0,60% 1.365,48
Τζίρος	100.57 εκ
Τελ. Ενημ.	17:24
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5022.21	-0.5781%
DAX	17770.02	0.0213%
SXXP	498.52	0.0622%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.06678
EUR/CHF	0.97161
USD/ZAR	19.0227
Όλες οι Ισοτιμίες

BTC/USD	61148
Χρυσός	2368.28

Αγορές

Real Time

Χρηματιστήριο \

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV