Χρηματιστήριο \

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)

ΜΟΗ

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

23,5600

Τελ. Ενημ.:

11:34

-0,10 0,00%

Συν.Όγκος 7431
Όγκος πακέτων 0
Όγκος τελ.πράξης 7
Τζίρος 174999
Πράξεις 166

Αγορά

1 Εντολές 70 x 23,560

Πώληση

2 Εντολές 176 x 23,580

Saleside SBBBBBBBBBBBBSSSBSBBBBSSSSSSSB
Bid Ask Ratio 1.0:2.5

Χαμηλό Ημέρας Υψηλό Ημέρας

23,5000 23,6400

Άνοιγμα 23,60

Χαμ. 52 εβδ. Υψ. 52 εβδ.

19,08 25,02

Άνοιγμα τελευτ. δημοπρ. 23.6000
Όγκος ανοιγ. τελ. δημ. 51

Προηγ. Κλείσιμο

23.6600 -0.2400 -1.0042 %

Μέσος σταθμικό 23.5499
Εμπορευσιμότητα 0.0067
Κεφαλαιοποίηση € 2610047008 εκ
Αρ. Μετοχών 110782980

Απόδοση

Αρχή εβδ.

-0,84%

7 ημερών

-4,21%

1 μηνός

0,68%

3 μηνών

7,16%

6 μηνών

16,90%

1 έτους

1,72%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

27/06/2025 15:13

ΜΟΗ - Απόσπασμα του Πρακτικού Συγκρότησης της Επιτροπής Ελέγχου σε Σώμα

27/06/2025 13:15

ΜΟΗ - Απόσπασμα του Πρακτικού Συγκρότησης του Δ.Σ. σε Σώμα

27/06/2025 13:07

ΜΟΗ - Απόσπασμα του Πρακτικού της Ετήσιας Τακτικής Γενικής Συνέλευσης της 18ης Ιουνίου 2025

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
01/07/2025	23,9400	23,5000	23,6000	23,8600	66.221	1.573.684
30/06/2025	24,0000	23,4400	23,9600	23,6600	97.616	2.304.376
27/06/2025	24,1000	23,6000	23,9600	23,9000	91.005	2.176.834
26/06/2025	24,5000	23,8600	24,3000	23,8600	128.684	3.104.377
25/06/2025	24,5000	23,6200	23,8600	24,2000	187.618	4.520.822
24/06/2025	25,0000	24,6400	25,0000	24,9600	252.380	6.269.862
23/06/2025	24,9200	24,2400	24,2400	24,7000	156.931	3.868.507
20/06/2025	24,7000	24,1000	24,5000	24,4600	525.028	12.825.482
19/06/2025	24,8000	24,3600	24,7400	24,5000	142.337	3.503.977
18/06/2025	25,0000	24,5000	24,9200	24,7400	157.984	3.914.194
17/06/2025	25,0000	24,5600	24,7600	24,9000	93.904	2.334.957
16/06/2025	24,9800	24,7200	24,8800	24,8400	72.708	1.806.738
13/06/2025	24,8800	24,3600	24,5000	24,8800	156.764	3.868.311
12/06/2025	25,0000	24,7200	24,8800	24,8800	95.757	2.381.318
11/06/2025	25,0600	24,8800	25,0200	25,0000	155.150	3.876.463
10/06/2025	25,0200	24,7400	24,9600	25,0200	120.101	2.994.214
06/06/2025	25,1200	24,0600	24,0600	24,7400	240.653	5.899.532
05/06/2025	24,2000	23,8400	24,0000	24,1400	99.771	2.398.631
04/06/2025	24,0200	23,6000	23,6000	24,0000	160.588	3.846.159
03/06/2025	23,6200	23,2000	23,2000	23,6000	143.939	3.379.035
02/06/2025	23,4000	23,0200	23,4000	23,2600	106.671	2.474.079
30/05/2025	23,5400	23,2200	23,5000	23,5000	240.458	5.645.006
29/05/2025	23,6400	23,4000	23,4000	23,4800	110.774	2.600.670
28/05/2025	23,6800	23,3600	23,6800	23,4200	138.500	3.252.711
27/05/2025	23,7800	23,2400	23,2800	23,5600	163.140	3.826.949
26/05/2025	23,6400	23,0800	23,0800	23,5600	162.371	3.805.024
23/05/2025	23,1400	22,5000	23,0200	23,0800	392.764	9.006.414
22/05/2025	23,0800	22,7800	22,9000	23,0800	212.914	4.892.427
21/05/2025	22,9200	22,6000	22,7400	22,9200	124.409	2.835.198
20/05/2025	22,9400	22,6600	22,8000	22,8400	101.179	2.311.700
19/05/2025	22,8000	22,3600	22,5200	22,8000	206.756	4.675.496
16/05/2025	22,6000	22,2400	22,5000	22,6000	185.090	4.155.158
15/05/2025	22,7000	22,5000	22,7000	22,5800	82.583	1.863.779
14/05/2025	22,8400	22,5400	22,6400	22,7000	156.519	3.555.814
13/05/2025	22,6600	22,4000	22,5000	22,6400	163.846	3.692.412
12/05/2025	22,6200	22,1000	22,1000	22,5200	268.299	6.027.979
09/05/2025	22,0200	21,6200	21,8000	22,0000	187.437	4.109.503
08/05/2025	21,9000	21,6000	21,9000	21,6800	65.878	1.432.357
07/05/2025	21,9200	21,4000	21,4200	21,8000	117.654	2.558.780
06/05/2025	21,6000	21,3000	21,6000	21,3600	138.978	2.980.262
05/05/2025	21,6800	21,3000	21,4600	21,6600	73.095	1.577.486
02/05/2025	21,7400	21,0200	21,6000	21,6000	220.435	4.720.434
30/04/2025	21,8800	21,1000	21,7400	21,3000	195.744	4.183.301
29/04/2025	21,8600	21,3600	21,5000	21,7400	101.806	2.198.863
28/04/2025	21,6400	21,2400	21,2400	21,4800	112.420	2.415.459
25/04/2025	21,3600	21,0200	21,2000	21,3600	123.194	2.611.735
24/04/2025	21,2800	20,7000	20,7800	21,0000	107.409	2.253.664
23/04/2025	20,8800	20,4000	20,4600	20,7600	125.728	2.606.171
22/04/2025	20,3600	19,9700	20,0800	20,1200	94.565	1.905.657
17/04/2025	20,4800	20,0000	20,4800	20,0800	85.795	1.731.525
16/04/2025	20,5400	20,2000	20,3200	20,4000	102.441	2.089.051
15/04/2025	20,6800	20,0000	20,6000	20,4000	117.284	2.393.931
14/04/2025	20,6400	20,2600	20,6000	20,4600	118.910	2.435.010
11/04/2025	20,3600	19,6800	20,1800	20,2000	121.588	2.438.235
10/04/2025	20,8800	19,9500	20,8000	20,1800	238.527	4.860.864
09/04/2025	19,7800	19,1000	19,6000	19,6500	289.433	5.629.874
08/04/2025	20,2200	19,3400	19,3400	20,1400	167.903	3.350.034
07/04/2025	19,4000	18,2600	18,5000	19,0800	361.865	6.879.360
04/04/2025	21,3600	19,7900	21,3600	20,0000	453.136	9.197.545
03/04/2025	22,1200	21,3600	21,9600	21,3600	262.878	5.699.220
02/04/2025	22,3200	22,0400	22,3200	22,2400	69.628	1.541.377
01/04/2025	22,5000	22,1000	22,3400	22,3200	60.167	1.343.761
31/03/2025	22,7000	21,9800	22,7000	22,0800	201.306	4.474.411
28/03/2025	22,9400	22,7000	22,8000	22,8800	136.758	3.123.548
28/03/2025	22,9400	22,7000	22,8000	22,8800	136.758	3.123.548
27/03/2025	22,9600	22,5200	22,8000	22,7800	178.385	4.067.071
26/03/2025	22,8200	22,4400	22,6200	22,8000	237.699	5.402.864
24/03/2025	22,6200	21,8800	21,9000	22,4400	122.834	2.747.949
21/03/2025	21,9000	21,4400	21,9000	21,7200	289.546	6.279.998
21/03/2025	21,9000	21,4400	21,9000	21,7200	289.546	6.279.998
20/03/2025	22,1000	21,7800	21,9800	21,8800	113.728	2.488.326
19/03/2025	22,1400	21,8400	21,9600	21,9600	114.093	2.504.262
17/03/2025	22,4800	22,0800	22,4200	22,3400	111.669	2.494.676
14/03/2025	22,3800	21,9000	21,9000	22,3800	148.845	3.291.939
13/03/2025	22,0800	21,7400	22,0000	21,9000	102.265	2.240.824
13/03/2025	22,0800	21,7400	22,0000	21,9000	102.265	2.240.824
13/03/2025	22,0800	21,7400	22,0000	21,9000	102.265	2.240.824
13/03/2025	22,0800	21,7400	22,0000	21,9000	102.265	2.240.824
13/03/2025	22,0800	21,7400	22,0000	21,9000	102.265	2.240.824
13/03/2025	22,0800	21,7400	22,0000	21,9000	102.265	2.240.824
13/03/2025	22,0800	21,7400	22,0000	21,9000	102.265	2.240.824
13/03/2025	22,0800	21,7400	22,0000	21,9000	102.265	2.240.824
13/03/2025	22,0800	21,7400	22,0000	21,9000	102.265	2.240.824
13/03/2025	22,0800	21,7400	22,0000	21,9000	102.265	2.240.824
13/03/2025	22,0800	21,7400	22,0000	21,9000	102.265	2.240.824
12/03/2025	22,0800	21,6000	21,6000	21,9000	164.934	3.606.237
11/03/2025	21,6400	21,2600	21,2600	21,6000	153.529	3.299.075
10/03/2025	21,6400	21,1000	21,4200	21,4000	90.093	1.924.242
07/03/2025	21,4200	21,0800	21,2000	21,4200	95.776	2.035.790
06/03/2025	21,6600	21,1600	21,4600	21,1600	150.996	3.219.052
05/03/2025	21,6400	21,2000	21,2000	21,4600	110.361	2.371.833
05/03/2025	21,6400	21,2000	21,2000	21,4600	110.361	2.371.833
04/03/2025	21,8000	21,0800	21,6000	21,1400	240.706	5.142.288
28/02/2025	21,9400	21,6000	21,6400	21,7000	149.821	3.254.853
27/02/2025	21,9000	21,6200	21,9000	21,7800	94.006	2.044.182
26/02/2025	22,2200	21,8200	22,0000	21,9000	96.068	2.109.142
25/02/2025	22,2600	22,0000	22,0000	22,0000	103.415	2.282.616
24/02/2025	22,5000	22,1000	22,4000	22,2600	106.654	2.375.932
21/02/2025	22,7400	22,3000	22,3200	22,4000	110.692	2.493.145
20/02/2025	22,6000	22,2000	22,2000	22,3200	69.800	1.566.008
19/02/2025	23,0200	22,3400	22,6800	22,3400	172.349	3.906.946
18/02/2025	22,7600	22,3800	22,5600	22,6800	100.168	2.264.277
17/02/2025	22,7800	22,4600	22,6400	22,6400	106.251	2.404.886
14/02/2025	22,6600	22,2800	22,3800	22,6400	242.495	5.450.616
13/02/2025	22,2000	21,9000	21,9000	22,2000	253.405	5.596.397
12/02/2025	21,8800	21,5000	21,6000	21,8600	155.197	3.371.407
11/02/2025	21,6000	20,9600	21,0800	21,4800	154.075	3.288.003
07/02/2025	21,0800	20,9200	20,9600	20,9200	60.287	1.264.739
06/02/2025	21,1000	20,8000	20,8000	20,9200	106.435	2.230.759
05/02/2025	21,0000	20,6000	20,8400	20,8000	74.016	1.535.428
04/02/2025	20,8800	20,6600	20,7600	20,6600	104.824	2.174.126
03/02/2025	21,1800	20,5400	21,1800	20,5400	248.571	5.165.459
31/01/2025	21,8600	21,3600	21,5800	21,3600	225.161	4.870.191
30/01/2025	21,6800	21,1400	21,5600	21,5800	102.420	2.193.258
29/01/2025	21,6600	21,1800	21,2000	21,3400	135.361	2.907.960
28/01/2025	21,4200	21,1000	21,1000	21,3400	59.412	1.266.336
27/01/2025	21,3200	21,0600	21,3200	21,1000	121.628	2.569.722
24/01/2025	21,4800	21,1600	21,2200	21,3800	83.051	1.770.621
23/01/2025	21,3800	21,0600	21,2400	21,0600	85.241	1.810.201
22/01/2025	21,6200	21,2600	21,5000	21,2600	65.863	1.406.443
21/01/2025	21,6600	21,0200	21,5000	21,5000	142.196	3.030.683
20/01/2025	21,7600	21,4400	21,6600	21,5000	140.164	3.024.497
17/01/2025	21,6800	20,9200	20,9200	21,6800	726.821	15.221.456
16/01/2025	21,2600	20,8600	21,2600	21,0000	97.868	2.060.497
15/01/2025	21,2400	20,9600	21,1800	21,1400	94.079	1.988.434
14/01/2025	21,2000	20,9000	21,1200	21,0000	243.985	5.098.496
13/01/2025	21,3000	20,9600	21,3000	21,0800	86.807	1.827.747
10/01/2025	21,3800	21,1600	21,2000	21,3000	140.653	2.986.449
09/01/2025	21,2800	21,1000	21,2600	21,2000	111.096	2.352.315
08/01/2025	21,3200	21,0800	21,3000	21,2600	187.315	3.969.855
07/01/2025	21,4800	21,0000	21,1600	21,3000	193.065	4.113.069
03/01/2025	21,3000	21,0200	21,3000	21,1600	146.068	3.085.737
02/01/2025	21,2600	20,6000	20,7000	21,2000	143.720	3.029.232
30/12/2024	20,5200	20,2400	20,3400	20,2400	95.211	1.939.813
27/12/2024	20,5200	20,2200	20,2800	20,5200	48.831	993.446
23/12/2024	20,4400	20,1400	20,4400	20,1600	100.580	2.035.724
20/12/2024	20,6000	20,2800	20,4000	20,5600	188.963	3.873.232
19/12/2024	20,5000	20,3000	20,3400	20,4000	132.847	2.707.892
18/12/2024	20,5800	20,3200	20,5000	20,5800	115.968	2.369.426
17/12/2024	20,6600	20,2200	20,6600	20,3000	179.220	3.660.576
16/12/2024	20,6600	20,4800	20,5200	20,5600	115.173	2.367.608
13/12/2024	20,6800	20,4200	20,5400	20,5200	158.168	3.247.282
12/12/2024	20,5400	20,3200	20,3200	20,5000	72.101	1.475.820
11/12/2024	20,6200	20,3200	20,4200	20,3200	140.304	2.868.765
10/12/2024	20,6400	20,3200	20,4000	20,4600	90.395	1.854.204
09/12/2024	20,4000	20,0800	20,1400	20,4000	154.137	3.126.641
06/12/2024	20,6600	20,1400	20,6200	20,1400	200.164	4.063.516
05/12/2024	20,7200	20,4000	20,4800	20,6200	128.669	2.646.428
04/12/2024	20,4600	19,9700	19,9900	20,4600	132.160	2.680.938
03/12/2024	20,2800	19,8400	20,1000	19,9900	121.384	2.430.221
02/12/2024	20,2200	19,7100	19,8000	20,1000	197.675	3.959.550
29/11/2024	19,8000	19,5600	19,5900	19,6100	63.853	1.254.815
28/11/2024	19,7500	19,1500	19,1500	19,6300	155.571	3.033.460
27/11/2024	19,4900	19,1200	19,4900	19,1500	125.065	2.407.863
26/11/2024	19,6000	19,2300	19,3500	19,3700	67.577	1.311.931
25/11/2024	19,5900	19,3000	19,4000	19,3500	149.133	2.894.098
22/11/2024	19,4700	19,0300	19,3000	19,2000	129.261	2.479.295
21/11/2024	19,3200	18,9100	19,1900	19,3200	129.797	2.495.082
20/11/2024	19,3900	19,1600	19,3200	19,2500	123.174	2.371.674
19/11/2024	19,6900	19,0000	19,5000	19,2000	215.184	4.139.972
18/11/2024	19,8000	19,4700	19,5800	19,5000	68.922	1.347.351
15/11/2024	19,8400	19,5300	19,8000	19,5800	103.695	2.035.842
14/11/2024	19,9400	19,5400	19,5500	19,8000	134.512	2.664.567
13/11/2024	19,9800	19,5000	19,8300	19,5500	178.195	3.504.255
12/11/2024	20,1000	19,7900	20,0000	19,8400	184.552	3.676.438
11/11/2024	20,0800	19,7400	19,8900	19,9800	139.979	2.796.872
08/11/2024	19,9800	19,6500	19,7000	19,7800	123.615	2.445.898
07/11/2024	19,7000	19,4000	19,5400	19,7000	133.357	2.608.518
06/11/2024	19,9000	19,5400	19,7200	19,5400	175.080	3.445.905
05/11/2024	19,7800	19,4600	19,4600	19,5800	100.886	1.987.263
04/11/2024	19,7000	19,4900	19,5000	19,5200	100.465	1.962.303
01/11/2024	19,8600	19,5000	19,6400	19,5000	144.859	2.840.700
31/10/2024	19,9600	19,4000	19,5000	19,6400	248.372	4.890.337
30/10/2024	20,2600	19,3100	20,2600	19,3500	315.626	6.186.256
29/10/2024	20,2000	19,9500	20,0000	20,1800	73.599	1.477.741
25/10/2024	20,4000	19,9100	20,4000	19,9500	175.367	3.517.898
24/10/2024	20,6800	20,2800	20,4800	20,3400	100.859	2.053.235
23/10/2024	20,7400	20,4000	20,7000	20,4800	98.287	2.017.602
22/10/2024	21,1800	20,5600	21,1800	20,6600	104.935	2.178.183
21/10/2024	21,2400	20,8600	21,1800	21,0800	83.709	1.760.210
18/10/2024	21,1600	20,9200	20,9200	21,1600	137.590	2.890.571
17/10/2024	21,1400	20,7000	20,8400	21,0800	116.347	2.439.431
16/10/2024	20,8600	20,3800	20,6000	20,8600	119.733	2.468.261
15/10/2024	20,7600	20,3600	20,5800	20,5600	220.792	4.518.889
14/10/2024	20,9000	20,5000	20,7800	20,5800	135.695	2.798.326
11/10/2024	20,8400	20,6200	20,8400	20,7800	85.030	1.761.475
10/10/2024	20,8600	20,6600	20,8600	20,7000	72.694	1.506.298
09/10/2024	21,2600	20,7200	21,2600	20,7600	130.935	2.733.874
08/10/2024	21,2800	20,9200	21,1200	21,1600	85.177	1.797.281
07/10/2024	21,2400	21,0200	21,2400	21,1200	83.888	1.773.549
04/10/2024	21,2400	20,7800	20,7800	21,2400	117.446	2.485.040
03/10/2024	20,9600	20,6800	20,9600	20,8600	228.208	4.753.819
02/10/2024	21,2200	20,7800	21,2200	20,9000	183.017	3.827.414
01/10/2024	21,3600	21,0400	21,3600	21,2200	119.450	2.533.055
30/09/2024	21,4000	21,1000	21,3000	21,2600	109.606	2.330.362
27/09/2024	21,6800	21,2400	21,6800	21,3000	223.728	4.784.956
26/09/2024	21,6800	21,2000	21,2000	21,5800	337.051	7.271.130
25/09/2024	21,2600	20,7400	20,9000	21,2000	324.355	6.835.441
24/09/2024	21,1000	20,7600	20,9200	20,9000	306.034	6.395.353
23/09/2024	21,1800	20,8400	21,0000	20,9200	179.339	3.764.245
20/09/2024	21,5000	20,8600	21,5000	20,8600	486.462	10.235.557
19/09/2024	21,5000	21,2200	21,3000	21,4200	234.709	5.024.830
18/09/2024	21,4800	21,1800	21,2800	21,3000	381.352	8.120.605
17/09/2024	21,7200	21,5400	21,7200	21,6000	222.563	4.818.181
16/09/2024	21,7600	21,5000	21,6600	21,6200	83.566	1.803.983
13/09/2024	21,7800	21,4000	21,4000	21,6600	116.397	2.509.724
12/09/2024	21,8200	21,4000	21,6800	21,4000	167.304	3.604.538
11/09/2024	21,7200	21,4400	21,6400	21,4600	240.399	5.180.174
10/09/2024	22,0800	21,5200	21,9000	21,6400	251.618	5.471.862
09/09/2024	22,3200	21,9000	22,3000	21,9000	219.001	4.833.720
06/09/2024	22,2800	21,9200	21,9200	22,2800	175.526	3.884.152
05/09/2024	22,4000	21,9000	21,9000	22,1800	337.821	7.516.205
04/09/2024	22,0800	21,8000	21,9000	21,9000	835.603	18.209.768
03/09/2024	22,3400	21,7400	21,7800	22,1000	447.928	9.902.648
02/09/2024	21,9800	21,6000	21,9600	21,6600	763.108	16.569.424
30/08/2024	22,1800	21,4600	21,5800	21,7000	8.641.913	187.653.703
29/08/2024	21,8200	21,2200	21,8000	21,4000	762.882	16.321.881
28/08/2024	21,9400	21,5400	21,8400	21,6200	475.995	10.349.120
27/08/2024	21,9000	21,5600	21,7000	21,8000	511.624	11.129.115
26/08/2024	21,6600	21,1000	21,2000	21,6600	299.355	6.375.269
23/08/2024	21,8600	21,1000	21,8200	21,1400	528.659	11.255.113
22/08/2024	21,7000	21,0200	21,0200	21,7000	319.374	6.862.730
21/08/2024	21,5000	20,9800	21,3600	21,1400	445.824	9.442.404
20/08/2024	21,5200	21,2600	21,5000	21,4000	295.408	6.313.385
19/08/2024	21,5200	21,2200	21,4200	21,4800	198.492	4.240.305
16/08/2024	21,7400	21,2000	21,5000	21,2000	354.080	7.583.044
14/08/2024	21,4200	21,1200	21,3600	21,2800	330.700	7.018.553
13/08/2024	21,3800	20,6200	21,0000	21,0200	599.433	12.650.375
12/08/2024	22,1000	21,5200	21,5600	21,8200	130.977	2.862.197
09/08/2024	22,3000	21,5600	22,3000	21,5600	142.661	3.104.170
08/08/2024	22,8000	21,9400	22,8000	21,9600	175.178	3.864.663
07/08/2024	22,9000	21,9800	21,9800	22,8000	207.852	4.664.486
06/08/2024	21,8400	20,9000	20,9000	21,8000	229.158	4.970.103
05/08/2024	21,8000	20,9000	21,5000	20,9000	236.404	5.037.079
02/08/2024	23,1800	22,5200	23,0800	22,5200	172.238	3.934.829
01/08/2024	23,5400	23,2400	23,2400	23,5200	45.946	1.075.993
31/07/2024	23,5200	23,0600	23,2400	23,5200	203.153	4.754.218
30/07/2024	23,6400	23,2400	23,5000	23,2400	91.696	2.149.249
29/07/2024	23,6800	23,2000	23,3800	23,6000	99.717	2.343.499
26/07/2024	23,3800	23,0600	23,2800	23,3200	126.403	2.934.040
25/07/2024	23,2800	22,9800	23,2000	23,1400	124.715	2.879.324
24/07/2024	23,7600	23,2400	23,7600	23,2400	161.095	3.778.605
23/07/2024	23,9600	23,7000	23,8400	23,7000	146.661	3.498.122
22/07/2024	23,7400	23,0000	23,0000	23,5800	154.764	3.638.821
19/07/2024	23,2000	22,7000	22,7000	23,0000	115.592	2.647.804
18/07/2024	22,9600	22,6000	22,7000	22,7000	214.787	4.884.120
17/07/2024	22,9000	22,5600	22,7800	22,5600	202.147	4.580.956
16/07/2024	23,1200	22,8000	23,0000	22,8000	189.784	4.343.823
15/07/2024	23,3200	22,6200	22,6200	23,1800	156.606	3.620.914
12/07/2024	23,1400	22,6200	22,9600	22,6200	316.364	7.199.576
11/07/2024	23,1200	22,8000	22,8000	22,9600	111.738	2.571.628
10/07/2024	23,2200	22,8000	23,2000	22,8000	210.148	4.823.755
09/07/2024	23,5000	23,0400	23,2400	23,1400	259.011	6.017.490
08/07/2024	23,4200	22,9400	23,0600	23,4200	147.067	3.424.092
05/07/2024	23,3400	23,0400	23,2000	23,0600	96.208	2.228.880
04/07/2024	23,3000	22,9400	23,0600	23,0200	120.054	2.772.381
03/07/2024	23,4800	22,8600	23,3200	23,0000	154.999	3.583.956
02/07/2024	23,5800	23,0600	23,3400	23,0600	132.939	3.085.650
01/07/2024	23,7200	23,1600	23,7200	23,2600	163.798	3.828.991
28/06/2024	23,9200	23,3000	23,3800	23,4400	140.968	3.315.614
27/06/2024	24,0600	23,3400	23,8600	23,3400	218.771	5.148.797
26/06/2024	24,3200	23,8000	24,0200	23,8400	232.905	5.583.467
25/06/2024	25,3200	24,3000	24,3000	25,1600	350.347	8.767.040
21/06/2024	24,9800	24,3000	24,9800	24,3000	406.710	9.941.313
20/06/2024	25,3800	24,4200	25,3400	24,7200	319.400	7.932.231
19/06/2024	25,7600	24,6800	24,6800	25,5800	161.949	4.116.578
18/06/2024	25,0200	24,6200	24,6600	24,6800	92.066	2.283.744
17/06/2024	24,8800	24,4000	24,4000	24,4000	92.256	2.268.739
14/06/2024	25,2000	24,4000	25,0800	24,4000	211.850	5.233.041
13/06/2024	25,9600	25,1200	25,5000	25,1200	118.090	2.996.194
12/06/2024	26,0200	25,2000	25,9000	25,3600	186.520	4.757.296
11/06/2024	26,1800	25,7000	25,7000	25,7600	97.095	2.519.376
10/06/2024	26,1000	25,6600	26,1000	25,7000	126.180	3.258.785
07/06/2024	27,0400	26,1200	26,7000	26,1200	132.073	3.495.790
06/06/2024	26,7400	26,1600	26,2400	26,7000	107.260	2.843.179
05/06/2024	26,3200	25,9200	25,9200	26,0600	168.556	4.398.082
04/06/2024	26,6000	25,9200	26,4400	25,9200	128.436	3.358.704
03/06/2024	26,5200	26,2200	26,3600	26,4400	68.411	1.807.423
31/05/2024	26,7800	26,0600	26,7000	26,0600	1.454.192	37.939.366
30/05/2024	27,1800	26,7000	26,8600	26,7000	183.861	4.938.083
29/05/2024	28,0400	26,8600	27,9200	26,8600	208.433	5.680.035
28/05/2024	28,5400	27,9000	28,2600	28,0800	149.756	4.237.291
27/05/2024	28,4800	28,1000	28,1800	28,4400	85.401	2.422.328
24/05/2024	28,3600	27,7400	28,2200	28,0000	149.288	4.187.857
23/05/2024	28,5600	27,5800	27,7000	28,5600	198.177	5.546.318
22/05/2024	27,8200	26,9200	26,9200	27,8200	320.305	8.847.818
21/05/2024	27,8400	26,9200	27,8400	26,9200	202.785	5.502.734
20/05/2024	27,9000	27,5400	27,7600	27,8400	78.411	2.175.363
17/05/2024	27,9400	27,4800	27,9000	27,7000	96.342	2.660.341
16/05/2024	27,9000	27,4400	27,8400	27,9000	80.147	2.219.697
15/05/2024	27,9200	27,5000	27,5000	27,8400	73.920	2.056.868
14/05/2024	27,8600	27,2000	27,2200	27,5600	188.792	5.192.724
13/05/2024	27,7000	26,9000	27,5000	27,5000	141.928	3.879.416
09/05/2024	27,3600	27,0000	27,3600	27,0800	65.391	1.773.709
08/05/2024	27,4400	27,0400	27,4000	27,2400	153.925	4.192.913
02/05/2024	27,3400	26,8600	27,1600	27,2200	61.995	1.688.729
30/04/2024	27,3800	27,0600	27,3800	27,1600	71.843	1.954.092
29/04/2024	27,2000	26,6200	26,6200	27,2000	58.372	1.579.730
26/04/2024	27,0400	26,5800	26,7000	26,6200	54.575	1.460.111
25/04/2024	27,2800	26,6000	27,2800	26,6000	109.747	2.940.678
24/04/2024	27,4000	26,4400	26,4400	27,2800	162.914	4.424.417
23/04/2024	26,5800	26,2000	26,3600	26,5400	129.412	3.425.013
22/04/2024	26,3600	25,8000	25,8000	26,3600	86.699	2.272.381
19/04/2024	26,1800	25,7000	26,1000	25,8000	108.468	2.809.586
18/04/2024	26,5000	25,8800	25,8800	26,1200	80.045	2.097.211
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

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
13:46:51.496	330.024,00	24,28	50,00	24,28	24,30
13:46:50.052	330.002,00	24,30	353,00	24,28	24,30
13:46:08.452	329.337,00	24,30	19,00	24,30	24,32
13:46:08.452	329.336,00	24,30	313,00	24,30	24,32
13:46:08.452	329.335,00	24,30	195,00	24,30	24,32
13:46:08.452	329.334,00	24,30	23,00	24,30	24,32
13:46:08.452	329.333,00	24,30	399,00	24,30	24,32
13:45:22.694	328.160,00	24,30	1,00	24,30	24,32
13:44:16.459	326.872,00	24,30	100,00	24,30	24,32
13:43:39.017	326.317,00	24,32	9,00	24,30	24,32