Παράγωγα \

MOH23I

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)
Φάση διαπρ: END_OF_DAY
Status: SUSPENDED

23,66

Τελ. Ενημ.:

18:38

0,46 1,00%

Συν.Όγκος 196
Όγκος πακέτων 0
Όγκος τελ.πράξης 2
Τζίρος 464621
Πράξεις 13

Saleside OBBSSSOOSBBBB
Bid Ask Ratio
Bid Sales Trend 713487.6150
Ask Sales Trend 451060.4050

Χαμηλό Ημέρας Υψηλό Ημέρας

23,20 23,75

Άνοιγμα 23,20

Χαμ. 52 εβδ. Υψ. 52 εβδ.

23,30 23,30

Ημερ/νία λήξης. 15/09/2023
Strike 0.0000
Settle
Margin
Open Interest 239

Προηγ. Κλείσιμο

23.2000 0.4100 1.7990 %

Απόδοση

7 ημερών

-0,43%

1 μηνός

4,32%

3 μηνών

1,75%

6 μηνών

-1,53%

1 έτους

-0,43%

Υποκείμενο Σύμβολο

ΜΟΗ

ΜΟΤΟΡ ΟΪΛ ΕΛΛΑΣ Α.Ε. (ΚΟ)

27.2200

0.0600 0.2209%

02/05/2024 , 17:25 Πρ. Κλείσιμο 27.1600

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
14/09/2023	23,3000	22,7900	22,7900	23,3000	348	797.981
13/09/2023	23,3200	22,8500	23,3200	23,2000	250	576.420
12/09/2023	23,5000	23,0300	23,2300	23,5000	170	393.297
11/09/2023	23,6000	23,0300	23,2200	23,2100	147	342.504
08/09/2023	23,1500	22,9400	22,9900	23,2200	103	237.172
07/09/2023	23,5800	22,7700	23,5800	23,3000	191	441.396
06/09/2023	23,6700	23,1700	23,4000	23,6700	122	286.189
05/09/2023	23,4500	22,5300	22,6200	23,4200	350	811.393
04/09/2023	22,9100	22,5900	22,9100	22,7400	79	179.197
31/08/2023	23,6500	23,2400	23,3000	23,5100	164	385.106
30/08/2023	23,4200	22,7200	23,0700	23,3200	152	347.775
29/08/2023	23,6000	23,2900	23,5200	23,4600	46	107.965
28/08/2023	23,6600	22,8800	22,9200	23,6400	288	671.691
25/08/2023	23,0000	22,5500	22,5500	22,6600	72	164.096
24/08/2023	22,9200	22,3900	22,9200	22,4000	35	78.999
22/08/2023	22,7100	22,3000	22,4400	22,6000	68	153.294
21/08/2023	22,4500	21,7700	21,8300	22,2700	72	159.355
18/08/2023	22,0500	21,7100	22,0500	21,7100	81	176.972
17/08/2023	22,3000	22,0600	22,1000	22,0600	21	46.488
16/08/2023	22,4400	22,0800	22,2800	22,2000	33	73.480
14/08/2023	22,6600	22,2400	22,6000	22,2400	46	103.278
11/08/2023	23,1800	22,4000	22,5000	22,9000	93	212.464
10/08/2023	23,5000	22,6300	23,5000	22,6300	29	67.016
09/08/2023	23,2200	22,7800	22,7800	23,0400	34	78.293
07/08/2023	22,5500	22,4200	22,5500	22,4200	26	58.430
04/08/2023	22,5700	22,1400	22,5600	22,3000	62	139.081
03/08/2023	22,5600	22,3600	22,5200	22,4000	125	280.885
02/08/2023	22,8800	22,4000	22,6300	22,5400	133	300.578
01/08/2023	23,3200	22,9200	23,2500	23,0000	15	34.750
28/07/2023	23,8300	23,2600	23,8300	23,2800	29	67.718
27/07/2023	23,6900	23,5000	23,6900	23,5000	19	44.764
26/07/2023	23,8200	23,4600	23,5400	23,8200	80	188.137
25/07/2023	23,6000	23,5000	23,6000	23,5700	20	47.118
24/07/2023	23,5000	23,4000	23,4700	23,4000	13	30.517
20/07/2023	23,4700	23,2700	23,3000	23,4500	23	53.688
19/07/2023	23,4300	23,1000	23,2100	23,2000	133	308.830
18/07/2023	23,3800	23,1300	23,3800	23,1300	27	62.761
17/07/2023	24,0300	23,2000	24,0300	23,2900	104	243.117
14/07/2023	24,2700	23,8800	24,1000	23,9000	123	295.751
13/07/2023	23,9500	23,7200	23,8100	23,8900	42	100.123
12/07/2023	24,0400	23,0000	23,0000	23,8100	328	784.419
11/07/2023	23,3000	22,7500	22,8500	23,3000	69	158.781
10/07/2023	22,6000	22,3200	22,3800	22,5000	89	200.445
06/07/2023	23,2100	22,9000	23,2100	22,9100	59	135.844
05/07/2023	23,6100	23,5300	23,6100	23,5300	3	7.067
04/07/2023	23,6200	23,5000	23,5800	23,6200	13	30.678
03/07/2023	23,4000	23,1600	23,4000	23,4000	45	104.663
29/06/2023	23,6700	23,3600	23,3700	23,6700	74	173.221
28/06/2023	23,4300	23,0200	23,3000	23,4300	24	55.678
27/06/2023	23,4400	22,9800	22,9800	23,3800	37	85.643
22/06/2023	24,2200	24,0600	24,0900	24,0600	6	14.487
21/06/2023	24,2600	24,0800	24,2600	24,1100	85	205.312
20/06/2023	23,7300	23,5000	23,7300	23,7300	12	28.293
19/06/2023	24,2200	23,8900	23,8900	23,9000	75	180.679
16/06/2023	23,8300	23,3600	23,5590	23,8000	102	241.847
14/06/2023	23,6100	22,7150	22,8500	22,8000	231	528.582
12/06/2023	22,8900	22,6900	22,8300	22,8500	152	347.163
09/06/2023	23,0000	22,7300	23,0000	22,8100	81	184.865
08/06/2023	22,7100	22,6800	22,6800	22,6800	19	43.127
31/05/2023	23,4400	22,9100	23,4400	22,9100	21	49.014
26/05/2023	21,8900	21,8900	21,8900	21,8900	1	2.189
24/05/2023	21,8900	21,7000	21,8900	21,7000	20	43.590
22/05/2023	21,8800	21,5100	21,5100	21,5700	11	23.964
17/05/2023	0,0000	0,0000	0,0000	20,4800	0	0
16/05/2023	20,6500	20,3500	20,6400	20,3800	41	84.350
15/05/2023	21,5500	21,4400	21,5500	21,4400	6	12.919
12/05/2023	0,0000	0,0000	0,0000	20,8800	0	0
10/05/2023	20,9000	20,7000	20,9000	20,8100	12	24.946
08/05/2023	20,6200	20,2000	20,2000	20,6200	21	42.462
05/05/2023	20,8400	20,2800	20,8400	20,2900	55	113.559
04/05/2023	21,9900	21,0000	21,9900	21,0000	2	4.299
02/05/2023	21,1100	21,1100	21,1100	21,1100	7	14.777
28/04/2023	22,1000	22,0600	22,1000	22,0600	2	4.416
26/04/2023	22,1800	21,5900	21,6600	22,1800	12	26.155
25/04/2023	21,9400	21,4000	21,9400	21,4000	24	51.470
24/04/2023	0,0000	0,0000	0,0000	21,8100	0	0
21/04/2023	21,7000	21,7000	21,7000	21,7000	20	43.400
19/04/2023	0,0000	0,0000	0,0000	23,1900	0	0
18/04/2023	0,0000	0,0000	0,0000	23,6600	0	0
13/04/2023	0,0000	0,0000	0,0000	24,3900	0	0
12/04/2023	0,0000	0,0000	0,0000	25,2200	0	0
04/04/2023	0,0000	0,0000	0,0000	24,4600	0	0
03/04/2023	0,0000	0,0000	0,0000	23,9000	0	0
31/03/2023	0,0000	0,0000	0,0000	23,2400	0	0
30/03/2023	0,0000	0,0000	0,0000	21,6600	0	0
29/03/2023	0,0000	0,0000	0,0000	22,2100	0	0
28/03/2023	0,0000	0,0000	0,0000	22,5700	0	0
27/03/2023	0,0000	0,0000	0,0000	22,3400	0	0
24/03/2023	0,0000	0,0000	0,0000	23,0800	0	0
23/03/2023	0,0000	0,0000	0,0000	22,6400	0	0
22/03/2023	0,0000	0,0000	0,0000	22,3200	0	0
21/03/2023	0,0000	0,0000	0,0000	21,3300	0	0
20/03/2023	0,0000	0,0000	0,0000	21,7200	0	0
17/03/2023	0,0000	0,0000	0,0000	22,4100	0	0
16/03/2023	0,0000	0,0000	0,0000	22,1200	0	0
15/03/2023	0,0000	0,0000	0,0000	23,3800	0	0
14/03/2023	0,0000	0,0000	0,0000	23,5600	0	0
13/03/2023	0,0000	0,0000	0,0000	23,9300	0	0
10/03/2023	0,0000	0,0000	0,0000	24,8000	0	0
09/03/2023	0,0000	0,0000	0,0000	24,6800	0	0
08/03/2023	0,0000	0,0000	0,0000	24,4200	0	0
07/03/2023	0,0000	0,0000	0,0000	24,6600	0	0
06/03/2023	0,0000	0,0000	0,0000	24,7300	0	0
03/03/2023	0,0000	0,0000	0,0000	25,2700	0	0
02/03/2023	0,0000	0,0000	0,0000	25,9800	0	0
01/03/2023	0,0000	0,0000	0,0000	25,3600	0	0
28/02/2023	0,0000	0,0000	0,0000	24,1100	0	0
24/02/2023	0,0000	0,0000	0,0000	24,3700	0	0
23/02/2023	0,0000	0,0000	0,0000	24,3700	0	0
22/02/2023	0,0000	0,0000	0,0000	25,2500	0	0
21/02/2023	0,0000	0,0000	0,0000	25,5900	0	0
20/02/2023	0,0000	0,0000	0,0000	25,6000	0	0
17/02/2023	0,0000	0,0000	0,0000	25,3100	0	0
16/02/2023	0,0000	0,0000	0,0000	25,2900	0	0
15/02/2023	0,0000	0,0000	0,0000	25,2600	0	0
14/02/2023	0,0000	0,0000	0,0000	25,4800	0	0
13/02/2023	0,0000	0,0000	0,0000	24,3300	0	0
10/02/2023	0,0000	0,0000	0,0000	23,5800	0	0
09/02/2023	0,0000	0,0000	0,0000	22,9800	0	0
08/02/2023	0,0000	0,0000	0,0000	22,8800	0	0
07/02/2023	0,0000	0,0000	0,0000	22,5700	0	0
06/02/2023	0,0000	0,0000	0,0000	23,0400	0	0
03/02/2023	0,0000	0,0000	0,0000	22,6800	0	0
02/02/2023	0,0000	0,0000	0,0000	22,6600	0	0
01/02/2023	0,0000	0,0000	0,0000	22,6800	0	0
31/01/2023	0,0000	0,0000	0,0000	22,9700	0	0
30/01/2023	0,0000	0,0000	0,0000	22,8300	0	0
27/01/2023	0,0000	0,0000	0,0000	22,3800	0	0
26/01/2023	0,0000	0,0000	0,0000	22,5100	0	0
25/01/2023	0,0000	0,0000	0,0000	22,7900	0	0
24/01/2023	0,0000	0,0000	0,0000	22,8300	0	0
23/01/2023	0,0000	0,0000	0,0000	22,4900	0	0
20/01/2023	0,0000	0,0000	0,0000	22,4500	0	0
19/01/2023	0,0000	0,0000	0,0000	23,7100	0	0
18/01/2023	0,0000	0,0000	0,0000	24,1400	0	0
17/01/2023	0,0000	0,0000	0,0000	23,2900	0	0
16/01/2023	0,0000	0,0000	0,0000	23,3100	0	0
13/01/2023	0,0000	0,0000	0,0000	22,5000	0	0
12/01/2023	0,0000	0,0000	0,0000	22,7100	0	0
11/01/2023	0,0000	0,0000	0,0000	22,8100	0	0
10/01/2023	0,0000	0,0000	0,0000	22,9500	0	0
09/01/2023	0,0000	0,0000	0,0000	22,5700	0	0
05/01/2023	0,0000	0,0000	0,0000	22,8800	0	0
04/01/2023	0,0000	0,0000	0,0000	22,8400	0	0
03/01/2023	0,0000	0,0000	0,0000	22,1700	0	0
02/01/2023	0,0000	0,0000	0,0000	22,1300	0	0
30/12/2022	0,0000	0,0000	0,0000	22,0100	0	0
29/12/2022	0,0000	0,0000	0,0000	22,1000	0	0
28/12/2022	0,0000	0,0000	0,0000	22,0000	0	0
27/12/2022	0,0000	0,0000	0,0000	21,9200	0	0
23/12/2022	0,0000	0,0000	0,0000	21,8800	0	0
22/12/2022	0,0000	0,0000	0,0000	21,9800	0	0
21/12/2022	0,0000	0,0000	0,0000	21,4800	0	0
20/12/2022	0,0000	0,0000	0,0000	21,4200	0	0
19/12/2022	0,0000	0,0000	0,0000	20,9300	0	0
16/12/2022	0,0000	0,0000	0,0000	21,5800	0	0
15/12/2022	0,0000	0,0000	0,0000	21,4600	0	0
14/12/2022	0,0000	0,0000	0,0000	20,9400	0	0
13/12/2022	0,0000	0,0000	0,0000	20,7100	0	0
12/12/2022	0,0000	0,0000	0,0000	20,6200	0	0
09/12/2022	0,0000	0,0000	0,0000	20,7400	0	0
08/12/2022	0,0000	0,0000	0,0000	20,6800	0	0
07/12/2022	0,0000	0,0000	0,0000	20,7800	0	0
06/12/2022	0,0000	0,0000	0,0000	20,3000	0	0
05/12/2022	0,0000	0,0000	0,0000	20,3200	0	0
02/12/2022	0,0000	0,0000	0,0000	20,3200	0	0
01/12/2022	0,0000	0,0000	0,0000	19,5600	0	0
30/11/2022	0,0000	0,0000	0,0000	19,5600	0	0
29/11/2022	0,0000	0,0000	0,0000	19,0000	0	0
28/11/2022	0,0000	0,0000	0,0000	18,7400	0	0
25/11/2022	0,0000	0,0000	0,0000	18,8700	0	0
24/11/2022	0,0000	0,0000	0,0000	18,3600	0	0
23/11/2022	0,0000	0,0000	0,0000	18,3000	0	0
22/11/2022	0,0000	0,0000	0,0000	17,8900	0	0
21/11/2022	0,0000	0,0000	0,0000	18,1400	0	0
18/11/2022	0,0000	0,0000	0,0000	18,1500	0	0
17/11/2022	0,0000	0,0000	0,0000	18,1600	0	0
16/11/2022	0,0000	0,0000	0,0000	18,2800	0	0
15/11/2022	0,0000	0,0000	0,0000	18,4600	0	0
14/11/2022	0,0000	0,0000	0,0000	18,0000	0	0
11/11/2022	0,0000	0,0000	0,0000	18,5000	0	0
10/11/2022	0,0000	0,0000	0,0000	18,3100	0	0
09/11/2022	0,0000	0,0000	0,0000	18,3600	0	0
08/11/2022	0,0000	0,0000	0,0000	18,2400	0	0
07/11/2022	0,0000	0,0000	0,0000	18,2100	0	0
04/11/2022	0,0000	0,0000	0,0000	18,0100	0	0
03/11/2022	0,0000	0,0000	0,0000	17,8400	0	0
02/11/2022	0,0000	0,0000	0,0000	17,8500	0	0
01/11/2022	0,0000	0,0000	0,0000	17,6900	0	0
31/10/2022	0,0000	0,0000	0,0000	17,5300	0	0
27/10/2022	0,0000	0,0000	0,0000	18,0200	0	0
26/10/2022	0,0000	0,0000	0,0000	17,3000	0	0
25/10/2022	0,0000	0,0000	0,0000	17,7800	0	0
24/10/2022	0,0000	0,0000	0,0000	17,2500	0	0
21/10/2022	0,0000	0,0000	0,0000	17,1100	0	0
20/10/2022	0,0000	0,0000	0,0000	17,3500	0	0
19/10/2022	0,0000	0,0000	0,0000	17,5000	0	0
18/10/2022	0,0000	0,0000	0,0000	17,1100	0	0
17/10/2022	0,0000	0,0000	0,0000	17,0600	0	0
14/10/2022	0,0000	0,0000	0,0000	16,8100	0	0
13/10/2022	0,0000	0,0000	0,0000	17,2200	0	0
12/10/2022	0,0000	0,0000	0,0000	16,5500	0	0
11/10/2022	0,0000	0,0000	0,0000	17,0100	0	0
10/10/2022	0,0000	0,0000	0,0000	16,9300	0	0
07/10/2022	0,0000	0,0000	0,0000	17,1500	0	0
06/10/2022	0,0000	0,0000	0,0000	17,1700	0	0
05/10/2022	0,0000	0,0000	0,0000	17,2500	0	0
04/10/2022	0,0000	0,0000	0,0000	16,8800	0	0
03/10/2022	0,0000	0,0000	0,0000	16,4500	0	0
30/09/2022	0,0000	0,0000	0,0000	16,2900	0	0
29/09/2022	0,0000	0,0000	0,0000	16,3200	0	0
28/09/2022	0,0000	0,0000	0,0000	15,9300	0	0
27/09/2022	0,0000	0,0000	0,0000	15,5500	0	0
26/09/2022	0,0000	0,0000	0,0000	16,2400	0	0
23/09/2022	0,0000	0,0000	0,0000	16,3200	0	0
22/09/2022	0,0000	0,0000	0,0000	16,4600	0	0
21/09/2022	0,0000	0,0000	0,0000	16,0300	0	0
20/09/2022	0,0000	0,0000	0,0000	16,3000	0	0
19/09/2022	0,0000	0,0000	0,0000	16,5300	0	0
18/09/2022	0,0000	0,0000	0,0000	0,0000	0	0