Τιμές Μετοχών

ΜΟΤΟΡ ΟΪΛ

ΜΟΗ

20,38

Μεταβολή -0,12 (-0,59%)

Τελ. ενημ: 17:12:31 - 13-12-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
20,68 20,72 21,84 24,00
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
20,38 20,00 20,00 19,33
Άνοιγμα 20,68
Προηγούμενο Κλείσιμο 20,50
Όγκος 72.548
Τζίρος 1.484.255
Πράξεις 75
Κεφαλαιοποίηση 2.257.757.132
Αριθμός Μετοχών 110.782.980

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
20,42757516:55:51
20,446313816:56:43
20,446320116:56:51
20,444624716:57:09
20,446230916:57:09
20,445736616:57:26
20,44236816:57:26
20,44537316:57:26
20,421038316:58:21
20,467846116:58:43
20,469455516:58:43
20,466261716:58:43
20,4626688316:58:50
20,423892116:58:50
20,42592616:59:05
20,422094616:59:05
20,468471.79316:59:30
20,481531.94616:59:30
20,42802.02616:59:30
20,4252.03116:59:30
20,4242.03516:59:30
20,42322.06716:59:30
20,40952.16216:59:43
20,4682.17016:59:50
20,4052.17516:59:50
20,40402.21516:59:50
20,46102.22516:59:55
20,46192.24416:59:55
20,40142.25816:59:55
20,402122.47016:59:55
20,387453.21517:10:15
20,38403.25517:10:15
20,382.5175.77217:10:15
20,381.3807.15217:10:15
20,389988.15017:10:15
20,386768.82617:10:15
20,381.0909.91617:10:15
20,3825010.16617:10:15
20,385910.22517:10:15
20,3819910.42417:10:15
20,3816010.58417:10:15
20,3814310.72717:10:15
20,382610.75317:10:15
20,3810010.85317:10:15
20,3834511.19817:10:15
20,381.15912.35717:10:15
20,3850012.85717:10:15
20,385012.90717:10:15
20,3850013.40717:10:15
20,3844613.85317:10:15
20,3810013.95317:10:15
20,385014.00317:10:15
20,3825014.25317:10:15
20,387414.32717:10:15
20,3822414.55117:10:15
20,3820214.75317:10:15
20,388014.83317:10:15
20,382314.85617:10:15
20,3810014.95617:10:15
20,385015.00617:10:15
20,3835115.35717:10:15
20,3810015.45717:10:15
20,386015.51717:10:15
20,3810015.61717:10:15
20,3813115.74817:10:15
20,3813515.88317:10:15
20,3820016.08317:10:15
20,386516.14817:10:15
20,3811316.26117:10:15
20,3820016.46117:10:15
20,3836316.82417:10:15
20,3884617.67017:10:15
20,3810817.77817:10:15
20,3850018.27817:10:15
20,381.00019.27817:12:31

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-201921,6520,8521,7020,80
    18-03-201921,5521,8021,8521,35
    15-03-201921,4021,5521,7021,30
    14-03-201921,7521,4021,7521,40
    13-03-201921,6021,9521,9521,55
    12-03-201921,5021,6521,8021,50
    08-03-201921,9521,8021,9521,70
    07-03-201921,6521,9521,9521,65
    06-03-201921,8021,6521,8021,60
    05-03-201921,6521,6521,9021,55
    04-03-201921,6521,7021,9021,55
    01-03-201921,7521,6521,8021,45
    28-02-201921,6521,4021,7521,40
    27-02-201921,8521,6521,9021,30
    26-02-201921,6021,8521,9021,50
    25-02-201921,9021,4022,1021,40
    22-02-201921,3521,7521,8021,10
    21-02-201921,0021,3521,3521,00
    20-02-201920,6021,1521,1520,50
    19-02-201920,8520,5020,9520,50
    18-02-201921,2020,8021,3020,65
    14-02-201921,2020,9021,5020,85
    13-02-201921,4521,3521,5021,20
    12-02-201921,0521,3021,4020,95
    11-02-201921,0021,0521,3520,95
    08-02-201921,0021,1521,4020,95
    07-02-201921,3021,1021,4521,00
    06-02-201922,0021,3022,2521,30
    05-02-201922,4021,9022,4021,90
    04-02-201922,0022,3022,3021,75
    01-02-201921,3522,0022,0021,35
    31-01-201921,9521,7522,1021,60
    30-01-201921,9521,9021,9521,65
    29-01-201921,6021,9521,9521,45
    28-01-201921,4021,6021,6521,25
    25-01-201921,5021,6021,6021,30
    24-01-201921,3021,5521,6021,10
    23-01-201921,2521,2021,4021,10
    22-01-201921,2521,2521,4521,00
    21-01-201921,1521,2521,2520,85
    17-01-201920,9021,2521,3020,85
    16-01-201921,0021,2521,5020,70
    15-01-201921,3521,0021,5520,65
    14-01-201921,0521,5021,5021,05
    11-01-201921,4021,5021,5020,80
    07-01-201921,3521,3021,5020,80