Τιμές Μετοχών

ΜΟΤΟΡ ΟΪΛ

ΜΟΗ

21,10

Μεταβολή -0,16 (-0,75%)

Τελ. ενημ: 17:10:35 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
21,48 21,70 23,00 24,00
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
21,06 20,40 20,40 18,00
Άνοιγμα 21,26
Προηγούμενο Κλείσιμο 21,26
Όγκος 77.469
Τζίρος 1.645.895
Πράξεις 676
Κεφαλαιοποίηση 2.337.520.878
Αριθμός Μετοχών 110.782.980

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
21,42494910:19:23
21,26186710:30:03
21,26239010:30:03
21,2629210:30:03
21,2679910:30:03
21,261911810:30:03
21,26312110:30:03
21,261413510:30:03
21,26213710:30:03
21,262616310:30:03
21,26316610:30:03
21,26517110:30:03
21,26517610:30:03
21,269026610:30:03
21,2610036610:30:03
21,4050086610:40:30
21,404491010:40:31
21,404195110:40:31
21,401851.13610:40:31
21,44771.21310:40:32
21,401631.37610:40:57
21,40231.39910:40:58
21,40441.44310:41:00
21,36821.52510:41:09
21,36381.56310:41:09
21,30461.60910:41:25
21,321641.77310:41:38
21,3041.77710:41:39
21,30151.79210:41:39
21,32651.85710:41:41
21,3211.85810:41:44
21,30851.94310:42:15
21,301432.08610:42:15
21,301002.18610:43:29
21,30202.20610:43:29
21,301732.37910:49:00
21,30642.44310:49:30
21,30242.46710:49:30
21,3262.47310:50:08
21,32612.53410:50:08
21,30182.55210:50:08
21,322292.78110:50:14
21,32342.81510:51:34
21,322283.04310:51:34
21,32883.13110:51:34
21,321093.24010:51:34
21,32883.32810:51:34
21,32393.36710:51:35
21,32383.40510:51:35
21,32833.48810:51:35
21,401903.67810:52:35
21,40583.73610:52:35
21,32183.75410:52:36
21,3233.75710:52:36
21,401633.92010:53:00
21,402484.16810:57:27
21,40594.22710:57:27
21,40934.32010:57:27
21,44634.38310:57:37
21,44584.44110:57:37
21,44784.51910:57:37
21,442574.77610:57:37
21,422004.97610:57:43
21,44725.04810:58:24
21,42535.10110:58:49
21,42475.14810:58:49
21,44805.22810:58:49
21,44195.24711:00:04
21,4255.25211:00:55
21,42605.31211:00:56
21,40265.33811:01:45
21,401185.45611:01:45
21,4075.46311:01:45
21,402325.69511:01:46
21,403506.04511:05:37
21,40946.13911:05:37
21,40126.15111:05:37
21,401066.25711:05:37
21,402776.53411:05:38
21,42846.61811:06:39
21,402506.86811:09:52
21,40176.88511:09:53
21,40766.96111:09:53
21,42877.04811:09:55
21,38107.05811:10:31
21,38337.09111:10:31
21,38477.13811:10:31
21,38527.19011:10:31
21,3887.19811:10:31
21,381077.30511:12:15
21,3897.31411:12:15
21,38607.37411:12:15
21,38527.42611:12:16
21,38907.51611:12:16
21,401887.70411:12:20
21,40487.75211:12:27
21,402748.02611:12:27
21,381558.18111:13:30
21,38498.23011:13:30
21,381638.39311:13:30
21,381438.53611:13:30
21,36108.54611:13:30
21,36748.62011:13:30
21,36468.66611:14:14
21,36598.72511:14:14
21,36658.79011:14:14
21,40508.84011:15:43
21,40908.93011:17:58
21,34468.97611:18:08
21,361009.07611:22:51
21,4059.08111:25:26
21,40799.16011:25:26
21,40889.24811:25:26
21,402509.49811:25:26
21,3859.50311:25:31
21,40799.58211:25:40
21,401609.74211:25:40
21,401509.89211:25:40
21,4045310.34511:25:40
21,401010.35511:25:52
21,4010910.46411:26:42
21,402310.48711:28:17
21,405310.54011:28:17
21,3810010.64011:34:49
21,384810.68811:37:36
21,384610.73411:40:19
21,388110.81511:41:20
21,384810.86311:41:20
21,384010.90311:41:20
21,346510.96811:42:32
21,343511.00311:42:32
21,4024311.24611:42:34
21,405311.29911:42:34
21,403311.33211:42:34
21,4024711.57911:43:36
21,4011511.69411:43:36
21,4017111.86511:43:36
21,4044512.31011:43:36
21,3616312.47311:43:36
21,3612012.59311:43:39
21,387912.67211:43:48
21,321012.68211:46:27
21,32312.68511:46:27
21,327312.75811:46:27
21,32512.76311:46:27
21,344412.80711:47:22
21,34612.81311:47:22
21,3414612.95911:51:39
21,346713.02611:51:39
21,347913.10511:51:49
21,347813.18311:53:30
21,308413.26711:54:44
21,3010413.37111:54:44
21,326613.43711:54:44
21,326213.49911:55:10
21,308913.58811:55:50
21,322713.61511:58:57
21,3216513.78011:58:57
21,323613.81611:58:57
21,308813.90412:05:19
21,3010014.00412:05:21
21,3210014.10412:05:33
21,324314.14712:06:50
21,322414.17112:06:50
21,3213514.30612:09:30
21,324514.35112:09:30
21,3215214.50312:09:30
21,3210614.60912:09:30
21,3216214.77112:09:30
21,324514.81612:09:30
21,3213514.95112:09:30
21,3218515.13612:09:30
21,325515.19112:09:30
21,326315.25412:09:30
21,409815.35212:09:33
21,40215.35412:09:39
21,405615.41012:09:39
21,404515.45512:09:39
21,4613515.59012:09:55
21,409715.68712:09:57
21,408315.77012:09:57
21,423415.80412:10:01
21,4022816.03212:10:05
21,409116.12312:10:05
21,381016.13312:10:05
21,403616.16912:12:23
21,4059716.76612:12:36
21,4010716.87312:12:36
21,406016.93312:14:39
21,4011217.04512:14:39
21,4011217.15712:14:39
21,42517.16212:15:23
21,42517.16712:15:23
21,42517.17212:15:23
21,42517.17712:15:23
21,42517.18212:15:23
21,441517.19712:15:23
21,4636517.56212:15:24
21,486817.63012:15:26
21,467117.70112:16:10
21,4612917.83012:16:10
21,466017.89012:16:10
21,4614318.03312:16:13
21,4610018.13312:16:13
21,4210018.23312:16:40
21,426318.29612:21:36
21,4022218.51812:21:41
21,401118.52912:21:48
21,381818.54712:22:01
21,389318.64012:22:01
21,386118.70112:22:01
21,3824718.94812:22:01
21,389619.04412:22:02
21,361019.05412:22:06
21,367719.13112:22:06
21,32519.13612:23:45
21,322019.15612:25:21
21,304619.20212:27:03
21,307319.27512:27:45
21,3050019.77512:27:45
21,308419.85912:27:45
21,3015220.01112:27:45
21,2830020.31112:27:45
21,2825020.56112:27:45
21,288720.64812:27:45
21,2817020.81812:27:45
21,2625021.06812:27:45
21,265921.12712:27:46
21,2426021.38712:28:32
21,245421.44112:28:32
21,248821.52912:28:32
21,2417321.70212:28:32
21,2615721.85912:28:36
21,269321.95212:28:36
21,2424622.19812:28:36
21,2424622.44412:28:38
21,2411322.55712:28:38
21,267822.63512:28:39
21,2612322.75812:28:39
21,2427223.03012:28:41
21,246823.09812:28:41
21,2610923.20712:28:41
21,269223.29912:28:41
21,261723.31612:28:42
21,284623.36212:29:14
21,30523.36712:31:45
21,284623.41312:31:56
21,2820423.61712:32:12
21,288823.70512:32:12
21,2810623.81112:32:12
21,2816223.97312:32:12
21,265624.02912:32:21
21,204124.07012:32:55
21,2240024.47012:34:29
21,222224.49212:34:39
21,221124.50312:34:40
21,2416824.67112:34:44
21,2614324.81412:42:40
21,265624.87012:42:40
21,24124.87112:42:40
21,264624.91712:42:56
21,264524.96212:42:56
21,2816825.13012:43:00
21,284825.17812:49:05
21,3016725.34512:49:05
21,32525.35012:50:14
21,3211225.46212:50:14
21,3010025.56212:57:40
21,301825.58013:01:12
21,302525.60513:01:12
21,303525.64013:04:23
21,301725.65713:04:23
21,301925.67613:04:23
21,3012125.79713:04:23
21,2811625.91313:04:23
21,2850026.41313:04:23
21,2650026.91313:04:23
21,265026.96313:04:23
21,2650027.46313:04:23
21,266827.53113:04:23
21,266627.59713:04:23
21,2624027.83713:04:23
21,269527.93213:04:23
21,2613228.06413:04:42
21,267728.14113:04:42
21,2611828.25913:10:14
21,267828.33713:10:15
21,262028.35713:10:15
21,2410028.45713:15:35
21,247228.52913:16:44
21,2411728.64613:16:44
21,244628.69213:16:59
21,2412228.81413:16:59
21,306628.88013:21:47
21,266628.94613:29:40
21,306229.00813:29:55
21,3010829.11613:29:55
21,2616329.27913:34:42
21,264229.32113:36:08
21,2610829.42913:36:28
21,266029.48913:36:28
21,2647529.96413:36:28
21,2624230.20613:36:29
21,2623330.43913:36:29
21,2617530.61413:36:29
21,2630130.91513:36:29
21,2621931.13413:36:30
21,2610331.23713:36:30
21,2625831.49513:36:30
21,2610031.59513:36:31
21,264431.63913:36:31
21,223931.67813:36:34
21,229631.77413:36:34
21,22431.77813:38:03
21,2219631.97413:38:03
21,223132.00513:39:15
21,2217632.18113:43:00
21,2422832.40913:43:38
21,246132.47013:43:38
21,246532.53513:43:38
21,242832.56313:44:52
21,242032.58313:44:52
21,246632.64913:49:38
21,246732.71613:49:38
21,243532.75113:49:38
21,241332.76413:49:38
21,224732.81113:53:38
21,225032.86113:53:38
21,22332.86413:53:38
21,202532.88913:54:58
21,202032.90913:54:58
21,201632.92513:54:58
21,2212833.05314:00:16
21,2210033.15314:00:19
21,2017733.33014:00:50
21,2615833.48814:02:50
21,267333.56114:02:50
21,2633133.89214:02:50
21,2616634.05814:02:50
21,2618734.24514:02:50
21,266934.31414:05:01
21,266234.37614:05:01
21,267934.45514:05:01
21,204634.50114:06:44
21,241034.51114:12:28
21,2010034.61114:13:36
21,226734.67814:16:10
21,221934.69714:16:10
21,2250035.19714:21:17
21,2018835.38514:26:08
21,22235.38714:26:09
21,224835.43514:26:09
21,222735.46214:26:09
21,2010035.56214:26:58
21,221535.57714:28:20
21,223135.60814:28:20
21,208735.69514:29:47
21,2022835.92314:32:26
21,204635.96914:32:47
21,204536.01414:32:54
21,205536.06914:32:54
21,226936.13814:32:54
21,2016236.30014:40:14
21,205536.35514:42:32
21,2022836.58314:43:34
21,204636.62914:45:18
21,22636.63514:45:46
21,20936.64414:46:13
21,2018236.82614:48:11
21,224636.87214:49:26
21,2219237.06414:49:41
21,225937.12314:49:41
21,2210337.22614:49:41
21,227437.30014:49:54
21,2213437.43414:49:54
21,222237.45614:49:54
21,221037.46614:50:50
21,224637.51214:51:40
21,222037.53214:51:50
21,224637.57814:53:30
21,228837.66614:53:30
21,2213037.79614:53:30
21,2222838.02414:53:30
21,22838.03214:53:30
21,2228838.32014:58:00
21,2229738.61714:58:09
21,2217838.79514:58:09
21,224738.84214:58:09
21,224838.89014:58:09
21,222538.91514:58:09
21,2217939.09414:58:09
21,2213739.23114:58:10
21,2418339.41414:58:14
21,242939.44314:58:14
21,2416539.60814:58:17
21,28539.61314:58:20
21,342039.63314:58:25
21,2410039.73315:01:07
21,2412439.85715:02:08
21,246039.91715:02:08
21,244239.95915:02:08
21,24239.96115:02:08
21,2415640.11715:02:08
21,2411240.22915:02:08
21,226540.29415:02:35
21,223540.32915:02:35
21,221040.33915:03:06
21,2052840.86715:03:30
21,226940.93615:03:32
21,2014941.08515:03:36
21,2050041.58515:03:43
21,226141.64615:04:16
21,208641.73215:05:01
21,2091442.64615:05:01
21,201.08643.73215:05:29
21,201443.74615:05:29
21,205143.79715:05:29
21,2043444.23115:06:25
21,226244.29315:07:16
21,224744.34015:09:15
21,227544.41515:09:15
21,2217044.58515:09:15
21,2213944.72415:09:15
21,2211844.84215:13:28
21,227444.91615:13:28
21,2022945.14515:14:06
21,226345.20815:14:20
21,20945.21715:14:38
21,204645.26315:14:38
21,203645.29915:14:38
21,2022845.52715:15:17
21,2030045.82715:18:25
21,2018346.01015:19:11
21,2022946.23915:20:05
21,2010046.33915:20:08
21,2020046.53915:20:11
21,20646.54515:22:01
21,2014046.68515:22:01
21,202546.71015:22:01
21,201846.72815:22:53
21,202546.75315:23:41
21,204546.79815:23:41
21,18246.80015:24:18
21,182546.82515:24:18
21,182646.85115:24:18
21,2015947.01015:24:25
21,205947.06915:24:25
21,2018247.25115:24:25
21,2010047.35115:25:26
21,2019947.55015:25:36
21,2011647.66615:25:36
21,203947.70515:25:36
21,2017347.87815:25:36
21,2011947.99715:25:36
21,2637048.36715:25:39
21,2611748.48415:25:43
21,208548.56915:28:46
21,202148.59015:28:46
21,20148.59115:28:46
21,2050049.09115:28:46
21,208849.17915:28:46
21,206949.24815:28:46
21,2012949.37715:28:46
21,209749.47415:33:31
21,204749.52115:33:31
21,208549.60615:33:31
21,206149.66715:33:32
21,208949.75615:34:25
21,209749.85315:34:25
21,2016850.02115:34:25
21,2014650.16715:34:25
21,2212750.29415:36:10
21,2217850.47215:36:10
21,2219550.66715:36:10
21,223450.70115:36:15
21,288450.78515:38:57
21,2879051.57515:38:57
21,2623951.81415:38:58
21,2612051.93415:38:58
21,264151.97515:38:58
21,266652.04115:43:35
21,261652.05715:43:35
21,261352.07015:44:04
21,2410052.17015:44:44
21,2412852.29815:44:58
21,24452.30215:44:58
21,246352.36515:44:58
21,2050052.86515:50:52
21,2010052.96515:50:52
21,2011153.07615:50:52
21,2010853.18415:50:52
21,2015053.33415:50:52
21,2010053.43415:50:52
21,1832053.75415:50:52
21,1815453.90815:51:12
21,188053.98815:51:12
21,182054.00815:51:12
21,186654.07415:51:12
21,16254.07615:51:23
21,1650054.57615:51:23
21,163654.61215:51:23
21,14254.61415:51:30
21,1450055.11415:51:30
21,1410055.21415:51:30
21,128055.29415:51:30
21,1250055.79415:51:30
21,121055.80415:51:30
21,12855.81215:51:30
21,129255.90415:51:32
21,08255.90615:51:33
21,089856.00415:51:34
21,0814956.15315:51:44
21,08156.15415:51:45
21,0824556.39915:51:45
21,06256.40115:51:49
21,06756.40815:51:49
21,0816256.57015:52:09
21,086656.63615:52:09
21,0836256.99815:52:09
21,0622957.22715:52:11
21,063357.26015:52:11
21,08857.26815:52:57
21,081357.28115:52:57
21,06857.28915:53:26
21,081557.30415:54:35
21,08257.30615:54:56
21,085257.35815:54:56
21,086357.42115:54:56
21,1010157.52215:54:59
21,1012557.64715:55:03
21,104557.69215:55:03
21,1010057.79215:55:09
21,103257.82415:55:09
21,1659058.41415:55:15
21,241058.42415:56:11
21,249158.51515:56:11
21,2416958.68415:56:11
21,2410058.78415:56:59
21,228058.86416:00:27
21,222058.88416:00:27
21,20158.88516:01:12
21,22258.88716:02:04
21,224658.93316:02:04
21,223258.96516:02:04
21,24158.96616:02:08
21,244859.01416:02:08
21,2417159.18516:02:08
21,228259.26716:03:06
21,22959.27616:03:07
21,22959.28516:03:08
21,208359.36816:03:08
21,241259.38016:07:02
21,245359.43316:07:03
21,246159.49416:07:03
21,249459.58816:07:03
21,202159.60916:07:06
21,2222859.83716:07:19
21,224259.87916:07:19
21,22759.88616:07:23
21,229359.97916:07:23
21,22359.98216:11:22
21,2216760.14916:11:22
21,2619660.34516:11:31
21,263460.37916:11:45
21,2816260.54116:11:45
21,2429760.83816:14:21
21,246260.90016:14:21
21,248560.98516:14:21
21,224961.03416:14:21
21,202761.06116:14:21
21,281161.07216:20:46
21,288861.16016:20:46
21,284561.20516:20:46
21,285661.26116:20:46
21,2811061.37116:21:29
21,284861.41916:21:29
21,2811961.53816:21:29
21,288861.62616:21:29
21,284561.67116:21:29
21,2816861.83916:21:29
21,2815461.99316:21:34
21,287562.06816:21:34
21,306162.12916:26:33
21,303962.16816:26:33
21,302062.18816:26:45
21,302762.21516:29:36
21,301462.22916:29:36
21,302262.25116:29:36
21,306162.31216:29:36
21,303562.34716:29:36
21,3019362.54016:29:36
21,30162.54116:29:36
21,284362.58416:30:22
21,282862.61216:31:49
21,282062.63216:31:49
21,286262.69416:31:49
21,28662.70016:31:49
21,286462.76416:31:49
21,289262.85616:34:23
21,2810062.95616:34:29
21,2618963.14516:36:30
21,242063.16516:39:03
21,244663.21116:41:22
21,245063.26116:41:35
21,267363.33416:41:49
21,242063.35416:44:25
21,2433963.69316:44:25
21,242563.71816:44:34
21,242363.74116:44:34
21,249163.83216:45:36
21,243163.86316:45:36
21,205163.91416:47:02
21,201763.93116:47:39
21,202863.95916:47:39
21,2260064.55916:48:10
21,2037264.93116:49:48
21,2050065.43116:49:48
21,1819565.62616:50:19
21,184765.67316:50:22
21,1817265.84516:50:25
21,188665.93116:50:36
21,1622866.15916:50:59
21,189266.25116:51:30
21,1822766.47816:51:52
21,1815166.62916:51:52
21,188266.71116:51:52
21,184066.75116:51:52
21,168066.83116:51:55
21,185066.88116:52:09
21,1834467.22516:52:09
21,1810667.33116:52:09
21,18967.34016:52:09
21,184067.38016:53:16
21,183667.41616:54:22
21,184667.46216:54:46
21,18967.47116:55:17
21,181967.49016:56:19
21,188167.57116:56:19
21,161567.58616:56:20
21,162067.60616:57:23
21,162067.62616:57:31
21,1613767.76316:57:42
21,161867.78116:57:42
21,161967.80016:59:36
21,162467.82416:59:38
21,16367.82716:59:50
21,1824868.07517:00:05
21,10268.07717:10:35
21,1033668.41317:10:35
21,1033468.74717:10:35
21,1021868.96517:10:35
21,1030069.26517:10:35
21,107669.34117:10:35
21,1016869.50917:10:35
21,1050070.00917:10:35
21,1050070.50917:10:35
21,1017970.68817:10:35
21,1032171.00917:10:35
21,1025271.26117:10:35
21,1025771.51817:10:35
21,1077072.28817:10:35
21,1017472.46217:10:35
21,1021272.67417:10:35
21,1022872.90217:10:35
21,1033573.23717:10:35
21,1025673.49317:10:35
21,109173.58417:10:35
21,1060574.18917:10:35
21,101.72875.91717:10:35
21,1010776.02417:10:35
21,1016876.19217:10:35
21,1050076.69217:10:35
21,1050077.19217:10:35
21,1022877.42017:10:35
21,103477.45417:10:35
21,101577.46917:10:35

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