Τιμές Μετοχών

ΜΟΤΟΡ ΟΪΛ

ΜΟΗ

22,26

Μεταβολή 0,04 (0,18%)

Τελ. ενημ: 17:10:45 - 23-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
22,50 23,28 24,00 24,00
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
22,26 22,22 22,22 17,76
Άνοιγμα 22,44
Προηγούμενο Κλείσιμο 22,22
Όγκος 22.883
Τζίρος 510.901
Πράξεις 355
Κεφαλαιοποίηση 2.466.029.135
Αριθμός Μετοχών 110.782.980

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
22,448810:31:17
22,4421010:31:17
22,4441410:31:17
22,4441810:31:17
22,4482610:31:17
22,34204610:33:59
22,32307610:33:59
22,3215022610:36:34
22,322224810:37:44
22,32825610:37:44
22,3022948510:45:34
22,304653110:45:46
22,305058110:47:04
22,32358410:47:47
22,303061410:49:29
22,303064410:49:39
22,30564910:49:45
22,301065911:01:35
22,309275111:03:40
22,302077111:06:33
22,303451.11611:07:25
22,3251.12111:08:48
22,32101.13111:19:18
22,32201.15111:20:52
22,302001.35111:24:26
22,30431.39411:31:37
22,30571.45111:31:37
22,30431.49411:33:55
22,3031.49711:33:55
22,3011.49811:34:37
22,30151.51311:34:37
22,2811.51411:35:47
22,2611.51511:35:56
22,2611.51611:35:56
22,261421.65811:35:56
22,26201.67811:42:52
22,2811.67911:42:52
22,28651.74411:48:10
22,28351.77911:48:10
22,26291.80811:53:05
22,28371.84512:01:09
22,2851.85012:01:09
22,281381.98812:01:09
22,28492.03712:01:09
22,28682.10512:02:41
22,2872.11212:02:41
22,28652.17712:02:41
22,30902.26712:04:09
22,30142.28112:04:09
22,322632.54412:10:31
22,321372.68112:10:31
22,32922.77312:11:46
22,3282.78112:11:46
22,321002.88112:11:53
22,3612.88212:23:29
22,361112.99312:23:29
22,36643.05712:23:29
22,36543.11112:23:29
22,36173.12812:23:29
22,38503.17812:23:37
22,40103.18812:23:37
22,40303.21812:23:37
22,42503.26812:23:37
22,42303.29812:23:37
22,4413.29912:23:57
22,44603.35912:23:57
22,42183.37712:25:55
22,362303.60712:44:12
22,36703.67712:44:12
22,36493.72612:44:12
22,38103.73612:51:13
22,38353.77112:51:13
22,38473.81812:51:13
22,38653.88312:53:00
22,38633.94612:53:00
22,38874.03312:53:02
22,4034.03612:53:08
22,40254.06112:53:08
22,40864.14712:53:08
22,42824.22912:53:32
22,422504.47912:53:32
22,44464.52512:53:45
22,441354.66012:53:52
22,44954.75512:53:52
22,4454.76012:53:52
22,46304.79012:53:52
22,462345.02412:53:52
22,46305.05412:54:39
22,46365.09012:54:42
22,46995.18912:54:42
22,48305.21912:54:48
22,4855.22412:54:48
22,50305.25412:54:52
22,501665.42012:54:52
22,48155.43512:54:53
22,48905.52512:55:21
22,48355.56012:56:25
22,42255.58512:57:43
22,4275.59212:57:43
22,401685.76012:57:43
22,50405.80013:01:09
22,40205.82013:04:34
22,40115.83113:12:30
22,42725.90313:44:22
22,42725.97513:44:22
22,42646.03913:44:22
22,42616.10013:44:22
22,4256.10513:44:22
22,42106.11513:44:22
22,42166.13113:44:22
22,42966.22713:45:00
22,4246.23113:45:00
22,40106.24113:51:50
22,40146.25513:51:50
22,4066.26113:51:50
22,4086.26913:51:50
22,381006.36913:54:12
22,40126.38114:12:11
22,40946.47514:12:11
22,40536.52814:12:11
22,40576.58514:12:11
22,40816.66614:12:22
22,42596.72514:12:27
22,42416.76614:12:27
22,42186.78414:12:27
22,42306.81414:19:51
22,42946.90814:19:55
22,4266.91414:19:55
22,382007.11414:24:45
22,38767.19014:24:45
22,38247.21414:24:45
22,42507.26414:32:38
22,40107.27414:44:24
22,42857.35914:45:25
22,42727.43114:45:25
22,42207.45114:45:25
22,42407.49114:47:04
22,42107.50114:58:52
22,461007.60115:09:40
22,462297.83015:14:11
22,461437.97315:16:19
22,46298.00215:16:19
22,46578.05915:16:19
22,42378.09615:16:19
22,42138.10915:16:19
22,40658.17415:20:46
22,4018.17515:20:46
22,4018.17615:20:46
22,40198.19515:20:46
22,40148.20915:21:38
22,381008.30915:22:52
22,38768.38515:22:57
22,3848.38915:22:57
22,38248.41315:26:38
22,38658.47815:26:38
22,3818.47915:26:38
22,3818.48015:26:38
22,36268.50615:26:52
22,361008.60615:26:52
22,36258.63115:26:52
22,36398.67015:26:52
22,3618.67115:26:52
22,3618.67215:26:52
22,36378.70915:32:33
22,361178.82615:32:33
22,38838.90915:32:44
22,38618.97015:32:44
22,36509.02015:37:06
22,46149.03415:40:35
22,46329.06615:40:35
22,46419.10715:40:36
22,36159.12215:51:36
22,36749.19615:51:36
22,361409.33615:51:36
22,36109.34615:56:59
22,36369.38215:56:59
22,38919.47315:57:02
22,38499.52215:57:02
22,36829.60415:57:02
22,361009.70415:57:02
22,361109.81415:57:02
22,341009.91415:57:44
22,34109.92415:57:49
22,34109.93415:57:51
22,3419.93515:57:59
22,3419.93615:57:59
22,3489.94415:57:59
22,34109.95415:58:04
22,3812210.07615:58:05
22,386610.14215:58:05
22,383510.17715:58:05
22,381010.18715:58:05
22,342010.20715:58:14
22,342010.22715:58:22
22,341010.23715:58:27
22,403510.27215:58:53
22,3413210.40416:01:50
22,347310.47716:01:50
22,341410.49116:01:50
22,34810.49916:01:50
22,38110.50016:10:22
22,341010.51016:11:01
22,341010.52016:11:01
22,342010.54016:11:01
22,38110.54116:11:23
22,3810910.65016:11:39
22,382510.67516:11:39
22,38810.68316:11:39
22,381010.69316:11:39
22,38910.70216:11:39
22,381210.71416:11:39
22,387710.79116:11:39
22,38310.79416:11:39
22,381710.81116:11:39
22,3421011.02116:15:09
22,348511.10616:15:09
22,34511.11116:15:10
22,346711.17816:15:10
22,322011.19816:16:29
22,32111.19916:16:29
22,32111.20016:16:29
22,327811.27816:16:29
22,322011.29816:16:39
22,325211.35016:21:37
22,327811.42816:21:37
22,3212311.55116:21:37
22,326611.61716:21:37
22,32111.61816:21:37
22,303111.64916:21:37
22,30111.65016:21:37
22,3036612.01616:21:37
22,3013412.15016:21:38
22,303012.18016:21:38
22,30112.18116:21:38
22,30112.18216:21:38
22,30112.18316:21:38
22,301512.19816:21:38
22,30112.19916:21:38
22,3029612.49516:23:27
22,306412.55916:23:27
22,3011012.66916:23:27
22,303012.69916:23:27
22,3014612.84516:23:34
22,3012512.97016:23:34
22,306913.03916:23:34
22,328313.12216:29:59
22,324713.16916:29:59
22,301413.18316:30:51
22,303213.21516:30:51
22,30113.21616:32:24
22,30113.21716:32:24
22,301013.22716:33:15
22,287713.30416:35:04
22,28113.30516:35:04
22,2810013.40516:35:04
22,287713.48216:35:04
22,28113.48316:35:04
22,281413.49716:35:04
22,281813.51516:35:04
22,304813.56316:35:17
22,301513.57816:35:17
22,301313.59116:35:17
22,308313.67416:35:17
22,306013.73416:35:17
22,301613.75016:35:17
22,301513.76516:35:24
22,283113.79616:35:24
22,32113.79716:36:25
22,281313.81016:36:57
22,263313.84316:36:57
22,32113.84416:39:25
22,3010013.94416:44:35
22,303213.97616:44:35
22,303514.01116:44:35
22,325814.06916:44:35
22,322514.09416:44:35
22,3211214.20616:44:51
22,326014.26616:44:51
22,32314.26916:44:51
22,327514.34416:44:51
22,323714.38116:46:44
22,326014.44116:46:44
22,32114.44216:46:44
22,32114.44316:46:44
22,32214.44516:46:44
22,32114.44616:46:44
22,32314.44916:46:44
22,32314.45216:46:44
22,32314.45516:46:44
22,30114.45616:46:50
22,30114.45716:46:50
22,302914.48616:46:50
22,40114.48716:49:59
22,347514.56216:51:47
22,342514.58716:51:47
22,40114.58816:52:25
22,369814.68616:56:20
22,40114.68716:56:45
22,40914.69616:57:36
22,4013414.83016:57:36
22,402414.85416:57:36
22,401314.86716:57:36
22,3617915.04616:57:40
22,369515.14116:57:47
22,367615.21716:58:01
22,36115.21816:58:50
22,36815.22616:59:01
22,365415.28016:59:01
22,40115.28116:59:29
22,401315.29416:59:30
22,401215.30616:59:41
22,362615.33216:59:50
22,407415.40616:59:55
22,401515.42116:59:55
22,2629515.71617:09:57
22,261015.72617:09:57
22,2640316.12917:09:57
22,264216.17117:09:57
22,266416.23517:09:57
22,261016.24517:09:57
22,2619516.44017:09:57
22,2622516.66517:09:57
22,2615116.81617:09:57
22,2660017.41617:09:57
22,268217.49817:09:57
22,2636517.86317:09:57
22,2636518.22817:09:57
22,2627018.49817:09:57
22,2611618.61417:09:57
22,2622918.84317:09:57
22,2622919.07217:09:57
22,261.00020.07217:09:57
22,2615620.22817:09:57
22,2661620.84417:09:57
22,2664221.48617:09:57
22,2622921.71517:09:57
22,2622921.94417:09:57
22,2620422.14817:09:57
22,2613322.28117:09:57
22,262522.30617:09:57
22,261022.31617:09:57
22,261022.32617:09:57
22,261022.33617:09:57
22,261022.34617:09:57
22,265022.39617:09:57
22,267622.47217:09:57
22,262522.49717:09:57
22,265522.55217:09:57
22,26122.55317:09:57
22,267122.62417:09:57
22,261222.63617:09:57
22,268822.72417:09:57
22,2611222.83617:09:57
22,262022.85617:09:57
22,262722.88317:10:45

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.