Euronext Athens
Motor Oil
MOH
Τελευταίο κλείσιμο
47,0000
-1,5800 (-3,25%) 17/07/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα48,5800
Υψηλό48,5800
Χαμηλό46,5000
Όγκος160,094
Τζίρος7,520,104 €
Πράξεις2,389
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 47,0000 | 48,5800 | 48,5800 | 46,5000 | 160,094 | 7,520,104 € |
| 16/07/2026 | 48,5800 | 48,9000 | 48,9000 | 47,6400 | 158,197 | 7,670,230 € |
| 15/07/2026 | 48,8800 | 47,4600 | 49,1000 | 47,2200 | 206,733 | 10,075,782 € |
| 14/07/2026 | 47,1600 | 47,6000 | 48,4800 | 47,0400 | 183,228 | 8,701,126 € |
| 13/07/2026 | 47,5800 | 47,0000 | 48,3600 | 47,0000 | 277,011 | 13,235,802 € |
| 10/07/2026 | 47,0000 | 44,6000 | 47,0000 | 44,3200 | 207,989 | 9,553,346 € |
| 09/07/2026 | 44,6000 | 42,8400 | 44,6000 | 42,8400 | 141,496 | 6,237,335 € |
| 08/07/2026 | 42,8400 | 42,5800 | 43,0000 | 41,6000 | 191,099 | 8,072,507 € |
| 07/07/2026 | 42,5800 | 42,8400 | 43,5200 | 42,5800 | 121,432 | 5,213,856 € |
| 06/07/2026 | 43,3000 | 41,2200 | 43,3000 | 41,2200 | 228,383 | 9,716,337 € |
| 03/07/2026 | 41,4000 | 41,5600 | 42,9000 | 41,2000 | 328,653 | 13,756,991 € |
| 02/07/2026 | 41,0800 | 39,9800 | 42,1800 | 39,8800 | 295,163 | 12,178,566 € |
| 01/07/2026 | 39,9600 | 38,7600 | 39,9800 | 38,5800 | 165,051 | 6,518,546 € |
| 30/06/2026 | 38,3800 | 39,1200 | 39,1200 | 38,3800 | 181,246 | 7,007,045 € |
| 29/06/2026 | 39,4000 | 37,8000 | 39,4000 | 37,6400 | 146,883 | 5,663,662 € |
| 26/06/2026 | 38,1400 | 38,0000 | 38,1800 | 37,6200 | 142,505 | 5,413,969 € |
| 25/06/2026 | 39,4000 | 38,5400 | 39,4000 | 38,4800 | 160,324 | 6,272,147 € |
| 24/06/2026 | 38,6000 | 38,4400 | 39,1000 | 38,4200 | 148,797 | 5,757,958 € |
| 23/06/2026 | 38,8000 | 38,8000 | 38,8600 | 38,4200 | 86,693 | 3,354,582 € |
| 22/06/2026 | 38,8000 | 38,1200 | 39,0000 | 38,0200 | 95,316 | 3,696,345 € |
| 19/06/2026 | 38,0000 | 37,5000 | 38,2600 | 37,5000 | 240,550 | 9,122,685 € |
| 18/06/2026 | 37,5000 | 38,0000 | 38,1800 | 37,5000 | 143,761 | 5,437,111 € |
| 17/06/2026 | 37,9000 | 38,8800 | 38,8800 | 37,8600 | 152,330 | 5,795,897 € |
| 16/06/2026 | 38,5200 | 38,3800 | 38,9800 | 38,2600 | 117,240 | 4,521,404 € |
| 15/06/2026 | 38,3800 | 39,0400 | 39,3400 | 38,0000 | 375,244 | 14,456,627 € |
| 12/06/2026 | 39,8800 | 40,7000 | 40,7000 | 39,3000 | 153,661 | 6,110,175 € |
| 11/06/2026 | 40,6600 | 39,8000 | 40,6600 | 39,0600 | 156,986 | 6,247,889 € |
| 10/06/2026 | 39,8000 | 39,5000 | 39,8000 | 39,2800 | 70,514 | 2,792,462 € |
| 09/06/2026 | 39,5800 | 39,7800 | 39,9000 | 39,2000 | 111,303 | 4,393,949 € |
| 08/06/2026 | 39,7800 | 39,9000 | 40,4000 | 39,6000 | 129,321 | 5,166,337 € |
| 05/06/2026 | 39,9400 | 39,4200 | 39,9600 | 39,4200 | 149,795 | 5,953,411 € |
| 04/06/2026 | 39,8800 | 39,5000 | 39,8800 | 39,1000 | 183,641 | 7,268,837 € |
| 03/06/2026 | 39,5800 | 39,4000 | 39,8800 | 38,8200 | 220,919 | 8,695,687 € |
| 02/06/2026 | 39,4000 | 36,9800 | 39,4000 | 36,8800 | 218,821 | 8,411,996 € |
| 29/05/2026 | 36,9800 | 37,0200 | 37,5800 | 36,5000 | 229,304 | 8,465,668 € |
| 28/05/2026 | 37,0200 | 36,8800 | 37,7000 | 36,7400 | 131,875 | 4,897,499 € |
| 27/05/2026 | 36,7200 | 35,8200 | 36,9400 | 35,8200 | 189,282 | 6,925,291 € |
| 26/05/2026 | 35,8200 | 35,2000 | 35,9400 | 35,0600 | 64,738 | 2,309,475 € |
| 25/05/2026 | 35,1400 | 34,8000 | 35,5000 | 34,6000 | 50,436 | 1,773,873 € |
| 22/05/2026 | 34,6200 | 35,7200 | 35,7200 | 34,6200 | 86,289 | 3,010,245 € |
| 21/05/2026 | 35,3000 | 35,4400 | 36,1200 | 35,1400 | 157,957 | 5,654,756 € |
| 20/05/2026 | 35,8600 | 34,6000 | 35,8600 | 34,0800 | 144,448 | 5,060,349 € |
| 19/05/2026 | 34,6000 | 35,2200 | 35,5000 | 34,2000 | 120,624 | 4,186,624 € |
| 18/05/2026 | 34,8800 | 35,5600 | 36,0200 | 34,8800 | 115,745 | 4,093,167 € |
| 15/05/2026 | 35,5600 | 35,8000 | 35,9600 | 35,1400 | 156,441 | 5,550,011 € |
| 14/05/2026 | 35,4000 | 35,5400 | 36,5000 | 35,1400 | 87,733 | 3,111,254 € |
| 13/05/2026 | 35,7800 | 37,0000 | 37,0000 | 35,7800 | 89,402 | 3,225,125 € |
| 12/05/2026 | 37,0000 | 35,8000 | 37,0000 | 35,4000 | 104,042 | 3,798,375 € |
| 11/05/2026 | 35,3000 | 36,0400 | 36,8000 | 35,3000 | 208,335 | 7,445,655 € |
| 08/05/2026 | 36,2000 | 37,7000 | 37,7000 | 35,8400 | 174,983 | 6,339,422 € |
| 07/05/2026 | 37,2400 | 36,8000 | 37,6600 | 36,6000 | 80,918 | 3,014,745 € |
| 06/05/2026 | 36,8000 | 38,5000 | 38,5000 | 36,6200 | 224,451 | 8,330,161 € |
| 05/05/2026 | 38,6800 | 38,7000 | 39,2000 | 38,6400 | 82,670 | 3,217,302 € |
| 04/05/2026 | 38,7000 | 38,1200 | 39,1800 | 38,0200 | 82,839 | 3,209,836 € |
| 30/04/2026 | 38,0000 | 36,2000 | 38,0000 | 36,0000 | 213,584 | 8,025,665 € |
| 29/04/2026 | 36,6000 | 35,7000 | 36,6000 | 35,4000 | 104,863 | 3,796,734 € |
| 28/04/2026 | 35,3000 | 35,2000 | 35,8200 | 35,0000 | 124,194 | 4,398,281 € |
| 27/04/2026 | 35,0200 | 34,8400 | 35,2800 | 34,7000 | 106,352 | 3,721,551 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.