Euronext Athens
Motor Oil
MOH
Τελευταίο κλείσιμο
53,1500
+0,1500 (+0,28%) 11/08/2026
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.
Άνοιγμα53,1000
Υψηλό53,5000
Χαμηλό52,8500
Όγκος236,573
Τζίρος12,559,256 €
Πράξεις2,188
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 53,1500 | 53,1000 | 53,5000 | 52,8500 | 236,573 | 12,559,256 € |
| 10/08/2026 | 53,0000 | 52,9500 | 53,4500 | 52,3500 | 137,463 | 7,276,886 € |
| 07/08/2026 | 53,0000 | 53,0000 | 53,1500 | 51,9000 | 127,953 | 6,759,035 € |
| 06/08/2026 | 52,9500 | 52,6000 | 53,2000 | 51,9000 | 132,473 | 6,999,259 € |
| 05/08/2026 | 52,6000 | 53,0000 | 53,7000 | 52,4000 | 225,800 | 11,955,831 € |
| 04/08/2026 | 53,0000 | 52,3000 | 53,5000 | 51,3500 | 147,927 | 7,830,863 € |
| 03/08/2026 | 52,3000 | 50,8000 | 52,3000 | 49,9000 | 177,038 | 9,069,103 € |
| 31/07/2026 | 50,8000 | 50,9000 | 51,7000 | 50,8000 | 201,354 | 10,291,993 € |
| 30/07/2026 | 50,9000 | 50,7000 | 51,2500 | 50,3000 | 123,321 | 6,270,816 € |
| 29/07/2026 | 50,7000 | 48,4800 | 50,9500 | 48,4800 | 229,632 | 11,542,896 € |
| 28/07/2026 | 48,4800 | 50,0000 | 50,0000 | 48,2200 | 207,801 | 10,146,712 € |
| 27/07/2026 | 49,8800 | 50,5000 | 50,8500 | 49,5600 | 157,032 | 7,853,368 € |
| 24/07/2026 | 50,5000 | 49,8000 | 51,3000 | 49,8000 | 201,669 | 10,206,847 € |
| 23/07/2026 | 49,8200 | 48,7600 | 49,9400 | 48,5400 | 322,269 | 15,943,235 € |
| 22/07/2026 | 48,7000 | 48,5000 | 48,9600 | 48,2200 | 235,761 | 11,458,203 € |
| 21/07/2026 | 48,5000 | 47,6400 | 48,9600 | 47,6400 | 176,864 | 8,605,282 € |
| 20/07/2026 | 48,0400 | 46,3800 | 48,5000 | 46,3800 | 154,482 | 7,359,084 € |
| 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.