Euronext Athens
Motor Oil
MOH
Τελευταίο κλείσιμο
48,0400
+1,0400 (+2,21%) 20/07/2026
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.
Άνοιγμα46,3800
Υψηλό48,5000
Χαμηλό46,3800
Όγκος154,482
Τζίρος7,359,084 €
Πράξεις2,324
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.