Euronext Athens
MOTO
MOTO
Τελευταίο κλείσιμο
2,5000
0,0000 (0,00%) 31/08/2026
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.
Άνοιγμα2,5200
Υψηλό2,5200
Χαμηλό2,4900
Όγκος22,185
Τζίρος55,536 €
Πράξεις63
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 2,5000 | 2,5200 | 2,5200 | 2,4900 | 22,185 | 55,536 € |
| 28/08/2026 | 2,5000 | 2,5200 | 2,5200 | 2,4900 | 20,958 | 52,460 € |
| 27/08/2026 | 2,5000 | 2,5000 | 2,5200 | 2,4700 | 23,512 | 58,629 € |
| 26/08/2026 | 2,5000 | 2,5000 | 2,5300 | 2,4900 | 22,872 | 57,447 € |
| 25/08/2026 | 2,5000 | 2,5200 | 2,5200 | 2,5000 | 22,539 | 56,633 € |
| 24/08/2026 | 2,5000 | 2,5000 | 2,5300 | 2,4900 | 22,996 | 57,738 € |
| 21/08/2026 | 2,5100 | 2,5000 | 2,5100 | 2,4800 | 18,944 | 47,357 € |
| 20/08/2026 | 2,4800 | 2,4900 | 2,5100 | 2,4700 | 21,567 | 53,640 € |
| 19/08/2026 | 2,4900 | 2,4800 | 2,4900 | 2,4600 | 27,090 | 67,270 € |
| 18/08/2026 | 2,4900 | 2,4900 | 2,4900 | 2,4600 | 17,716 | 43,900 € |
| 17/08/2026 | 2,4900 | 2,4700 | 2,4900 | 2,4700 | 23,750 | 58,969 € |
| 14/08/2026 | 2,4900 | 2,4700 | 2,5000 | 2,4700 | 16,600 | 41,128 € |
| 13/08/2026 | 2,4700 | 2,4700 | 2,4800 | 2,4600 | 14,025 | 34,637 € |
| 12/08/2026 | 2,4500 | 2,4800 | 2,4800 | 2,4500 | 11,050 | 27,250 € |
| 11/08/2026 | 2,4600 | 2,4400 | 2,4700 | 2,4400 | 10,639 | 26,117 € |
| 10/08/2026 | 2,4400 | 2,4400 | 2,4400 | 2,3800 | 10,710 | 25,894 € |
| 07/08/2026 | 2,4400 | 2,4000 | 2,4500 | 2,4000 | 20,351 | 49,578 € |
| 06/08/2026 | 2,4200 | 2,3600 | 2,4200 | 2,3600 | 25,070 | 59,900 € |
| 05/08/2026 | 2,3600 | 2,3700 | 2,3700 | 2,3500 | 19,770 | 46,693 € |
| 04/08/2026 | 2,3600 | 2,3600 | 2,3700 | 2,3600 | 29,142 | 68,861 € |
| 03/08/2026 | 2,3400 | 2,3600 | 2,3600 | 2,3100 | 29,908 | 70,262 € |
| 31/07/2026 | 2,3600 | 2,3800 | 2,4000 | 2,3000 | 46,539 | 108,888 € |
| 30/07/2026 | 2,3800 | 2,3200 | 2,3800 | 2,3200 | 34,700 | 81,706 € |
| 29/07/2026 | 2,3200 | 2,2900 | 2,3300 | 2,2800 | 20,214 | 46,570 € |
| 28/07/2026 | 2,2900 | 2,2700 | 2,2900 | 2,2700 | 13,458 | 30,621 € |
| 27/07/2026 | 2,2700 | 2,2400 | 2,2700 | 2,2400 | 20,055 | 45,263 € |
| 24/07/2026 | 2,2000 | 2,2300 | 2,2300 | 2,2000 | 16,926 | 37,442 € |
| 23/07/2026 | 2,2200 | 2,2400 | 2,2400 | 2,2100 | 14,732 | 32,740 € |
| 22/07/2026 | 2,2400 | 2,2700 | 2,2800 | 2,2300 | 50,642 | 113,688 € |
| 21/07/2026 | 2,2100 | 2,2800 | 2,2800 | 2,2100 | 27,701 | 61,711 € |
| 20/07/2026 | 2,2100 | 2,3000 | 2,3000 | 2,2100 | 22,179 | 49,511 € |
| 17/07/2026 | 2,2400 | 2,3100 | 2,3100 | 2,2400 | 14,284 | 32,255 € |
| 16/07/2026 | 2,3100 | 2,2700 | 2,3200 | 2,2400 | 12,735 | 29,091 € |
| 15/07/2026 | 2,2600 | 2,3000 | 2,3300 | 2,2500 | 32,695 | 74,737 € |
| 14/07/2026 | 2,3000 | 2,3200 | 2,3400 | 2,2900 | 13,535 | 31,231 € |
| 13/07/2026 | 2,3200 | 2,3900 | 2,3900 | 2,2900 | 33,255 | 76,896 € |
| 10/07/2026 | 2,3600 | 2,3600 | 2,3700 | 2,3400 | 43,717 | 102,851 € |
| 09/07/2026 | 2,3200 | 2,3800 | 2,4300 | 2,3100 | 58,324 | 138,513 € |
| 08/07/2026 | 2,3700 | 2,4100 | 2,4300 | 2,3600 | 22,796 | 54,582 € |
| 07/07/2026 | 2,4100 | 2,4600 | 2,4600 | 2,4000 | 63,354 | 152,997 € |
| 06/07/2026 | 2,4800 | 2,4800 | 2,4900 | 2,4500 | 12,671 | 31,343 € |
| 03/07/2026 | 2,4800 | 2,4600 | 2,4900 | 2,4500 | 10,855 | 26,956 € |
| 02/07/2026 | 2,4800 | 2,4800 | 2,5100 | 2,4700 | 16,150 | 40,126 € |
| 01/07/2026 | 2,4800 | 2,5000 | 2,5100 | 2,4600 | 16,621 | 41,335 € |
| 30/06/2026 | 2,5000 | 2,4800 | 2,5200 | 2,4600 | 15,898 | 39,663 € |
| 29/06/2026 | 2,5000 | 2,4500 | 2,5200 | 2,4500 | 22,373 | 55,947 € |
| 26/06/2026 | 2,4700 | 2,4600 | 2,5200 | 2,4500 | 12,593 | 31,481 € |
| 25/06/2026 | 2,5100 | 2,5000 | 2,5300 | 2,5000 | 10,881 | 27,348 € |
| 24/06/2026 | 2,4800 | 2,5000 | 2,5100 | 2,4800 | 10,050 | 25,122 € |
| 23/06/2026 | 2,5000 | 2,4700 | 2,5400 | 2,4700 | 15,320 | 38,474 € |
| 22/06/2026 | 2,5500 | 2,4700 | 2,5500 | 2,4300 | 21,654 | 53,693 € |
| 19/06/2026 | 2,4500 | 2,4400 | 2,5000 | 2,4400 | 16,245 | 40,287 € |
| 18/06/2026 | 2,4500 | 2,4500 | 2,4900 | 2,4500 | 20,637 | 50,963 € |
| 17/06/2026 | 2,4700 | 2,5300 | 2,5300 | 2,4600 | 18,891 | 47,118 € |
| 16/06/2026 | 2,5300 | 2,5300 | 2,5300 | 2,4500 | 20,569 | 51,226 € |
| 15/06/2026 | 2,5100 | 2,5500 | 2,5500 | 2,5000 | 8,108 | 20,440 € |
| 12/06/2026 | 2,5200 | 2,5200 | 2,5300 | 2,5000 | 19,316 | 48,542 € |
| 11/06/2026 | 2,4900 | 2,5000 | 2,5300 | 2,4800 | 16,176 | 40,574 € |
| 10/06/2026 | 2,5100 | 2,5100 | 2,5300 | 2,4600 | 65,724 | 162,993 € |
| 09/06/2026 | 2,6000 | 2,6100 | 2,6100 | 2,6000 | 17,825 | 46,415 € |
| 08/06/2026 | 2,6100 | 2,5800 | 2,6100 | 2,5700 | 23,551 | 61,114 € |
| 05/06/2026 | 2,6100 | 2,5700 | 2,6200 | 2,5500 | 35,727 | 92,294 € |
| 04/06/2026 | 2,5400 | 2,5800 | 2,5800 | 2,5300 | 29,699 | 75,853 € |
| 03/06/2026 | 2,5800 | 2,5800 | 2,5900 | 2,5300 | 34,253 | 87,601 € |
| 02/06/2026 | 2,5500 | 2,5600 | 2,5900 | 2,5300 | 23,163 | 59,432 € |
| 29/05/2026 | 2,5400 | 2,5500 | 2,5800 | 2,5300 | 15,308 | 39,228 € |
| 28/05/2026 | 2,5300 | 2,5500 | 2,5600 | 2,5300 | 12,640 | 32,199 € |
| 27/05/2026 | 2,5500 | 2,5200 | 2,5500 | 2,5200 | 17,324 | 44,041 € |
| 26/05/2026 | 2,5200 | 2,5800 | 2,5800 | 2,5200 | 13,058 | 33,639 € |
| 25/05/2026 | 2,5700 | 2,5400 | 2,5800 | 2,5000 | 15,825 | 40,410 € |
| 22/05/2026 | 2,5200 | 2,5300 | 2,5400 | 2,4900 | 13,469 | 34,177 € |
| 21/05/2026 | 2,5200 | 2,5000 | 2,5400 | 2,5000 | 11,096 | 28,137 € |
| 20/05/2026 | 2,5100 | 2,5100 | 2,5700 | 2,4800 | 20,572 | 52,300 € |
| 19/05/2026 | 2,4900 | 2,5300 | 2,5600 | 2,4900 | 19,632 | 49,700 € |
| 18/05/2026 | 2,5100 | 2,5700 | 2,5800 | 2,5100 | 24,347 | 62,311 € |
| 15/05/2026 | 2,5700 | 2,5700 | 2,5800 | 2,5600 | 17,750 | 45,691 € |
| 14/05/2026 | 2,5700 | 2,5700 | 2,5800 | 2,5500 | 13,457 | 34,556 € |
| 13/05/2026 | 2,5700 | 2,5800 | 2,5800 | 2,5200 | 29,486 | 75,292 € |
| 12/05/2026 | 2,5800 | 2,5800 | 2,5800 | 2,5400 | 17,099 | 43,940 € |
| 11/05/2026 | 2,5800 | 2,5300 | 2,5900 | 2,5300 | 13,705 | 35,307 € |
| 08/05/2026 | 2,5800 | 2,5900 | 2,5900 | 2,5500 | 16,174 | 41,772 € |
| 07/05/2026 | 2,5800 | 2,5700 | 2,6200 | 2,5600 | 15,057 | 38,980 € |
| 06/05/2026 | 2,5800 | 2,6200 | 2,6200 | 2,5700 | 23,123 | 60,029 € |
| 05/05/2026 | 2,5900 | 2,5900 | 2,5900 | 2,5800 | 12,120 | 31,300 € |
| 04/05/2026 | 2,6200 | 2,6300 | 2,6300 | 2,5700 | 21,080 | 54,915 € |
| 30/04/2026 | 2,6300 | 2,6200 | 2,6300 | 2,6000 | 17,109 | 44,733 € |
| 29/04/2026 | 2,6200 | 2,6000 | 2,6200 | 2,6000 | 15,660 | 40,988 € |
| 28/04/2026 | 2,6200 | 2,5800 | 2,6300 | 2,5700 | 21,323 | 55,714 € |
| 27/04/2026 | 2,6100 | 2,5500 | 2,6300 | 2,5500 | 28,955 | 75,228 € |
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.