Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

ΜΟΤΟΔΥΝΑΜΙΚΗ Α.Ε.E. (ΜΟΤΟ)

Προσθήκη στις μετοχές μου
Τιμή Realtime
RT Premium

2,5200€

-0,0400 (-1,56 %)

Άνοιγμα 2,6000
Υψηλό 2,6000
Χαμηλό 2,5200
Όγκος 31.544
Τζίρος 80.517 €
Πράξεις 79
Αγοραστές 2,5200 x 4.836
Πωλητές
Κεφαλαιοποίηση 75.978.000 €
Υψηλό Εβδ. 2,6200
Υψηλό Μήνα 2,7200
Υψηλό 52 εβδ. 2,9150
Χαμηλό Εβδ. 2,5200
Χαμηλό Μήνα 2,5200
Χαμηλό 52 εβδ. 2,4200
Αρ. Μετοχών 30.150.000

Ιστορικά κλεισίματα μετοχής μοτο

/finance/exporthistorycloses?symbol=%CE%BC%CE%BF%CF%84%CE%BF&key=-7820655

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/12/2025	2,5200	-1,56%	2,6000	2,6000	2,5200	31.544	80.517,06
15/12/2025	2,5600	-2,29%	2,5800	2,6000	2,5600	14.793	38.292,75
12/12/2025	2,6200	1,55%	2,6000	2,6300	2,5400	30.992	79.878,06
11/12/2025	2,5800	1,98%	2,5200	2,6200	2,5200	38.154	98.965,67
10/12/2025	2,5300	-0,39%	2,5400	2,6000	2,5200	29.767	76.419,51
09/12/2025	2,5400	-0,78%	2,6300	2,6300	2,5300	25.343	64.904,24
08/12/2025	2,5600	-1,92%	2,6100	2,6300	2,5600	39.863	103.389,49
05/12/2025	2,6100	1,16%	2,5900	2,6200	2,5700	35.950	93.456,00
04/12/2025	2,5800	-0,77%	2,6400	2,6600	2,5800	27.990	73.226,68
03/12/2025	2,6000	-1,14%	2,6400	2,6700	2,5900	28.766	75.513,76
02/12/2025	2,6300	-0,75%	2,6500	2,6800	2,6300	23.416	62.088,67
01/12/2025	2,6500	0,00%	2,7000	2,7000	2,6500	10.486	28.137,65
28/11/2025	2,6500	-0,75%	2,6800	2,7300	2,6500	51.400	136.811,97
27/11/2025	2,6700	-1,48%	2,7100	2,7400	2,6600	29.980	80.786,52
26/11/2025	2,7100	0,74%	2,7200	2,7900	2,7000	49.578	135.464,47
25/11/2025	2,6900	0,75%	2,7000	2,7000	2,6900	15.172	40.914,94
24/11/2025	2,6700	-1,84%	2,6900	2,7200	2,6600	15.509	41.582,33
21/11/2025	2,7200	0,37%	2,7100	2,7300	2,6500	19.322	52.280,79
20/11/2025	2,7100	1,88%	2,7100	2,7100	2,6700	13.583	36.478,35
19/11/2025	2,6600	-1,12%	2,7000	2,7200	2,6600	13.281	35.828,53
18/11/2025	2,6900	-0,37%	2,6900	2,7200	2,6600	23.970	64.775,42
17/11/2025	2,7000	0,37%	2,6900	2,7300	2,6900	14.428	39.309,63
14/11/2025	2,6900	-1,82%	2,7400	2,7400	2,6900	17.555	47.614,50
13/11/2025	2,7400	0,37%	2,7400	2,7500	2,7300	12.968	35.465,10
12/11/2025	2,7300	0,00%	2,7300	2,7400	2,7000	18.504	50.480,72
11/11/2025	2,7300	0,00%	2,7300	2,7400	2,7000	12.951	35.269,68
10/11/2025	2,7300	1,49%	2,6800	2,7300	2,6700	16.623	44.729,81
07/11/2025	2,6900	0,00%	2,6700	2,7000	2,6400	11.850	31.678,52
06/11/2025	2,6900	-0,74%	2,7100	2,7100	2,6700	11.847	31.849,54
05/11/2025	2,7100	-0,73%	2,7300	2,7400	2,7000	10.180	27.747,93
04/11/2025	2,7300	-0,73%	2,7600	2,7600	2,7000	18.507	50.363,02
03/11/2025	2,7500	0,36%	2,7300	2,7500	2,6600	19.569	53.436,19
31/10/2025	2,7400	0,37%	2,7300	2,7400	2,6900	12.672	34.524,58
30/10/2025	2,7300	-0,36%	2,7400	2,7500	2,6700	15.064	41.168,40
29/10/2025	2,7400	2,24%	2,6700	2,7400	2,6500	16.221	43.328,16
27/10/2025	2,6800	0,00%	2,6700	2,7000	2,6200	16.131	43.245,92
24/10/2025	2,6800	0,75%	2,6600	2,6800	2,6300	18.862	50.154,06
23/10/2025	2,6600	0,76%	2,6600	2,6600	2,6400	11.470	30.379,75
22/10/2025	2,6400	-0,38%	2,6400	2,6500	2,6200	21.954	57.958,81
21/10/2025	2,6500	-0,38%	2,6700	2,6700	2,6200	14.777	39.235,29
20/10/2025	2,6600	0,76%	2,6400	2,6700	2,6400	16.292	43.304,03
17/10/2025	2,6400	1,54%	2,5800	2,6400	2,5500	24.054	62.043,20
16/10/2025	2,6000	-1,89%	2,6700	2,6800	2,6000	21.664	56.760,78
15/10/2025	2,6500	1,92%	2,6700	2,6700	2,6100	19.362	51.194,28
14/10/2025	2,6000	-1,89%	2,6500	2,6500	2,6000	22.054	57.724,75
13/10/2025	2,6500	-0,75%	2,6700	2,6800	2,6400	19.284	51.397,92
10/10/2025	2,6700	0,38%	2,6600	2,6700	2,6500	12.004	31.936,68
09/10/2025	2,6600	-0,37%	2,6800	2,6800	2,6400	14.259	37.989,62
08/10/2025	2,6700	0,00%	2,6500	2,6800	2,6500	16.266	43.342,42
07/10/2025	2,6700	0,75%	2,6500	2,6700	2,6500	25.570	67.913,44
06/10/2025	2,6500	1,53%	2,6300	2,6500	2,6200	13.950	36.743,89
03/10/2025	2,6100	0,77%	2,6300	2,6300	2,6100	21.056	55.200,17
02/10/2025	2,5900	0,39%	2,6000	2,6300	2,5900	9.317	24.395,66
01/10/2025	2,5800	-3,37%	2,6700	2,6700	2,5800	35.973	93.773,91
30/9/2025	2,6700	0,75%	2,6500	2,6800	2,6100	14.493	38.428,84
29/9/2025	2,6500	-1,85%	2,7300	2,7400	2,6500	12.015	32.560,20
26/9/2025	2,7000	0,75%	2,7000	2,7000	2,6700	10.874	29.164,32
25/9/2025	2,6800	0,37%	2,6600	2,7000	2,6600	12.696	34.042,64
24/9/2025	2,6700	-1,48%	2,7300	2,7300	2,6700	16.012	43.168,35
23/9/2025	2,7100	0,37%	2,7000	2,7200	2,6800	18.234	49.297,21
22/9/2025	2,7000	0,75%	2,7000	2,7200	2,6200	23.398	62.643,88
19/9/2025	2,6800	-0,37%	2,6800	2,7100	2,6700	15.225	40.886,71
18/9/2025	2,6900	-1,10%	2,7400	2,7400	2,6700	15.714	42.355,66
17/9/2025	2,7200	-0,73%	2,7400	2,7400	2,6700	20.312	55.097,85
16/9/2025	2,7400	0,00%	2,7400	2,7600	2,6900	13.814	37.738,97
15/9/2025	2,7400	-1,08%	2,7900	2,7900	2,7100	15.113	41.441,87
12/9/2025	2,7700	0,00%	2,7700	2,7800	2,7400	11.488	31.801,18
11/9/2025	2,7700	2,97%	2,7400	2,7700	2,6900	27.235	74.740,75
10/9/2025	2,6900	-1,82%	2,6800	2,7300	2,6800	12.309	33.339,56
09/9/2025	2,7400	-0,36%	2,7700	2,7700	2,7300	17.690	48.591,15
08/9/2025	2,7500	1,85%	2,6900	2,7600	2,6900	16.121	44.043,70
05/9/2025	2,7000	-2,88%	2,7800	2,7900	2,7000	24.773	68.457,82
04/9/2025	2,7800	0,36%	2,6900	2,7800	2,6900	16.129	44.582,46
03/9/2025	2,7700	4,53%	2,6700	2,7700	2,6600	14.416	38.873,20
02/9/2025	2,6500	-2,93%	2,7700	2,7700	2,6200	38.552	103.899,40
01/9/2025	2,7300	-2,50%	2,8200	2,8300	2,7300	30.231	84.512,79
29/8/2025	2,8000	0,72%	2,8300	2,8300	2,7600	66.047	183.394,98
28/8/2025	2,7800	-0,71%	2,7800	2,8200	2,7700	100.070	277.585,28
27/8/2025	2,8000	-1,41%	2,8200	2,8400	2,7600	26.231	73.507,56
26/8/2025	2,8400	0,35%	2,8400	2,8500	2,8200	19.710	55.929,21
25/8/2025	2,8300	2,54%	2,7500	2,8600	2,7500	68.094	191.273,62
22/8/2025	2,7600	0,00%	2,7500	2,7800	2,7400	16.202	44.800,20
21/8/2025	2,7600	2,99%	2,7200	2,7800	2,7100	31.215	85.919,74
20/8/2025	2,6800	-1,47%	2,7000	2,7200	2,6800	14.050	38.029,09
19/8/2025	2,7200	0,74%	2,7200	2,7400	2,6800	19.343	52.458,17
18/8/2025	2,7000	-0,37%	2,7200	2,7400	2,6700	16.578	44.908,82
14/8/2025	2,7100	0,74%	2,7000	2,7400	2,7000	14.503	39.551,36
13/8/2025	2,6900	-0,37%	2,7000	2,7300	2,6800	15.915	43.050,41
12/8/2025	2,7000	0,00%	2,7200	2,7300	2,7000	19.909	54.058,83
11/8/2025	2,7000	-0,37%	2,7200	2,7400	2,6800	15.797	42.854,69
08/8/2025	2,7100	1,88%	2,6800	2,7200	2,6200	28.940	77.127,04
07/8/2025	2,6600	0,38%	2,6900	2,6900	2,6400	7.844	20.854,29
06/8/2025	2,6500	0,00%	2,6600	2,7000	2,6200	12.960	34.442,36
05/8/2025	2,6500	1,15%	2,6600	2,6600	2,6000	11.404	30.108,39
04/8/2025	2,6200	-1,13%	2,6500	2,6500	2,6000	10.634	27.856,36
01/8/2025	2,6500	-1,85%	2,7000	2,7000	2,5900	38.909	102.246,86
31/7/2025	2,7000	0,75%	2,6900	2,7000	2,6200	29.361	77.905,02
30/7/2025	2,6800	0,00%	2,6700	2,6800	2,6000	22.756	60.099,18
29/7/2025	2,6800	-2,55%	2,7400	2,7400	2,6300	18.966	50.824,67
28/7/2025	2,7500	3,38%	2,6300	2,7700	2,6300	13.626	36.637,31
25/7/2025	2,6600	0,00%	2,6300	2,6700	2,6200	12.356	32.819,28
24/7/2025	2,6600	0,76%	2,6700	2,6700	2,6200	17.430	46.191,50
23/7/2025	2,6400	-1,49%	2,6300	2,6800	2,6000	12.522	33.186,46
22/7/2025	2,6800	1,13%	2,6600	2,6900	2,6300	15.336	40.752,52
21/7/2025	2,6500	2,32%	2,5900	2,6600	2,5800	19.958	52.216,48
18/7/2025	2,5900	-3,00%	2,6700	2,6700	2,5900	23.419	61.273,30
17/7/2025	2,6700	-0,37%	2,6600	2,6700	2,6300	9.192	24.421,62
16/7/2025	2,6800	0,00%	2,6800	2,6800	2,6200	10.337	27.422,58
15/7/2025	2,6800	2,68%	2,6300	2,6800	2,6100	23.415	61.875,30
14/7/2025	2,6100	0,38%	2,6200	2,6200	2,5700	15.417	40.122,59
11/7/2025	2,6000	1,96%	2,5400	2,6500	2,5400	9.647	25.299,82
10/7/2025	2,5500	-1,92%	2,6300	2,6300	2,5500	19.285	49.961,71
09/7/2025	2,6000	1,17%	2,6100	2,6100	2,5700	14.612	37.857,19
08/7/2025	2,5700	0,78%	2,5400	2,5900	2,5400	21.170	54.543,10
07/7/2025	2,5500	-0,78%	2,5500	2,5600	2,5300	4.580	11.631,68
04/7/2025	2,5700	0,78%	2,5600	2,5800	2,5100	16.561	42.343,43
03/7/2025	2,5500	0,79%	2,5400	2,5500	2,5200	7.589	19.236,77
02/7/2025	2,5300	-1,94%	2,5800	2,6000	2,5000	16.896	42.750,69
01/7/2025	2,5800	0,39%	2,5800	2,5800	2,5400	7.665	19.649,02
30/6/2025	2,5700	3,63%	2,5000	2,5700	2,5000	13.030	33.069,09
27/6/2025	2,4800	-0,80%	2,5500	2,5500	2,4800	69.742	174.439,20
26/6/2025	2,5000	-0,40%	2,5200	2,5600	2,4800	54.794	138.705,37
25/6/2025	2,5100	-3,46%	2,5900	2,5900	2,5100	39.652	100.920,30
24/6/2025	2,6000	3,59%	2,5600	2,6500	2,5000	23.031	59.122,18
23/6/2025	2,5100	1,21%	2,4800	2,5400	2,4300	36.398	89.616,86
20/6/2025	2,4800	-0,40%	2,5000	2,5500	2,4600	27.747	69.426,66
19/6/2025	2,4900	-3,11%	2,5700	2,6000	2,4800	26.777	67.441,04
18/6/2025	2,5700	-3,02%	2,6500	2,6500	2,5600	23.543	61.271,19
17/6/2025	2,6500	-3,28%	2,6700	2,6800	2,6300	29.822	79.057,80
16/6/2025	2,7400	1,48%	2,7200	2,7500	2,7000	30.373	82.449,25
13/6/2025	2,7000	-1,10%	2,6900	2,7200	2,6800	24.245	65.546,65
12/6/2025	2,7300	-1,09%	2,7500	2,7800	2,7000	48.205	131.624,64
11/6/2025	2,7600	1,10%	2,7900	2,7900	2,7100	25.773	70.762,00
10/6/2025	2,7300	-0,73%	2,7500	2,7500	2,7000	34.620	94.169,21
06/6/2025	2,7500	-0,72%	2,7400	2,7600	2,6900	55.071	149.687,83
05/6/2025	2,7700	0,00%	2,7900	2,7900	2,7300	29.381	81.177,21
04/6/2025	2,7700	0,36%	2,7700	2,8000	2,7200	33.680	92.735,85
03/6/2025	2,7600	-1,78%	2,7700	2,8200	2,7600	26.735	75.020,22
02/6/2025	2,8100	0,36%	2,8100	2,8200	2,7800	23.015	64.521,10
30/5/2025	2,8000	1,08%	2,8000	2,8300	2,7900	11.623	32.616,44
29/5/2025	2,7700	0,36%	2,7300	2,8000	2,7300	29.508	82.186,46
28/5/2025	2,7600	-2,47%	2,8400	2,8500	2,7500	40.497	113.031,43
27/5/2025	2,8300	1,07%	2,8100	2,8400	2,8000	44.301	125.284,26
26/5/2025	2,8000	2,94%	2,7600	2,8400	2,7000	28.789	79.242,52
23/5/2025	2,7200	-1,09%	2,7900	2,7900	2,6300	21.972	60.652,92
22/5/2025	2,7500	-1,79%	2,8000	2,8000	2,7400	23.477	64.744,22
21/5/2025	2,8000	1,82%	2,7500	2,8100	2,7400	25.893	72.249,25
20/5/2025	2,7500	-1,43%	2,7900	2,8100	2,7500	25.189	70.385,86
19/5/2025	2,7900	0,36%	2,7400	2,7900	2,7400	16.054	44.597,10
16/5/2025	2,7800	-0,36%	2,7400	2,8000	2,7400	37.262	103.659,24
15/5/2025	2,7900	0,36%	2,7800	2,7900	2,7700	16.960	47.197,33
14/5/2025	2,7800	0,72%	2,7900	2,8000	2,7700	88.072	245.687,19
13/5/2025	2,7600	1,85%	2,7100	2,7700	2,7100	19.604	54.084,64
12/5/2025	2,7100	0,00%	2,8000	2,8000	2,7100	19.097	52.462,23
09/5/2025	2,7100	0,37%	2,7200	2,7400	2,7100	15.618	42.599,07
08/5/2025	2,7000	1,12%	2,6900	2,7300	2,6900	18.041	48.813,21
07/5/2025	2,6700	0,00%	2,7300	2,7300	2,6100	24.455	65.134,80
06/5/2025	2,6700	-1,11%	2,7500	2,7500	2,6300	17.556	47.449,19
05/5/2025	2,7000	1,12%	2,7400	2,7400	2,6700	16.199	43.725,84
02/5/2025	2,6700	-2,20%	2,7300	2,7400	2,6700	19.893	53.905,62
30/4/2025	2,7300	-0,36%	2,7600	2,8000	2,7000	15.808	43.673,55
29/4/2025	2,7400	0,37%	2,7700	2,8000	2,6600	17.789	48.657,38
28/4/2025	2,7300	2,25%	2,7100	2,7600	2,6800	13.695	37.322,93
25/4/2025	2,6700	0,38%	2,7000	2,7100	2,6400	14.174	38.128,50
24/4/2025	2,6600	-0,37%	2,7000	2,7000	2,6500	11.794	31.522,75
23/4/2025	2,6700	0,75%	2,6700	2,6900	2,6200	12.247	32.552,91
22/4/2025	2,6500	1,15%	2,5700	2,6600	2,5600	26.810	69.650,00
17/4/2025	2,6200	1,16%	2,6500	2,6600	2,5800	13.187	34.637,31
16/4/2025	2,5900	-1,52%	2,6100	2,6500	2,5700	12.455	32.651,50
15/4/2025	2,6300	0,77%	2,6300	2,6500	2,6100	16.020	42.204,89
14/4/2025	2,6100	1,95%	2,6300	2,6400	2,6000	14.235	37.257,07
11/4/2025	2,5600	0,39%	2,6000	2,6200	2,5500	12.596	32.662,55
10/4/2025	2,5500	2,41%	2,7000	2,7000	2,5500	19.327	50.396,15
09/4/2025	2,4900	-4,23%	2,5300	2,5600	2,4500	21.135	52.988,12
08/4/2025	2,6000	7,44%	2,5000	2,6000	2,4500	29.206	73.420,79
07/4/2025	2,4200	-10,70%	2,5000	2,5900	2,4000	50.116	125.102,08
04/4/2025	2,7100	-4,58%	2,8150	2,8150	2,6700	28.233	76.814,77
03/4/2025	2,8400	0,53%	2,7000	2,8800	2,7000	21.632	60.010,95
02/4/2025	2,8250	-0,18%	2,8300	2,8300	2,7700	17.206	48.413,44
01/4/2025	2,8300	0,35%	2,8000	2,8350	2,7450	42.207	118.251,65
31/3/2025	2,8200	0,36%	2,8000	2,8200	2,7700	32.717	91.811,47
28/3/2025	2,8100	0,90%	2,8200	2,8250	2,7700	25.208	70.839,98
27/3/2025	2,7850	-0,18%	2,7900	2,8250	2,7700	20.965	58.542,95
26/3/2025	2,7900	0,54%	2,7950	2,8200	2,7650	26.573	74.368,69
24/3/2025	2,7750	2,78%	2,6950	2,7950	2,6900	13.205	36.337,54
21/3/2025	2,7000	-1,82%	2,7600	2,7750	2,7000	20.219	55.800,98
20/3/2025	2,7500	-1,08%	2,8200	2,8200	2,7500	14.598	40.553,32
19/3/2025	2,7800	-0,71%	2,8000	2,8100	2,7800	12.402	34.788,85
18/3/2025	2,8000	-0,53%	2,8350	2,8350	2,7850	15.776	44.295,02
17/3/2025	2,8150	0,36%	2,8350	2,8350	2,7900	12.915	36.360,43
14/3/2025	2,8050	2,56%	2,7700	2,8050	2,7150	20.019	55.253,72
13/3/2025	2,7350	0,92%	2,7250	2,7350	2,7000	23.397	63.463,34
12/3/2025	2,7100	0,18%	2,7000	2,7450	2,7000	31.245	84.830,45
11/3/2025	2,7050	-1,10%	2,7000	2,7300	2,6500	27.215	73.054,08
10/3/2025	2,7350	0,18%	2,7350	2,7750	2,7150	14.671	40.378,36
07/3/2025	2,7300	1,11%	2,7450	2,7450	2,6900	20.710	56.176,97
06/3/2025	2,7000	-0,37%	2,6900	2,7650	2,6900	18.296	49.884,72
05/3/2025	2,7100	0,74%	2,7000	2,7600	2,7000	16.177	44.027,99
04/3/2025	2,6900	-2,00%	2,7900	2,7900	2,6800	16.190	44.417,36
28/2/2025	2,7450	-0,90%	2,7550	2,7750	2,7100	16.721	45.918,61
27/2/2025	2,7700	0,73%	2,7300	2,7950	2,7000	14.289	39.127,86
26/2/2025	2,7500	-1,43%	2,8200	2,8250	2,7500	11.608	32.385,88
25/2/2025	2,7900	1,09%	2,7600	2,8200	2,7500	17.498	48.723,74
24/2/2025	2,7600	-2,30%	2,8500	2,8500	2,7600	15.097	42.630,57
21/2/2025	2,8250	-0,18%	2,8700	2,8700	2,8050	11.633	33.088,19
20/2/2025	2,8300	-0,35%	2,8350	2,8500	2,8150	11.730	33.372,72
19/2/2025	2,8400	-1,05%	2,8700	2,8700	2,8000	15.271	43.348,05
18/2/2025	2,8700	-1,54%	2,9300	2,9300	2,8450	15.314	44.049,34
17/2/2025	2,9150	0,69%	2,9200	2,9400	2,8750	21.806	63.483,58
14/2/2025	2,8950	1,76%	2,8500	2,9000	2,7600	22.146	62.818,82
13/2/2025	2,8450	0,35%	2,8450	2,8500	2,7750	16.149	45.390,86
12/2/2025	2,8350	0,89%	2,8400	2,8500	2,7850	20.481	57.834,83
11/2/2025	2,8100	4,07%	2,7400	2,8200	2,7200	25.873	71.362,14
10/2/2025	2,7000	0,19%	2,6550	2,7250	2,6550	17.395	46.916,19
07/2/2025	2,6950	-0,37%	2,6800	2,7200	2,6700	16.532	44.593,08
06/2/2025	2,7050	1,50%	2,7000	2,7200	2,6900	17.089	46.249,10
05/2/2025	2,6650	-2,02%	2,7300	2,7300	2,6300	20.327	54.420,44
04/2/2025	2,7200	1,68%	2,7200	2,7200	2,6450	23.737	63.412,60
03/2/2025	2,6750	-6,14%	2,8500	2,8500	2,6250	36.090	97.176,33
31/1/2025	2,8500	-0,35%	2,8600	2,8800	2,8000	28.524	81.289,38
30/1/2025	2,8600	2,51%	2,8000	2,8600	2,7900	21.082	59.739,14
29/1/2025	2,7900	0,90%	2,7950	2,8000	2,7600	11.627	32.424,89
28/1/2025	2,7650	-1,07%	2,8400	2,8400	2,7400	14.613	40.709,41
27/1/2025	2,7950	-0,71%	2,8100	2,8100	2,7750	14.642	40.799,68
24/1/2025	2,8150	-0,53%	2,8550	2,8550	2,8000	18.256	51.559,95
23/1/2025	2,8300	0,00%	2,8550	2,8550	2,8200	15.776	44.829,34
22/1/2025	2,8300	0,00%	2,8500	2,8500	2,7950	12.857	36.416,25
21/1/2025	2,8300	0,71%	2,8600	2,8600	2,8100	15.824	44.847,21
20/1/2025	2,8100	-1,75%	2,8600	2,8600	2,8100	16.177	45.942,81
17/1/2025	2,8600	0,00%	2,8600	2,8700	2,8200	15.965	45.539,35
16/1/2025	2,8600	-0,69%	2,9200	2,9200	2,8550	15.644	45.240,95
15/1/2025	2,8800	3,04%	2,8500	2,9350	2,8500	39.055	112.867,74
14/1/2025	2,7950	-0,89%	2,8200	2,8650	2,7750	17.625	49.826,82
13/1/2025	2,8200	2,17%	2,7700	2,8500	2,7700	36.578	103.258,37
10/1/2025	2,7600	1,47%	2,7400	2,7700	2,7250	20.870	57.214,54
09/1/2025	2,7200	-0,18%	2,7700	2,7700	2,7000	21.698	59.109,40
08/1/2025	2,7250	-0,18%	2,7700	2,7700	2,7150	12.876	35.394,17
07/1/2025	2,7300	-1,27%	2,7650	2,7650	2,7200	15.226	41.739,65
03/1/2025	2,7650	0,18%	2,7600	2,7650	2,7250	12.576	34.632,83
02/1/2025	2,7600	-0,36%	2,7700	2,7700	2,7100	13.506	37.187,53
31/12/2024	2,7700	3,36%	2,6950	2,7800	2,6600	29.129	78.569,27
30/12/2024	2,6800	1,71%	2,6450	2,6850	2,6000	18.035	47.686,80
27/12/2024	2,6350	-2,04%	2,6800	2,6800	2,6000	20.890	54.757,19
24/12/2024	2,6900	0,00%	2,7050	2,7050	2,6500	5.892	15.753,83
23/12/2024	2,6900	0,00%	2,7050	2,7050	2,6500	5.892	15.753,83
20/12/2024	2,6900	-0,37%	2,7100	2,7100	2,6100	9.410	24.940,52
19/12/2024	2,7000	-0,37%	2,7000	2,7000	2,6750	17.361	46.638,81
18/12/2024	2,7100	0,37%	2,7100	2,7100	2,6750	19.821	53.521,01
17/12/2024	2,7000	0,00%	2,7000	2,7100	2,6800	18.193	49.048,26
16/12/2024	2,7000	0,00%	2,6600	2,7000	2,6600	11.298	30.371,26
13/12/2024	2,7000	0,75%	2,6900	2,7000	2,6700	8.750	23.517,23
12/12/2024	2,6800	0,75%	2,6850	2,6850	2,6450	12.612	33.708,08
11/12/2024	2,6600	-1,12%	2,6900	2,6900	2,6400	12.933	34.450,76
10/12/2024	2,6900	0,00%	2,7000	2,7000	2,6400	16.459	43.995,71
09/12/2024	2,6900	1,13%	2,6900	2,7100	2,6550	9.533	25.656,32
06/12/2024	2,6600	-0,93%	2,6850	2,7150	2,6550	10.623	28.532,06
05/12/2024	2,6850	-0,56%	2,7100	2,7300	2,6700	13.806	37.424,60
04/12/2024	2,7000	1,89%	2,6600	2,7000	2,6500	22.578	60.413,73
03/12/2024	2,6500	0,95%	2,6450	2,6550	2,6050	15.349	40.507,42
02/12/2024	2,6250	0,96%	2,6250	2,6400	2,6000	19.080	50.045,72
29/11/2024	2,6000	0,78%	2,6000	2,6000	2,5650	13.962	36.167,18
28/11/2024	2,5800	2,18%	2,5300	2,5900	2,5300	21.245	54.309,49
27/11/2024	2,5250	0,60%	2,5450	2,5500	2,4750	13.742	34.892,92
26/11/2024	2,5100	-1,38%	2,5200	2,5850	2,4750	23.552	59.715,28
25/11/2024	2,5450	3,88%	2,5100	2,5500	2,4950	17.060	42.977,05
22/11/2024	2,4500	-0,61%	2,5000	2,5300	2,4500	26.696	66.237,70
21/11/2024	2,4650	0,61%	2,5100	2,5150	2,4400	21.659	53.498,31
20/11/2024	2,4500	0,20%	2,4450	2,4800	2,4400	17.741	43.728,37
19/11/2024	2,4450	-2,78%	2,5250	2,5250	2,4000	12.579	31.145,13
18/11/2024	2,5150	0,60%	2,5300	2,5300	2,4800	17.416	43.643,18
15/11/2024	2,5000	-1,96%	2,5500	2,5500	2,5000	20.237	50.976,50
14/11/2024	2,5500	-0,39%	2,6000	2,6000	2,4900	34.353	86.734,28
13/11/2024	2,5600	-0,97%	2,5950	2,5950	2,5300	16.180	41.432,26
12/11/2024	2,5850	1,37%	2,5550	2,6000	2,5200	30.552	78.258,63
11/11/2024	2,5500	-0,97%	2,5850	2,5850	2,5350	18.764	47.994,26
08/11/2024	2,5750	-0,58%	2,6000	2,6300	2,5500	11.362	29.228,59
07/11/2024	2,5900	-2,81%	2,6750	2,6750	2,5900	14.501	38.405,36
06/11/2024	2,6650	0,76%	2,6550	2,6900	2,6400	18.370	48.942,16
05/11/2024	2,6450	-0,38%	2,6900	2,7050	2,6200	17.762	47.465,00
04/11/2024	2,6550	0,76%	2,6900	2,6900	2,5900	20.067	52.848,63
01/11/2024	2,6350	0,57%	2,6300	2,6600	2,6100	19.851	52.321,21
31/10/2024	2,6200	1,35%	2,6000	2,6200	2,5900	13.803	35.991,84
30/10/2024	2,5850	-0,58%	2,6000	2,6450	2,4950	26.809	69.914,06
29/10/2024	2,6000	1,17%	2,6600	2,6600	2,6000	15.866	41.703,33
25/10/2024	2,5700	-1,34%	2,6000	2,6500	2,5500	15.617	40.744,34
24/10/2024	2,6050	-0,19%	2,6100	2,6250	2,5900	11.205	29.167,77
23/10/2024	2,6100	-0,38%	2,6200	2,6550	2,5800	16.081	42.065,07
22/10/2024	2,6200	0,38%	2,6300	2,6350	2,6000	14.799	38.745,09
21/10/2024	2,6100	0,38%	2,6000	2,6200	2,5850	18.855	49.171,21
18/10/2024	2,6000	-0,38%	2,6200	2,6450	2,6000	18.842	49.376,80
17/10/2024	2,6100	0,19%	2,6200	2,6300	2,5950	15.861	41.363,29
16/10/2024	2,6050	-0,19%	2,6100	2,6500	2,5900	19.425	50.720,10
15/10/2024	2,6100	0,19%	2,6150	2,6150	2,5850	26.408	68.619,52
14/10/2024	2,6050	-0,57%	2,6500	2,6700	2,6050	17.068	45.201,47
11/10/2024	2,6200	0,77%	2,6000	2,6500	2,6000	15.321	40.173,01
10/10/2024	2,6000	0,00%	2,6000	2,6550	2,5800	20.670	53.792,85
09/10/2024	2,6000	0,00%	2,6000	2,6200	2,5600	18.838	48.924,45
08/10/2024	2,6000	-2,62%	2,6700	2,6700	2,5850	26.789	70.000,92
07/10/2024	2,6700	-0,74%	2,7000	2,7000	2,6400	16.921	45.341,22
04/10/2024	2,6900	0,00%	2,6950	2,6950	2,6700	14.136	37.972,44

RECENT SEARCHES

FEATURED

Μικτή εικόνα στη Wall με φόντο τα μάκρο

Κ. Μητσοτάκης: Αυτά είναι τα έξι νέα μέτρα για το στεγαστικό - Ο προϋπολογισμός έχει αποτύπωμα την ενίσχυση του διαθέσιμου εισοδήματος

Χρηματιστήριο: Απώλειες 1% με βαρίδι την Eurobank και τζίρο μαμούθ 447 εκατ. ευρώ

Το σχέδιο της Κομισιόν για το Στεγαστικό: Μέτρα περιορισμού του Airbnb – Eπιδοτήσεις στέγης χωρίς έγκριση από τις Βρυξέλλες – Eπιπλέον κεφάλαια €10 δισ.

BEST TAGS

ΜΟΤΟΔΥΝΑΜΙΚΗ Α.Ε.E. (ΜΟΤΟ)

2,5200€

Ιστορικά κλεισίματα μετοχής μοτο