Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Athens - Delayed Quote EUR

Emporiki Eisagogiki Aftokiniton Ditrohon kai Mihanon Thalassis Societe Anonyme (MOTO.AT)

2.7800
+0.0400
+(1.46%)
As of 1:55:47 PM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.76002.80002.75002.78002.780012,057
Apr 29, 20252.77002.80002.66002.74002.740017,789
Apr 28, 20252.71002.76002.68002.73002.730013,695
Apr 25, 20252.70002.71002.64002.67002.670014,174
Apr 24, 20252.70002.70002.65002.66002.660011,794
Apr 23, 20252.67002.69002.62002.67002.670012,247
Apr 22, 20252.57002.66002.56002.65002.650026,810
Apr 17, 20252.65002.66002.58002.62002.620013,187
Apr 16, 20252.61002.65002.57002.59002.590012,455
Apr 15, 20252.63002.65002.61002.63002.630016,020
Apr 14, 20252.63002.64002.60002.61002.610014,235
Apr 11, 20252.60002.62002.55002.56002.560012,596
Apr 10, 20252.70002.70002.55002.55002.550019,327
Apr 9, 20252.53002.56002.45002.49002.490021,135
Apr 8, 20252.50002.60002.45002.60002.600029,206
Apr 7, 20252.50002.59002.40002.42002.420050,116
Apr 4, 20252.81502.81502.67002.71002.710028,233
Apr 3, 20252.70002.88002.70002.84002.840021,632
Apr 2, 20252.83002.83002.77002.82502.825017,206
Apr 1, 20252.80002.83502.74502.83002.830042,207
Mar 31, 20252.80002.82002.77002.82002.820032,717
Mar 28, 20252.82002.82502.77002.81002.810025,208
Mar 27, 20252.79002.82502.77002.78502.785020,965
Mar 26, 20252.79502.82002.76502.79002.790026,573
Mar 24, 20252.69502.79502.69002.77502.775013,205
Mar 21, 20252.76002.77502.70002.70002.700020,219
Mar 20, 20252.82002.82002.75002.75002.750014,598
Mar 19, 20252.80002.81002.78002.78002.780012,402
Mar 18, 20252.83502.83502.78502.80002.800015,776
Mar 17, 20252.83502.83502.79002.81502.815012,915
Mar 14, 20252.77002.80502.71502.80502.805020,019
Mar 13, 20252.72502.73502.70002.73502.735023,397
Mar 12, 20252.70002.74502.70002.71002.710031,245
Mar 11, 20252.70002.73002.65002.70502.705027,215
Mar 10, 20252.73502.77502.71502.73502.735014,671
Mar 7, 20252.74502.74502.69002.73002.730020,710
Mar 6, 20252.69002.76502.69002.70002.700018,296
Mar 5, 20252.70002.76002.70002.71002.710016,177
Mar 4, 20252.79002.79002.68002.69002.690016,190
Feb 28, 20252.75502.77502.71002.74502.745016,721
Feb 27, 20252.73002.79502.70002.77002.770014,289
Feb 26, 20252.82002.82502.75002.75002.750011,608
Feb 25, 20252.76002.82002.75002.79002.790017,498
Feb 24, 20252.85002.85002.76002.76002.760015,097
Feb 21, 20252.87002.87002.80502.82502.825011,633
Feb 20, 20252.83502.85002.81502.83002.830011,730
Feb 19, 20252.87002.87002.80002.84002.840015,271
Feb 18, 20252.93002.93002.84502.87002.870015,314
Feb 17, 20252.92002.94002.87502.91502.915021,806
Feb 14, 20252.85002.90002.76002.89502.895022,146
Feb 13, 20252.84502.85002.77502.84502.845016,149
Feb 12, 20252.84002.85002.78502.83502.835020,481
Feb 11, 20252.74002.82002.72002.81002.810025,873
Feb 10, 20252.65502.72502.65502.70002.700017,395
Feb 7, 20252.68002.72002.67002.69502.695016,532
Feb 6, 20252.70002.72002.69002.70502.705017,089
Feb 5, 20252.73002.73002.63002.66502.665020,327
Feb 4, 20252.72002.72002.64502.72002.720023,737
Feb 3, 20252.85002.85002.62502.67502.675036,090
Jan 31, 20252.86002.88002.80002.85002.850028,524
Jan 30, 20252.80002.86002.79002.86002.860021,082
Jan 29, 20252.79502.80002.76002.79002.790011,627
Jan 28, 20252.84002.84002.74002.76502.765014,613
Jan 27, 20252.81002.81002.77502.79502.795014,642
Jan 24, 20252.85502.85502.80002.81502.815018,256
Jan 23, 20252.85502.85502.82002.83002.830015,776
Jan 22, 20252.85002.85002.79502.83002.830012,857
Jan 21, 20252.86002.86002.81002.83002.830015,824
Jan 20, 20252.86002.86002.81002.81002.810016,177
Jan 17, 20252.86002.87002.82002.86002.860015,965
Jan 16, 20252.92002.92002.85502.86002.860015,644
Jan 15, 20252.85002.93502.85002.88002.880039,055
Jan 14, 20252.82002.86502.77502.79502.795017,625
Jan 13, 20252.77002.85002.77002.82002.820036,578
Jan 10, 20252.74002.77002.72502.76002.760020,870
Jan 9, 20252.77002.77002.70002.72002.720021,698
Jan 8, 20252.77002.77002.71502.72502.725012,876
Jan 7, 20252.76502.76502.72002.73002.730015,226
Jan 3, 20252.76002.76502.72502.76502.765012,576
Jan 2, 20252.77002.77002.71002.76002.760013,506
Dec 31, 20242.69502.78002.66002.77002.770029,129
Dec 30, 20242.64502.68502.60002.68002.680018,035
Dec 27, 20242.68002.68002.60002.63502.635020,890
Dec 23, 20242.70502.70502.65002.69002.69005,892
Dec 20, 20242.71002.71002.61002.69002.69009,410
Dec 19, 20242.70002.70002.67502.70002.700017,361
Dec 18, 20242.71002.71002.67502.71002.710019,821
Dec 17, 20242.70002.71002.68002.70002.700018,193
Dec 16, 20242.66002.70002.66002.70002.700011,298
Dec 13, 20242.69002.70002.67002.70002.70008,750
Dec 12, 20242.68502.68502.64502.68002.680012,612
Dec 11, 20242.69002.69002.64002.66002.660012,933
Dec 10, 20242.70002.70002.64002.69002.690016,459
Dec 9, 20242.69002.71002.65502.69002.69009,533
Dec 6, 20242.68502.71502.65502.66002.660010,623
Dec 5, 20242.71002.73002.67002.68502.685013,806
Dec 4, 20242.66002.70002.65002.70002.700022,578
Dec 3, 20242.64502.65502.60502.65002.650015,349
Dec 2, 20242.62502.64002.60002.62502.625019,080
Nov 29, 20242.60002.60002.56502.60002.600013,962
Nov 28, 20242.53002.59002.53002.58002.580021,245
Nov 27, 20242.54502.55002.47502.52502.525013,742
Nov 26, 20242.52002.58502.47502.51002.510023,552
Nov 25, 20242.51002.55002.49502.54502.545017,060
Nov 22, 20242.50002.53002.45002.45002.450026,696
Nov 21, 20242.51002.51502.44002.46502.465021,659
Nov 20, 20242.44502.48002.44002.45002.450017,741
Nov 19, 20242.52502.52502.40002.44502.445012,579
Nov 18, 20242.53002.53002.48002.51502.515017,416
Nov 15, 20242.55002.55002.50002.50002.500020,237
Nov 14, 20242.60002.60002.49002.55002.550034,353
Nov 13, 20242.59502.59502.53002.56002.560016,180
Nov 12, 20242.55502.60002.52002.58502.585030,552
Nov 11, 20242.58502.58502.53502.55002.550018,764
Nov 8, 20242.60002.63002.55002.57502.575011,362
Nov 7, 20242.67502.67502.59002.59002.590014,501
Nov 6, 20242.65502.69002.64002.66502.665018,370
Nov 5, 20242.69002.70502.62002.64502.645017,762
Nov 4, 20242.69002.69002.59002.65502.655020,067
Nov 1, 20242.63002.66002.61002.63502.635019,851
Oct 31, 20242.60002.62002.59002.62002.620013,803
Oct 30, 20242.60002.64502.49502.58502.585026,809
Oct 29, 20242.66002.66002.60002.60002.600015,866
Oct 25, 20242.60002.65002.55002.57002.570015,617
Oct 24, 20242.61002.62502.59002.60502.605011,205
Oct 23, 20242.62002.65502.58002.61002.610016,081
Oct 22, 20242.63002.63502.60002.62002.620014,799
Oct 21, 20242.60002.62002.58502.61002.610018,855
Oct 18, 20242.62002.64502.60002.60002.600018,842
Oct 17, 20242.62002.63002.59502.61002.610015,861
Oct 16, 20242.61002.65002.59002.60502.605019,425
Oct 15, 20242.61502.61502.58502.61002.610026,408
Oct 14, 20242.65002.67002.60502.60502.605017,068
Oct 11, 20242.60002.65002.60002.62002.620015,321
Oct 10, 20242.60002.65502.58002.60002.600020,670
Oct 9, 20242.60002.62002.56002.60002.600018,838
Oct 8, 20242.67002.67002.58502.60002.600026,789
Oct 7, 20242.70002.70002.64002.67002.670016,921
Oct 4, 20242.69502.69502.67002.69002.690014,136
Oct 3, 20242.70002.71002.64502.66002.660017,865
Oct 2, 20242.69502.69502.65002.65502.655017,081
Oct 1, 20242.68002.71002.66502.70502.705014,572
Sep 30, 20242.69502.70002.67002.68002.68009,873
Sep 27, 20242.69502.70002.66002.68002.680019,666
Sep 26, 20242.67002.69502.64002.69002.690023,400
Sep 25, 20242.67002.67502.62502.64502.645021,053
Sep 24, 20242.64002.70002.64002.64502.645022,985
Sep 23, 20242.68002.68002.60502.64002.640013,646
Sep 20, 20242.61002.66002.57502.57502.575022,359
Sep 19, 20242.62002.64002.57002.58502.585018,484
Sep 18, 20242.64002.66002.61002.64002.640021,543
Sep 17, 20242.65502.66002.60002.64002.640016,444
Sep 16, 20242.67002.71002.60502.63002.630015,083
Sep 13, 20242.61502.69502.61502.66002.660015,372
Sep 12, 20242.69502.70002.63002.65002.650017,429
Sep 11, 20242.69002.69002.61502.65002.650020,600
Sep 10, 20242.69502.72002.66502.69002.690017,809
Sep 9, 20242.69002.75002.65002.66502.665016,827
Sep 6, 20242.64002.72002.60002.72002.720018,107
Sep 5, 20242.66502.68002.60502.67502.675020,963
Sep 4, 20242.63002.65502.59502.61502.615019,038
Sep 3, 20242.71502.71502.60002.63002.630017,515
Sep 2, 20242.64002.67002.60002.65502.655013,933
Aug 30, 20242.63002.65002.59002.61502.615017,623
Aug 29, 20242.55002.60002.53502.60002.600022,719
Aug 28, 20242.62502.62502.50502.53502.535026,852
Aug 27, 20242.65502.65502.54002.56502.565019,946
Aug 26, 20242.62002.64002.58002.60502.605023,020
Aug 23, 20242.63002.64002.59502.63002.630020,402
Aug 22, 20242.65502.66002.60502.60502.605017,719
Aug 21, 20242.62002.67002.60502.62502.625019,413
Aug 20, 20242.64002.68002.60002.60002.600017,645
Aug 19, 20242.64502.71502.61002.61002.610015,576
Aug 16, 20242.76002.76002.61002.61002.610012,414
Aug 14, 20242.73002.76002.64002.64002.640012,094
Aug 13, 20242.72502.76002.71502.73002.730014,099
Aug 12, 20242.69002.75002.69002.74502.745014,413
Aug 9, 20242.65002.68002.65002.67502.67505,559
Aug 8, 20242.67502.67502.60002.64502.645010,217
Aug 7, 20242.55502.65002.55002.64502.64508,737
Aug 6, 20242.49002.56002.46502.51502.515019,735
Aug 5, 20242.47002.52002.36002.39502.395027,201
Aug 2, 20242.65002.65002.52002.52002.520013,249
Aug 1, 20242.68002.69002.62002.65002.65007,926
Jul 31, 20242.70002.71502.60502.68002.680017,367
Jul 30, 20242.67002.73502.64002.69002.690039,898
Jul 29, 20242.80002.82002.12002.12002.120050,728
Jul 26, 20242.76002.79002.72002.77002.770015,715
Jul 25, 20242.80002.81002.73002.74002.740019,384
Jul 24, 20242.85002.85002.73002.75502.75509,988
Jul 23, 20242.83502.86002.82002.83002.830020,006
Jul 22, 20242.75502.82002.74502.81002.810024,983
Jul 19, 20242.70002.72002.69002.71502.7150398
Jul 18, 20242.74002.75502.70002.70002.70004,666
Jul 17, 20242.77002.77002.70002.73002.73009,360
Jul 16, 20242.73002.76502.73002.74502.74502,602
Jul 15, 20242.75002.78002.73002.73002.730018,084
Jul 12, 20242.77002.81002.74002.74002.740015,701
Jul 11, 20242.79002.80502.74002.75002.75008,118
Jul 10, 20242.72002.79002.71502.76002.760026,481
Jul 9, 20242.74502.75002.71502.72502.72504,190
Jul 8, 20242.72002.74502.72002.73502.73505,660
Jul 5, 20242.69002.74502.68002.72002.72007,773
Jul 4, 20242.67502.75002.67502.70002.700022,453
Jul 3, 20242.71002.73502.68502.72502.72504,162
Jul 2, 20242.75002.76002.70002.70502.705013,855
Jul 1, 20242.84002.84002.71502.78002.78007,720
Jun 28, 20242.79002.84002.77002.82002.82007,407
Jun 27, 20242.72502.79502.72502.78502.7850999
Jun 26, 20242.72502.82502.72002.82502.82504,206
Jun 25, 20242.89002.91002.76502.80002.80005,010
Jun 21, 20242.91002.93002.83502.88002.88009,703
Jun 20, 20242.91002.91002.81502.89002.89002,485
Jun 19, 20242.88002.93502.82502.84002.840020,531
Jun 18, 20242.85002.89002.79002.89002.89005,630
Jun 17, 20242.80002.83502.70502.83502.835025,189
Jun 14, 20242.87502.87502.79002.80002.800010,017
Jun 13, 20242.89002.89002.84002.89002.89003,935
Jun 12, 20242.82002.88002.80002.88002.880018,993
Jun 11, 20242.85002.89002.76002.82002.820014,871
Jun 10, 20242.89002.90002.80002.87002.87005,354
Jun 7, 20242.94002.94002.84002.91002.91005,304
Jun 6, 20242.92002.94002.85002.89002.89002,550
Jun 5, 20242.92002.94002.83002.90002.90006,101
Jun 4, 20242.94002.94002.85002.88002.88003,101
Jun 3, 20242.90002.94002.90002.93502.93505,078
May 31, 20242.91002.91002.86502.90002.90002,529
May 30, 20242.88002.91002.87002.87002.870010,021
May 29, 20242.95002.95002.87002.87502.87505,558
May 28, 2024 0.121985 Dividend
May 28, 20242.88002.96002.88002.88002.880027,073
May 27, 20243.04003.06002.97003.02002.898012,041
May 24, 20243.00003.00002.96003.00002.87884,252
May 23, 20243.00503.07502.93003.00002.878812,468
May 22, 20243.08003.10002.98503.03002.90762,754
May 21, 20243.07003.10003.01003.05002.92684,187
May 20, 20243.06003.11503.01003.05002.926816,004
May 17, 20243.04503.07003.01003.06002.936452,104
May 16, 20243.04503.05003.00003.03002.90766,030
May 15, 20243.05003.06003.00003.02002.898025,443
May 14, 20243.07003.07003.00003.03002.907623,307
May 13, 20243.04003.07503.00003.04502.922023,964
May 10, 20243.04003.07003.02003.03502.912424,685
May 9, 20243.03003.06002.99503.02002.898012,074
May 8, 20243.02003.05003.00003.01002.888417,073
May 2, 20243.03003.09003.00003.00002.878811,678
Apr 30, 20243.05003.05003.00003.01502.89329,027