Χρηματιστήριο \

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)
ΜΥΤΙΛ
41,6000
Τελ. Ενημ.:
17:25
-0,90 -2,00%
  • Συν.Όγκος 401834
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 1532
  • Τζίρος 16827957
  • Πράξεις 3377
Πώληση
4 Εντολές 2160 x 41,600
  • Saleside SSSSSSSSSSSSSSSSSSIIIIIIIIIIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
41,2800 43,0000
Άνοιγμα 42,90
Χαμ. 52 εβδ. Υψ. 52 εβδ.
30,74 44,10
  • Άνοιγμα τελευτ. δημοπρ. 41.6000
  • Όγκος ανοιγ. τελ. δημ. 57813
Προηγ. Κλείσιμο
42.5000 -0.6600 -1.5292 %
  • Μέσος σταθμικό 41.8779
  • Εμπορευσιμότητα 0.2812
  • Κεφαλαιοποίηση € 5944272297 εκ
  • Αρ. Μετοχών 142891161

Απόδοση

Αρχή εβδ.
-1,44%
7 ημερών
0,19%
1 μηνός
4,68%
3 μηνών
22,83%
6 μηνών
31,17%
1 έτους
11,67%

Σχετικές Ειδήσεις

28/04/2025 10:30
ΜΥΤΙΛ - Η METLEN παρουσιάζει σήμερα, στο Capital Markets Day στο Λονδίνο, τον Στρατηγικό Οδικό Χάρτη για EBITDA 2 δισ. ευρώ και τους νέους Πυλώνες Ανάπτυξης
24/04/2025 08:57
ΜΥΤΙΛ - Trading Update A' Τριμήνου 2025
23/04/2025 09:29
ΜΥΤΙΛ - METLEN και Glenfarne ολοκλήρωσαν συμφωνία mega-υβριδικού έργου ΑΠΕ στη Χιλή ισχύος 588 MW Φ/Β και συστημάτων αποθήκευσης ενέργειας παραγωγικής δυναμικότητας 1.610 ΜWh

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
30/04/2025 43,0000 41,2800 42,9000 41,6000401.834 16.827.957
29/04/2025 43,6200 42,3000 43,2800 42,5000362.590 15.558.255
28/04/2025 43,9600 43,1600 43,6200 43,1600213.746 9.317.265
25/04/2025 44,1000 43,1000 43,3200 43,1200225.457 9.789.939
24/04/2025 44,1200 43,2000 44,1000 43,3200375.880 16.450.214
23/04/2025 44,2400 42,7000 42,8200 44,1000484.377 21.228.217
22/04/2025 42,5400 41,3000 41,3000 42,4200200.344 8.455.836
17/04/2025 41,7600 41,0000 41,7000 41,3000198.060 8.169.220
16/04/2025 42,2400 41,4200 41,9200 41,6400187.504 7.852.176
15/04/2025 42,3800 41,6000 42,0800 41,9200309.527 13.000.864
14/04/2025 42,0000 39,6600 39,6600 42,0000454.117 18.684.603
11/04/2025 39,3800 38,5000 39,0000 38,9000331.754 12.931.785
10/04/2025 40,3600 38,9000 40,3400 38,9000720.402 28.444.225
09/04/2025 37,9000 36,3000 37,3400 36,9800440.874 16.318.060
08/04/2025 38,7600 37,0000 37,0000 38,3400536.443 20.421.862
07/04/2025 37,7000 35,6000 36,0000 36,4000837.743 30.768.756
04/04/2025 40,4200 37,8200 40,2000 39,1000785.234 30.732.274
03/04/2025 41,5800 40,0000 40,0000 40,5000399.707 16.268.660
02/04/2025 41,2000 40,7200 40,8200 40,8000176.731 7.220.894
01/04/2025 41,4600 40,6800 41,0000 40,8200234.840 9.644.991
31/03/2025 42,7600 40,6000 42,7600 40,6000549.382 22.618.931
28/03/2025 43,2600 42,5000 42,6400 43,0000504.801 21.740.458
28/03/2025 43,2600 42,5000 42,6400 43,0000504.801 21.740.458
27/03/2025 42,6600 41,5200 41,8000 42,6400503.466 21.338.807
26/03/2025 41,9400 40,0200 40,1200 41,8600622.597 25.595.153
24/03/2025 40,1000 39,1000 39,3200 39,9200490.077 19.481.742
21/03/2025 39,1000 38,2800 38,8600 38,8000630.928 24.455.840
21/03/2025 39,1000 38,2800 38,8600 38,8000630.928 24.455.840
20/03/2025 38,9800 38,4600 38,9400 38,8600353.971 13.689.479
19/03/2025 38,8800 38,5200 38,8800 38,8800453.872 17.549.280
17/03/2025 38,5200 37,8000 38,3600 38,2800144.637 5.537.627
14/03/2025 38,2000 37,5200 37,9800 38,2000216.802 8.226.834
13/03/2025 38,0000 37,3800 37,5200 37,9600228.880 8.651.581
13/03/2025 38,0000 37,3800 37,5200 37,9600228.880 8.651.581
13/03/2025 38,0000 37,3800 37,5200 37,9600228.880 8.651.581
13/03/2025 38,0000 37,3800 37,5200 37,9600228.880 8.651.581
13/03/2025 38,0000 37,3800 37,5200 37,9600228.880 8.651.581
13/03/2025 38,0000 37,3800 37,5200 37,9600228.880 8.651.581
13/03/2025 38,0000 37,3800 37,5200 37,9600228.880 8.651.581
13/03/2025 38,0000 37,3800 37,5200 37,9600228.880 8.651.581
13/03/2025 38,0000 37,3800 37,5200 37,9600228.880 8.651.581
13/03/2025 38,0000 37,3800 37,5200 37,9600228.880 8.651.581
13/03/2025 38,0000 37,3800 37,5200 37,9600228.880 8.651.581
12/03/2025 37,6000 36,5800 36,5800 37,6000264.088 9.821.281
11/03/2025 36,9800 36,3800 36,7800 36,5800241.631 8.849.548
10/03/2025 36,8600 36,0800 36,6000 36,8200208.739 7.637.876
07/03/2025 36,5000 35,9800 36,2800 36,5000117.723 4.272.462
06/03/2025 36,9400 36,1000 36,6000 36,2000246.501 8.933.521
05/03/2025 36,6000 34,9000 34,9000 36,6000292.513 10.555.514
05/03/2025 36,6000 34,9000 34,9000 36,6000292.513 10.555.514
04/03/2025 35,9400 34,7800 35,2200 34,9000247.657 8.724.771
28/02/2025 36,0200 35,3600 35,8000 35,5000591.452 21.028.060
27/02/2025 36,4800 35,9600 36,4400 36,1400239.560 8.661.988
26/02/2025 36,8600 36,4200 36,6200 36,8000151.875 5.574.083
25/02/2025 36,7600 36,2600 36,7600 36,6200143.463 5.241.112
24/02/2025 37,9600 36,2400 36,9800 36,7600410.065 15.083.799
21/02/2025 37,0800 36,3400 36,4400 36,9600317.813 11.702.919
20/02/2025 36,6600 36,0800 36,3200 36,3400274.968 10.011.284
19/02/2025 37,2400 36,5400 37,0200 36,7000300.480 11.068.572
18/02/2025 37,0000 36,4400 36,9600 37,0000270.380 9.948.267
17/02/2025 36,8800 36,1000 36,1000 36,8600235.110 8.631.494
14/02/2025 36,3800 35,9200 36,3000 36,1000205.565 7.413.949
13/02/2025 36,2800 35,3000 35,3000 35,9600430.173 15.501.717
12/02/2025 35,3000 34,8800 35,1200 35,3000200.562 7.044.412
11/02/2025 35,3400 34,6400 34,6800 34,8800293.751 10.302.069
07/02/2025 34,0600 33,4400 33,4400 33,7800187.293 6.339.515
06/02/2025 33,7600 33,2000 33,2000 33,4400176.976 5.924.078
05/02/2025 33,6200 33,2000 33,4200 33,2000219.175 7.294.589
04/02/2025 33,7800 33,2400 33,5000 33,5200279.440 9.372.832
03/02/2025 34,2000 33,3000 34,1000 33,4000318.105 10.700.096
31/01/2025 35,0800 34,6600 34,7400 34,7600333.132 11.622.494
30/01/2025 34,7000 34,0000 34,6600 34,6800167.852 5.784.609
29/01/2025 34,7200 34,4000 34,4000 34,6000158.032 5.466.652
28/01/2025 34,5200 33,8600 33,8600 34,4000167.835 5.767.369
27/01/2025 34,3600 33,8600 34,1800 34,0000123.105 4.190.311
24/01/2025 34,6400 33,8400 33,9400 34,5000202.478 6.957.291
23/01/2025 34,1400 33,7000 34,1400 33,7200199.664 6.761.311
22/01/2025 34,4400 33,8400 34,3000 33,8400182.743 6.238.080
21/01/2025 34,4200 33,9400 34,1200 34,3000253.420 8.673.975
20/01/2025 33,9400 32,9600 33,2600 33,92001.320.439 43.893.710
17/01/2025 33,4000 32,8800 33,3000 33,0000671.142 22.175.812
16/01/2025 33,6200 33,0000 33,4800 33,0400364.366 12.069.571
15/01/2025 33,2000 32,8400 33,0000 33,0800341.186 11.280.798
14/01/2025 33,4600 32,8200 33,1400 32,8200221.591 7.343.421
13/01/2025 33,8800 33,1400 33,8800 33,1400170.856 5.721.417
10/01/2025 34,3800 33,8800 34,2000 33,8800144.637 4.934.256
09/01/2025 34,4400 34,0400 34,3600 34,180080.611 2.760.589
08/01/2025 34,8000 34,1000 34,8000 34,1600168.983 5.799.402
07/01/2025 35,0000 34,4400 34,5400 34,8800192.854 6.703.768
03/01/2025 34,7200 34,1800 34,5000 34,540096.752 3.338.294
02/01/2025 34,4800 33,5200 33,5200 34,4800124.304 4.254.959
30/12/2024 33,2800 33,0200 33,1800 33,140079.802 2.645.892
27/12/2024 33,3400 33,0800 33,2600 33,180087.236 2.894.836
23/12/2024 33,7800 33,1800 33,4000 33,180082.485 2.752.034
20/12/2024 33,8400 33,3800 33,8000 33,4000260.335 8.714.283
19/12/2024 34,0000 33,5200 33,6800 33,8000112.765 3.808.993
18/12/2024 34,4000 34,0400 34,3000 34,0800144.755 4.942.042
17/12/2024 34,6600 34,0200 34,6600 34,2400175.190 6.004.112
16/12/2024 34,6000 34,1200 34,3000 34,3600196.167 6.752.011
13/12/2024 34,3800 33,8600 33,9600 34,1200218.734 7.455.430
12/12/2024 33,9200 33,0600 33,0800 33,8000310.383 10.394.484
11/12/2024 33,1000 32,5800 32,5800 33,0800176.699 5.828.719
10/12/2024 33,4200 32,7200 32,8600 32,7200412.076 13.630.208
09/12/2024 32,9600 32,2000 32,3000 32,8600191.332 6.223.654
06/12/2024 32,4400 32,0000 32,3800 32,2800149.224 4.818.478
05/12/2024 32,2000 31,2000 31,2600 32,1000238.103 7.573.995
04/12/2024 31,9800 30,9000 31,9800 31,1000315.994 9.887.594
03/12/2024 32,3000 31,5200 32,2200 31,5400199.841 6.351.613
02/12/2024 32,4800 31,1000 31,1000 32,2200209.640 6.701.120
29/11/2024 31,3000 30,9400 31,1000 31,0600141.585 4.399.647
28/11/2024 31,4600 31,0200 31,2600 31,100072.095 2.247.491
27/11/2024 31,6800 31,0800 31,6800 31,260091.996 2.874.206
26/11/2024 31,7400 31,2600 31,6000 31,400088.423 2.782.648
25/11/2024 31,9000 31,0800 31,9000 31,5200493.564 15.551.500
22/11/2024 31,7600 31,2800 31,3200 31,7000103.106 3.254.131
21/11/2024 31,4000 31,0000 31,3600 31,4000112.525 3.516.476
20/11/2024 31,4600 31,0000 31,1000 31,2800155.767 4.871.384
19/11/2024 32,4200 30,7000 32,2000 30,7400360.415 11.268.480
18/11/2024 32,6600 32,1400 32,6400 32,3200123.551 3.993.264
15/11/2024 33,1200 32,7600 32,8200 33,0000116.886 3.845.411
14/11/2024 33,2000 32,6000 33,1600 33,2000178.238 5.880.502
13/11/2024 33,0400 32,5000 33,0000 32,9800139.087 4.567.511
12/11/2024 33,2000 32,8200 33,2000 33,0000132.861 4.383.117
11/11/2024 33,2600 32,4200 32,5000 33,2200223.144 7.345.634
08/11/2024 32,8800 31,9600 32,1000 32,5800117.959 3.805.703
07/11/2024 32,4000 31,9600 32,3200 32,1000130.474 4.198.751
06/11/2024 32,6400 32,2000 32,5600 32,2000205.987 6.671.668
05/11/2024 32,3400 31,9200 32,0000 32,1000151.445 4.869.404
04/11/2024 32,2000 31,6200 32,0000 31,9400191.731 6.124.837
01/11/2024 32,4400 32,0400 32,4000 32,0400159.978 5.146.537
31/10/2024 32,8000 32,0600 32,4200 32,0600299.041 9.650.777
30/10/2024 32,8000 31,8400 32,4000 32,8000347.254 11.230.804
29/10/2024 33,1200 32,3800 32,6800 32,4000190.931 6.240.782
25/10/2024 33,3000 32,3000 33,2600 32,3000224.175 7.311.613
24/10/2024 33,3200 32,8400 32,8400 33,2600136.095 4.505.290
23/10/2024 33,5200 32,8400 33,4000 32,9000217.929 7.202.359
22/10/2024 34,0000 33,1200 33,9600 33,2600205.236 6.865.418
21/10/2024 34,1400 33,7400 33,8200 33,9400134.266 4.551.425
18/10/2024 33,9400 33,1800 33,1800 33,9000574.270 19.443.134
17/10/2024 33,7600 32,9000 32,9000 33,1800272.170 9.043.283
16/10/2024 33,1600 32,7800 32,9600 32,9000209.911 6.916.348
15/10/2024 33,3600 32,7400 33,0000 32,9000234.021 7.711.879
14/10/2024 33,6400 33,0000 33,1000 33,0000135.453 4.509.445
11/10/2024 33,0600 32,4600 32,6600 32,9000309.805 10.147.448
10/10/2024 33,5000 32,6000 33,5000 32,6600188.396 6.205.706
09/10/2024 33,6000 33,1600 33,1600 33,2000196.167 6.538.279
08/10/2024 33,5800 33,2400 33,4000 33,2600164.962 5.497.272
07/10/2024 34,2800 33,4000 34,0000 33,4000149.128 5.039.174
04/10/2024 34,0800 33,8600 34,0400 34,0000177.203 6.019.512
03/10/2024 34,5000 33,7000 34,1800 33,7000154.463 5.264.540
02/10/2024 34,7000 33,8600 34,7000 33,8600167.809 5.743.089
01/10/2024 35,6000 34,9400 35,2600 34,9400114.797 4.045.586
30/09/2024 35,9800 35,3800 35,8200 35,3800147.528 5.247.659
27/09/2024 36,2800 35,6000 36,2000 35,8200114.194 4.092.230
26/09/2024 36,4400 35,9200 36,0400 36,2000222.031 8.034.056
25/09/2024 36,0000 35,4600 35,9400 36,0000174.659 6.243.112
24/09/2024 35,9400 35,1200 35,3200 35,9400201.958 7.174.337
23/09/2024 35,1400 33,8800 34,2000 35,0400197.939 6.879.140
20/09/2024 34,2600 33,7400 33,8600 34,2000344.632 11.766.939
19/09/2024 33,8400 33,2400 33,4600 33,8400220.640 7.399.490
18/09/2024 33,7400 33,2200 33,6000 33,2200118.360 3.944.464
17/09/2024 33,7800 33,3200 33,4400 33,7800152.171 5.097.837
16/09/2024 33,7800 33,2600 33,7800 33,440090.911 3.041.283
13/09/2024 33,7800 33,2400 33,2400 33,760079.706 2.671.807
12/09/2024 33,9200 33,2000 33,5000 33,2400144.102 4.822.865
11/09/2024 33,7800 33,3800 33,6000 33,3800179.754 6.033.389
10/09/2024 33,9800 33,5000 33,7600 33,5000101.244 3.411.995
09/09/2024 34,1200 33,7400 34,1200 33,760082.779 2.799.064
06/09/2024 34,2400 33,8200 34,0000 34,120060.987 2.073.471
05/09/2024 34,3200 33,7800 33,8000 34,3200118.314 4.033.783
04/09/2024 34,0000 33,7600 34,0000 33,8000150.049 5.081.086
03/09/2024 34,6200 34,1600 34,2800 34,500065.606 2.261.343
02/09/2024 34,4400 33,8800 34,0000 34,440059.641 2.036.154
30/08/2024 34,2000 33,7600 33,8600 34,0400350.105 11.897.642
29/08/2024 34,4800 33,8400 34,4800 34,0600108.466 3.699.072
28/08/2024 34,7600 34,2200 34,4800 34,380091.938 3.160.943
27/08/2024 35,0800 34,4800 35,0000 34,480096.600 3.359.780
26/08/2024 35,0000 34,5600 34,9200 34,920067.665 2.359.834
23/08/2024 34,9000 34,4600 34,6000 34,900088.527 3.074.213
22/08/2024 34,6000 34,2400 34,2600 34,440066.550 2.290.766
21/08/2024 34,4400 34,1600 34,2000 34,260084.595 2.903.839
20/08/2024 34,6800 33,9200 34,5000 34,2000152.607 5.220.604
19/08/2024 34,7400 34,3600 34,5000 34,5000115.945 4.006.101
16/08/2024 34,7000 34,1200 34,1200 34,5000154.475 5.334.554
14/08/2024 34,1800 33,8000 34,1000 34,1200183.119 6.234.704
13/08/2024 34,2400 33,6000 34,0000 33,6800116.549 3.944.144
12/08/2024 34,1200 33,7000 34,0000 34,020092.098 3.125.122
09/08/2024 34,4400 33,8400 34,4400 34,000084.899 2.886.433
08/08/2024 34,0400 33,6400 33,8400 34,0000154.156 5.231.825
07/08/2024 34,4400 33,8400 34,3800 33,8600203.353 6.930.979
06/08/2024 33,9800 33,0200 33,0200 33,8000309.632 10.358.487
05/08/2024 33,8000 31,5800 33,8000 32,2000585.257 19.177.361
02/08/2024 35,8400 35,1200 35,6000 35,1200165.465 5.858.540
01/08/2024 36,4400 36,0600 36,3800 36,180057.586 2.083.387
31/07/2024 36,5400 36,1000 36,5000 36,4800382.323 13.923.680
30/07/2024 37,1800 36,2000 37,1400 36,3800176.299 6.437.349
29/07/2024 37,2800 36,8000 37,0000 37,1400132.447 4.909.027
26/07/2024 37,0000 36,2200 36,2600 37,0000160.213 5.896.018
25/07/2024 36,3000 35,6600 36,0000 36,2000110.731 3.986.061
24/07/2024 36,5600 36,0000 36,4800 36,000091.031 3.308.379
23/07/2024 36,8800 36,3800 36,6000 36,4000118.989 4.372.806
22/07/2024 36,8600 35,8800 36,0000 36,5000181.424 6.605.116
19/07/2024 35,9800 35,3400 35,6200 35,9600191.124 6.801.038
18/07/2024 35,7400 35,3200 35,6400 35,4000205.365 7.280.635
17/07/2024 35,9800 35,2000 35,7800 35,4000142.044 5.038.419
16/07/2024 36,7000 35,7800 36,7000 35,7800134.486 4.836.853
15/07/2024 36,9400 36,5400 36,7000 36,7000108.393 3.985.455
12/07/2024 37,0800 36,3600 37,0800 36,7000114.808 4.208.861
11/07/2024 37,0600 36,6000 37,0000 36,6000144.638 5.322.642
10/07/2024 37,0200 36,8000 36,9000 36,8800157.208 5.801.138
09/07/2024 37,1600 36,7000 36,8600 36,7800250.616 9.245.436
08/07/2024 37,2000 36,6600 36,8200 36,8800160.457 5.926.224
05/07/2024 37,2200 36,5000 36,5000 37,2200130.528 4.821.670
04/07/2024 36,7000 36,2000 36,4000 36,7000115.818 4.228.298
03/07/2024 36,4000 35,7800 35,9200 36,4000225.225 8.127.980
02/07/2024 35,5800 35,2200 35,3000 35,4600135.421 4.792.084
01/07/2024 35,6400 34,9600 34,9800 35,3600142.737 5.034.447
28/06/2024 35,1000 34,4400 34,4800 34,8600213.027 7.429.993
27/06/2024 35,4000 34,4800 35,0000 34,4800207.103 7.191.474
26/06/2024 35,3200 34,9800 35,2200 35,0000206.162 7.228.131
25/06/2024 36,7600 35,7400 36,2400 36,2400248.831 9.070.372
21/06/2024 36,2400 35,3600 35,5000 36,2400417.870 15.052.685
20/06/2024 35,7600 35,2600 35,6600 35,7200158.043 5.616.094
19/06/2024 35,9800 35,2400 35,8600 35,4000149.671 5.302.677
18/06/2024 35,7600 35,4000 35,7000 35,7600115.184 4.103.358
17/06/2024 35,6600 35,1000 35,2200 35,6400218.446 7.740.749
14/06/2024 36,1200 34,9800 36,1000 35,1200324.242 11.458.058
13/06/2024 36,8400 35,8400 36,4400 35,8400228.692 8.244.154
12/06/2024 36,6000 36,1000 36,2000 36,6000158.384 5.761.731
11/06/2024 36,9000 36,2600 36,9000 36,4600168.542 6.145.658
10/06/2024 37,1000 36,4200 36,5000 36,5400117.276 4.300.561
07/06/2024 37,2400 36,9200 37,2400 36,9600155.904 5.769.344
06/06/2024 37,4800 36,9000 37,3000 36,9600181.014 6.718.684
05/06/2024 37,2600 36,5000 36,5400 37,2600262.188 9.649.453
04/06/2024 37,1800 36,5000 36,5200 36,5400236.705 8.672.725
03/06/2024 37,1200 36,6200 36,6200 36,7000192.088 7.081.560
31/05/2024 36,9200 36,5000 36,5000 36,6200922.937 33.812.100
30/05/2024 36,9600 36,4800 36,7000 36,5000263.111 9.635.093
29/05/2024 37,4800 36,7400 37,1200 36,7400214.951 7.970.080
28/05/2024 37,7600 37,1400 37,7600 37,1600207.073 7.735.447
27/05/2024 37,7400 37,0000 37,0000 37,5000639.994 23.976.197
24/05/2024 37,2200 36,6600 36,6600 36,9400426.650 15.703.640
23/05/2024 37,3800 36,8400 37,2000 37,0600451.183 16.732.941
22/05/2024 37,3200 36,5000 36,5000 37,02008.760.182 313.301.823
21/05/2024 39,0600 38,5800 39,0600 38,9400169.195 6.581.659
20/05/2024 39,0200 38,2000 38,8000 39,0000233.324 9.047.750
17/05/2024 38,7200 37,9200 38,6400 38,7200198.576 7.633.833
16/05/2024 38,6400 37,9400 38,3400 38,6400111.889 4.289.064
15/05/2024 38,3400 38,0800 38,2000 38,3400107.807 4.119.237
14/05/2024 38,5000 37,8600 38,5000 38,2000149.777 5.703.560
13/05/2024 39,1000 38,1800 38,9600 38,4800138.305 5.325.970
09/05/2024 39,1600 38,8600 39,0600 39,0000199.575 7.786.613
08/05/2024 39,0600 38,0800 38,9800 39,0600378.174 14.642.153
02/05/2024 38,4000 38,0400 38,0800 38,2000117.320 4.479.762
30/04/2024 38,7800 37,9600 38,1000 38,2000227.537 8.718.007
29/04/2024 38,2800 37,6200 38,2800 38,0600184.893 7.016.469
26/04/2024 38,1600 37,9200 38,1600 38,0000170.537 6.487.586
25/04/2024 38,5400 37,6400 38,3400 37,7200335.536 12.776.611
24/04/2024 38,9600 38,1800 38,9600 38,3000332.938 12.859.600
23/04/2024 38,8600 37,9200 37,9600 38,8000591.523 22.743.929
22/04/2024 37,9400 37,2000 37,2400 37,8400323.990 12.230.176
19/04/2024 37,2600 36,2400 36,2400 37,0400275.319 10.155.928
18/04/2024 36,6200 35,8000 35,8000 36,6200393.907 14.313.910
17/04/2024 36,1200 35,3600 35,3600 35,6200344.007 12.300.104
16/04/2024 35,4800 35,0600 35,2600 35,3600322.079 11.387.556
15/04/2024 35,9400 35,0200 35,0800 35,5400323.044 11.460.955
12/04/2024 36,6000 35,5600 36,4400 35,5600524.846 19.019.018
11/04/2024 36,4200 35,4000 36,0000 35,6200267.437 9.607.670
10/04/2024 36,0800 35,6800 35,7400 35,7800365.258 13.096.426
09/04/2024 35,9000 34,5400 34,5400 35,7400359.438 12.774.181
08/04/2024 34,6000 33,7000 33,7000 34,3400182.293 6.248.470
05/04/2024 34,0800 33,0000 33,8000 33,8800267.832 8.967.492
04/04/2024 34,4400 33,7400 34,1200 34,0000338.444 11.594.551
03/04/2024 35,0000 34,1200 34,7600 34,1200297.706 10.264.214
02/04/2024 35,8000 34,5600 35,6000 34,5600250.047 8.758.059
28/03/2024 36,1600 35,6000 35,6000 35,7600181.821 6.516.469
27/03/2024 36,3000 35,6800 36,0000 35,8400137.734 4.942.065
26/03/2024 36,4400 35,8600 36,0000 35,8600228.166 8.229.695
22/03/2024 36,6000 35,9400 36,4000 36,2200143.509 5.190.874
21/03/2024 36,7600 36,0000 36,0000 36,6800168.167 6.117.592
20/03/2024 36,0000 35,4800 35,5000 35,840069.189 2.473.656
19/03/2024 36,5000 35,5000 36,5000 35,5000120.195 4.315.557
14/03/2024 36,7400 35,1200 35,3000 36,4600302.811 10.865.005
13/03/2024 35,8000 35,1200 35,4400 35,2600180.435 6.372.118
12/03/2024 35,8800 35,3200 35,8800 35,4400206.984 7.336.415
11/03/2024 36,6600 35,3200 36,2400 35,3200233.236 8.352.052
08/03/2024 36,8400 35,8400 36,2800 36,8000132.145 4.810.314
06/03/2024 36,4000 35,7600 36,1000 36,0000126.896 4.564.050
05/03/2024 36,9800 36,1000 36,8000 36,100089.479 3.246.088
04/03/2024 36,9200 36,2000 36,3200 36,7600108.088 3.967.251
01/03/2024 36,6200 36,0200 36,1800 36,3200111.975 4.074.923
29/02/2024 36,2800 35,8400 36,2000 36,0000377.752 13.609.073
28/02/2024 36,3000 35,7000 36,1000 35,9600281.528 10.083.884
27/02/2024 36,8800 36,0800 36,5000 36,2800182.529 6.631.165
26/02/2024 37,0000 36,5000 37,0000 36,500088.291 3.233.629
23/02/2024 37,2000 36,6600 37,0000 36,740072.134 2.653.121
22/02/2024 37,4000 36,7000 37,0000 37,0000152.934 5.652.876
21/02/2024 37,1200 36,4800 36,9800 36,7200184.295 6.753.762
20/02/2024 37,4800 37,0000 37,4200 37,1400147.227 5.472.333
19/02/2024 37,4200 36,9000 37,0000 37,4200124.649 4.630.823
16/02/2024 37,3600 37,0000 37,3000 37,0200159.416 5.922.766
14/02/2024 37,7000 36,9200 37,4000 37,3000192.468 7.170.166
13/02/2024 37,8200 37,3600 37,7800 37,4000121.495 4.559.011
12/02/2024 38,2200 37,8200 38,0000 37,900060.327 2.288.376
09/02/2024 38,3200 37,9800 38,1400 38,000071.715 2.734.384
07/02/2024 38,8000 38,1000 38,6600 38,1000121.601 4.671.079
06/02/2024 38,7200 37,9600 37,9600 38,6600140.267 5.381.041
05/02/2024 38,4400 37,9200 38,2000 37,9200121.731 4.640.432
02/02/2024 38,6600 37,9200 38,4000 38,1600187.357 7.165.737
01/02/2024 38,4400 37,7800 38,0000 38,4000223.198 8.485.683
31/01/2024 38,4600 37,9000 38,4000 38,0000176.805 6.730.872
30/01/2024 38,5000 37,8000 38,3000 38,0000239.843 9.125.114
29/01/2024 38,8600 38,3000 38,7400 38,3000157.364 6.050.395
26/01/2024 39,1600 38,6600 38,9800 38,880081.990 3.186.522
25/01/2024 39,3400 38,6200 39,3000 38,9000159.826 6.221.715
24/01/2024 39,5600 39,2800 39,3200 39,4600242.470 9.558.553
23/01/2024 39,3000 38,9000 39,3000 39,2000202.699 7.938.277
22/01/2024 39,3800 38,4000 38,4000 39,3000219.380 8.539.600
19/01/2024 38,4800 37,9800 38,2800 38,3400135.641 5.185.753
18/01/2024 38,2000 37,6600 37,7000 38,0400207.029 7.842.328
16/01/2024 38,3000 37,7200 38,3000 37,8800214.699 8.152.411
15/01/2024 38,5000 37,2000 37,4200 38,4000269.663 10.239.576
12/01/2024 37,8800 37,1600 37,6000 37,520093.646 3.509.271
11/01/2024 38,1600 37,5600 37,7200 37,6600132.240 5.009.646
10/01/2024 37,9000 37,6600 37,9000 37,8600108.822 4.109.417
09/01/2024 37,9600 37,5200 37,7000 37,9600122.402 4.629.030
08/01/2024 37,7200 36,7200 36,8600 37,7000150.861 5.645.898
05/01/2024 37,0000 36,7200 37,0000 36,780097.653 3.594.778
04/01/2024 37,0800 36,9000 36,9000 37,0000201.097 7.441.413
03/01/2024 37,1600 36,8800 37,1600 37,040097.556 3.608.666
02/01/2024 37,1800 36,5200 36,5200 37,1600104.907 3.879.217

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:19:55.534 670.927,00 41,60 1.532,00 41,6041,60
17:19:47.877 670.911,00 41,60 1.799,00 41,6041,60
17:16:34.467 670.280,00 41,60 30,00 41,6041,60
17:16:24.402 670.240,00 41,60 1.000,00 41,6041,60
17:15:48.926 670.132,00 41,60 38,00 41,6041,60
17:15:27.939 670.060,00 41,60 53,00 41,6041,60
17:12:59.094 669.450,00 41,60 25,00 41,6041,60
17:12:07.954 669.164,00 41,60 10,00 41,6041,60
17:11:41.712 668.937,00 41,60 5,00 41,6041,60
17:11:15.783 668.797,00 41,60 780,00 41,6041,60