Ομόλογα

ΑΡΑΙΓΟ-040725-7Χ-1.000,00

ΑΡΑΙΓΟ2

Κατηγορία: GR_ΟΜΟΛΟΓΑ
Κλάδος: Εταιρικά ομόλογα
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

98,01

Τελ. Ενημ.:

17:25

-1,35 -1,00%

Συν.Όγκος 12000
Όγκος πακέτων 0,00
Όγκος τελ.πράξης 7000
Τζίρος 11983
Πράξεις 3

Αγορά

3 Εντολές 7000 x 98,279

Saleside BBB
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

98,01 98,76

Άνοιγμα 98,76

Χαμ. 52 εβδ. Υψ. 52 εβδ.

98,28 98,28

Άνοιγμα τελευτ. δημοπρ. 0.0000
Όγκος ανοιγ. τελ. δημ. 0

Προηγ. Κλείσιμο

99.3577 0.6790 0.6881 %

Open Interest 0

Μέσος σταθμικό 98.2793
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 245698250 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

0,18%

1 μηνός

1,28%

3 μηνών

0,36%

6 μηνών

-0,91%

1 έτους

1,10%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
04/06/2026	98,7600	98,0103	98,7600	98,2793	12.000	11.983
03/06/2026	99,6000	99,2000	99,2000	99,3577	13.000	13.118
02/06/2026	99,3000	98,0000	99,3000	98,6787	38.000	38.083
29/05/2026	99,7000	99,3000	99,7000	99,4000	4.000	4.037
28/05/2026	100,0000	99,0000	99,2000	99,4323	62.000	62.591
27/05/2026	99,9971	98,4501	99,4502	99,1827	50.000	50.331
26/05/2026	99,7000	98,4001	99,5000	99,3630	27.000	27.224
25/05/2026	100,0000	98,2011	98,2011	99,4719	46.000	46.428
22/05/2026	99,6000	99,6000	99,6000	99,6000	7.000	7.073
21/05/2026	99,7000	99,5000	99,5000	99,6549	42.000	42.456
20/05/2026	99,9999	97,7001	99,9999	99,9900	81.000	81.665
19/05/2026	99,6900	97,9000	98,0000	99,6900	31.000	30.818
18/05/2026	99,7800	98,1700	98,1700	99,7800	2.000	2.007
15/05/2026	99,7500	98,0230	99,5110	98,1714	96.000	96.366
14/05/2026	99,6500	99,0000	99,6000	99,5167	12.000	12.106
13/05/2026	99,6000	99,0000	99,2000	99,3038	61.000	61.390
12/05/2026	99,6000	99,2999	99,2999	99,5100	80.000	80.542
11/05/2026	99,0000	98,2101	98,2101	98,9013	8.000	8.017
08/05/2026	99,6499	99,3699	99,3699	99,4503	31.000	31.234
07/05/2026	99,2800	98,0200	98,1001	99,2800	6.000	5.974
06/05/2026	99,0000	98,1000	98,2001	99,0000	54.000	53.820
05/05/2026	98,8780	97,9502	97,9600	98,1006	85.000	84.517
30/04/2026	98,9890	98,5000	98,6700	98,9890	14.000	13.976
29/04/2026	99,5500	97,7001	99,5500	99,0000	140.000	139.062
28/04/2026	99,7500	99,5500	99,5520	99,7500	9.000	9.067
27/04/2026	99,6000	99,3400	99,5455	99,4918	24.000	24.159
24/04/2026	99,7500	99,3400	99,5011	99,5455	23.000	23.162
23/04/2026	99,7500	99,3100	99,5000	99,5794	16.000	16.116
22/04/2026	99,7000	99,7000	99,7000	99,7000	10.000	10.082
21/04/2026	100,7597	99,2000	99,3000	99,5333	24.000	24.154
20/04/2026	98,9500	98,9500	98,9500	98,9500	34.000	34.016
16/04/2026	98,8000	98,8000	98,8000	98,8000	12.000	11.985
15/04/2026	100,0000	99,5000	99,5000	99,8494	50.000	50.448
14/04/2026	98,7091	98,7091	98,7091	98,7091	1.000	997
09/04/2026	98,7100	98,7010	98,7010	98,7091	10.000	9.973
08/04/2026	99,5999	98,0201	98,0201	98,7010	36.000	36.133
07/04/2026	99,5988	99,0000	99,0000	99,1497	20.000	20.023
02/04/2026	100,0000	98,2000	98,2011	99,1042	37.000	37.022
01/04/2026	100,5000	100,5000	100,5000	100,5000	25.000	25.361
31/03/2026	100,0000	98,5000	98,5000	100,0000	175.000	175.061
30/03/2026	99,2900	98,0000	98,1201	99,2900	93.000	92.145
27/03/2026	99,8500	98,1501	99,8500	98,3066	36.000	35.947
26/03/2026	100,0000	99,8500	100,0000	99,8500	16.000	16.118
24/03/2026	100,0000	99,8000	100,0000	99,8800	5.000	5.035
23/03/2026	100,4000	99,5000	99,5000	100,1487	98.000	98.951
20/03/2026	99,6780	99,6600	99,6780	99,6600	22.000	22.102
19/03/2026	100,3000	100,0000	100,3000	100,1829	50.000	50.487
18/03/2026	100,2999	99,5000	99,9000	100,2582	65.000	65.419
17/03/2026	100,2000	99,9000	100,0000	99,9000	146.000	147.098
13/03/2026	100,8000	100,0000	100,0000	100,4798	298.000	301.604
12/03/2026	100,5000	99,5000	99,5000	100,1000	76.000	76.623
11/03/2026	99,5000	99,0000	99,1100	99,5000	46.000	45.867
10/03/2026	100,0000	98,5000	98,5000	100,0000	30.000	29.879
09/03/2026	99,0000	97,6000	99,0000	98,0875	71.000	69.886
06/03/2026	99,0000	98,5010	98,5030	99,0000	51.000	50.576
05/03/2026	99,0000	98,5000	99,0000	99,0000	37.000	36.839
04/03/2026	99,0000	95,1600	95,1600	99,0000	259.000	254.324
03/03/2026	99,7500	98,1001	99,7500	98,9990	108.000	107.119
02/03/2026	100,8699	99,5000	99,6501	100,8500	76.000	76.533
27/02/2026	100,8900	100,0000	100,0000	100,8895	49.000	49.667
26/02/2026	100,2500	99,9800	100,0000	100,0000	86.000	86.515
25/02/2026	100,9859	99,9900	100,0001	100,9859	84.000	84.466
24/02/2026	101,0000	99,9900	100,9990	100,9900	37.000	37.266
20/02/2026	100,9990	99,9500	99,9500	100,9990	23.000	23.127
19/02/2026	101,0000	99,9303	99,9303	101,0000	15.000	15.079
18/02/2026	101,3000	99,9001	101,0000	101,3000	51.000	51.422
17/02/2026	101,0000	100,0000	100,0000	101,0000	5.000	5.033
16/02/2026	0,0000	0,0000	0,0000	101,3989	0	0
13/02/2026	101,4898	99,9000	100,9000	101,3989	75.000	75.590
12/02/2026	100,9000	100,0000	100,0000	100,8591	38.000	38.386
11/02/2026	100,7000	100,0000	100,0000	100,7000	59.000	59.498
10/02/2026	100,4999	99,5000	100,0000	100,4000	127.000	127.390
09/02/2026	100,1000	99,9000	100,0000	100,0001	74.000	74.273
06/02/2026	100,1500	99,8800	100,1500	100,0000	31.000	31.116
05/02/2026	100,1000	100,0000	100,0000	100,1000	10.000	10.036
04/02/2026	101,6000	99,9000	101,6000	100,4999	75.000	75.433
03/02/2026	101,2000	99,8531	100,3001	101,2000	19.000	19.086
02/02/2026	101,4100	101,0000	101,0000	101,4100	6.000	6.088
30/01/2026	101,2000	100,0000	100,0000	100,9508	245.000	247.194
29/01/2026	100,5000	100,0000	100,5000	100,0800	34.000	34.167
28/01/2026	100,9790	99,5000	100,9790	100,8000	73.000	73.115
27/01/2026	100,9900	100,5000	100,9900	100,9790	80.000	80.607
26/01/2026	101,0000	100,0000	100,7900	101,0000	91.000	91.307
23/01/2026	100,9799	100,0000	100,0003	100,2518	29.000	29.138
22/01/2026	101,0000	100,0020	101,0000	100,9999	46.000	46.300
21/01/2026	101,0000	100,5000	101,0000	101,0000	20.000	20.194
20/01/2026	101,0000	100,0002	100,3001	101,0000	12.000	12.047
19/01/2026	102,0999	100,8000	101,5000	101,0000	38.000	38.628
16/01/2026	101,1000	101,0000	101,0000	101,0464	28.000	28.336
15/01/2026	101,2000	101,0000	101,0000	101,2000	13.000	13.150
14/01/2026	101,5000	100,1200	100,8000	101,5000	73.000	73.787
13/01/2026	101,0000	100,4001	100,4001	101,0000	21.000	21.131
12/01/2026	100,8000	100,3502	100,8000	100,5245	43.000	43.265
09/01/2026	101,5000	100,0518	101,4500	100,0518	34.000	34.453
08/01/2026	101,4000	101,0000	101,0000	101,4000	11.000	11.121
07/01/2026	101,7000	101,0013	101,0014	101,4171	21.000	21.306
05/01/2026	0,0000	0,0000	0,0000	101,9818	0	0
02/01/2026	0,0000	0,0000	0,0000	101,9818	0	0
31/12/2025	102,4500	101,1101	101,8796	101,9818	42.000	42.832
30/12/2025	101,8796	101,8796	101,8796	101,8796	21.000	21.787
29/12/2025	101,8796	101,0900	101,2000	101,4446	17.000	17.560
23/12/2025	101,1110	101,0000	101,1110	101,0444	5.000	5.144
22/12/2025	101,2000	100,1001	100,3000	101,2000	91.000	92.944
19/12/2025	101,0000	99,7900	100,0201	101,0000	40.000	40.835
18/12/2025	101,0000	100,0500	100,9000	100,5191	21.000	21.478
17/12/2025	101,0100	101,0000	101,0100	101,0008	12.000	12.327
16/12/2025	101,6300	101,0000	101,6299	101,3884	39.000	40.210
15/12/2025	101,6400	100,0010	100,0101	101,6400	36.000	36.681
12/12/2025	0,0000	0,0000	0,0000	101,4000	0	0
11/12/2025	101,5000	100,2000	101,5000	101,4000	74.000	76.038
10/12/2025	101,0000	101,0000	101,0000	101,0000	29.000	29.769
09/12/2025	101,5000	100,3301	101,0000	101,3700	147.000	150.263
08/12/2025	102,4000	100,3703	102,0000	101,3625	118.000	121.536
05/12/2025	102,5000	101,9599	101,9599	102,2840	50.000	51.953
04/12/2025	101,4800	100,3001	100,3001	101,4800	8.000	8.174
03/12/2025	100,2900	100,2500	100,2602	100,2675	60.000	61.110
02/12/2025	100,8000	99,5122	99,5122	100,1414	51.000	51.874
01/12/2025	102,0000	100,5000	102,0000	100,5136	37.000	37.960
28/11/2025	102,4800	101,0000	101,0000	102,4008	151.000	155.486
26/11/2025	101,0001	101,0001	101,0001	101,0001	1.000	1.025
25/11/2025	102,5000	102,5000	102,5000	102,5000	5.000	5.200
24/11/2025	102,5000	102,5000	102,5000	102,5000	23.000	23.917
21/11/2025	102,4999	100,5100	100,5101	102,4999	8.000	8.179
20/11/2025	101,5000	101,0000	101,0000	101,4762	21.000	21.618
19/11/2025	101,5000	101,0000	101,5000	101,2259	45.000	46.199
18/11/2025	102,1000	101,2000	101,2000	101,5000	55.000	56.848
17/11/2025	101,5000	100,6100	100,6100	101,0106	18.000	18.437
14/11/2025	101,3000	101,3000	101,3000	101,3000	7.000	7.189
13/11/2025	103,0000	101,0000	102,5999	101,2605	139.000	144.006
12/11/2025	101,6001	101,5000	101,5002	101,5369	39.000	40.130
11/11/2025	103,0000	101,3551	101,3551	102,6206	215.000	223.551
10/11/2025	101,2000	101,1000	101,1000	101,1571	7.000	7.175
07/11/2025	101,2801	101,0000	101,2801	101,0989	56.000	57.363
06/11/2025	102,7500	102,0000	102,0000	102,5357	28.000	29.081
05/11/2025	102,0000	102,0000	102,0000	102,0000	30.000	30.988
04/11/2025	102,1000	102,0000	102,0900	102,0281	42.000	43.391
03/11/2025	102,9000	102,7500	102,8500	102,8053	19.000	19.775
31/10/2025	102,0000	102,0000	102,0000	102,0000	24.000	24.783
30/10/2025	102,7500	102,0000	102,0000	102,3409	22.000	22.790
29/10/2025	103,0000	102,0000	102,5000	102,3869	82.000	84.960
27/10/2025	103,0000	102,2900	102,2900	102,7375	48.000	49.860
24/10/2025	101,5000	101,4000	101,5000	101,4159	63.000	64.649
23/10/2025	101,8000	101,4648	101,4648	101,6858	774.000	796.196
22/10/2025	101,5990	101,4200	101,4200	101,4648	8.000	8.209
21/10/2025	101,5000	101,2500	101,2500	101,4190	604.000	619.461
20/10/2025	101,0000	100,9000	101,0000	100,9209	43.000	43.882
17/10/2025	101,2500	101,0000	101,0000	101,0443	159.000	162.441
16/10/2025	101,1000	101,0000	101,0210	101,0315	635.000	648.598
15/10/2025	101,8000	101,0000	101,3000	101,1280	85.000	87.048
14/10/2025	101,8000	101,3000	101,3000	101,3000	75.000	76.906
13/10/2025	101,8000	101,3000	101,8000	101,3000	153.000	157.157
10/10/2025	101,8500	101,7000	101,7000	101,8203	530.000	545.203
09/10/2025	101,8500	101,8500	101,8500	101,8500	20.000	20.577
08/10/2025	101,8500	101,2510	101,7000	101,4512	35.000	35.860
07/10/2025	102,1500	101,5000	102,1000	101,6376	1.322.000	1.352.952
06/10/2025	101,5500	101,0000	101,1550	101,4053	117.000	119.798
03/10/2025	103,0000	102,4000	102,8000	102,9465	49.000	50.922
01/10/2025	102,0000	102,0000	102,0000	102,0000	5.000	5.146
30/09/2025	102,1000	102,0000	102,0000	102,0200	50.000	51.472
29/09/2025	102,6900	102,2000	102,2000	102,3990	67.000	69.220
26/09/2025	102,0000	102,0000	102,0000	102,0000	10.000	10.290
25/09/2025	102,0000	100,6000	101,6000	101,6095	158.000	161.955
24/09/2025	101,8000	99,0000	101,0000	101,5691	314.000	320.222
23/09/2025	101,6000	101,6000	101,6000	101,6000	7.000	7.171
22/09/2025	102,4120	102,0000	102,4110	102,0000	235.000	242.298
19/09/2025	102,4000	102,4000	102,4000	102,4000	1.000	1.032
18/09/2025	102,3600	102,3600	102,3600	102,3600	2.000	2.063
17/09/2025	102,4000	102,4000	102,4000	102,4000	85.000	87.712
16/09/2025	102,7000	102,7000	102,7000	102,7000	10.000	10.348
15/09/2025	102,1000	102,1000	102,1000	102,1000	1.000	1.028
12/09/2025	102,8900	102,8900	102,8900	102,8900	31.000	32.131
11/09/2025	102,2000	102,1800	102,2000	102,1980	10.000	10.294
10/09/2025	102,8600	102,1110	102,8600	102,6103	6.000	6.199
09/09/2025	102,8700	102,7563	102,8700	102,8624	15.000	15.535
08/09/2025	102,9400	102,1000	102,1000	102,5563	103.000	106.352
05/09/2025	102,9500	102,9000	102,9500	102,9366	112.000	116.060
04/09/2025	102,9500	102,1001	102,1002	102,6667	21.000	21.702
03/09/2025	103,0000	102,1100	102,9500	102,1100	208.000	215.438
02/09/2025	102,9000	102,6000	102,6000	102,8000	45.000	46.546
01/09/2025	102,5000	102,5000	102,5000	102,5000	29.000	29.906
29/08/2025	102,9000	102,5200	102,8700	102,6283	83.000	85.847
28/08/2025	103,0000	102,7200	103,0000	102,8725	244.000	252.488
27/08/2025	103,0000	102,8000	103,0000	102,8653	150.000	155.161
26/08/2025	103,2000	102,7200	103,0000	102,7210	53.000	54.949
25/08/2025	103,2000	102,6500	102,7500	102,8558	52.000	53.773
22/08/2025	102,8000	102,7500	102,8000	102,7500	3.000	3.099
21/08/2025	102,8000	102,8000	102,8000	102,8000	1.000	1.033
20/08/2025	103,3000	102,7500	102,7500	102,7906	81.000	83.827
19/08/2025	103,2499	102,8000	103,2499	102,9125	4.000	4.136
18/08/2025	103,2499	102,2000	102,5000	102,9625	8.000	8.275
14/08/2025	102,7000	102,7000	102,7000	102,7000	1.000	1.031
13/08/2025	103,0000	102,1000	102,8600	102,7079	28.000	28.887
12/08/2025	102,8638	102,8600	102,8600	102,8600	24.000	24.787
11/08/2025	103,0000	102,4100	103,0000	102,8638	13.000	13.425
08/08/2025	102,4300	102,0500	102,4300	102,2166	23.000	23.602
07/08/2025	103,0000	102,0001	102,2001	102,4248	99.000	101.787
06/08/2025	103,0000	102,6000	102,6000	103,0000	46.000	47.537
05/08/2025	102,8000	102,3000	102,8000	102,6000	56.000	57.701
04/08/2025	103,0000	102,9999	102,9999	103,0000	55.000	56.836
01/08/2025	103,0000	102,1503	103,0000	103,0000	32.000	33.048
31/07/2025	103,0000	102,9999	102,9999	103,0000	10.000	10.331
30/07/2025	103,0100	102,0000	103,0100	102,9998	62.000	63.714
29/07/2025	103,0000	103,0000	103,0000	103,0000	152.000	156.981
28/07/2025	103,0000	103,0000	103,0000	103,0000	100.000	103.267
25/07/2025	103,0000	103,0000	103,0000	103,0000	72.000	74.345
24/07/2025	103,4000	102,5010	103,4000	103,1415	136.000	140.607
23/07/2025	103,4900	103,0000	103,0000	103,3284	159.000	164.387
22/07/2025	103,7000	102,6000	103,0000	103,0172	84.000	86.707
21/07/2025	103,0000	102,0002	103,0000	102,9636	42.000	43.165
18/07/2025	103,8700	102,3000	102,3000	102,6140	20.000	20.559
17/07/2025	103,7000	102,3000	103,7000	102,3000	84.000	86.486
16/07/2025	104,0000	102,9000	104,0000	103,5802	142.000	147.288
15/07/2025	103,0000	102,5000	102,5000	102,9100	235.000	242.151
14/07/2025	102,0000	101,9000	101,9000	101,9834	223.000	227.698
11/07/2025	102,0000	101,9000	102,0000	101,9000	141.000	143.959
10/07/2025	102,0000	101,6000	101,6000	101,9000	100.000	102.043
09/07/2025	102,0000	101,6000	101,9999	101,9923	138.000	140.833
08/07/2025	102,0000	101,0200	101,5000	101,2000	897.000	909.062