Παράγωγα \

MYTIL23I

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)
Φάση διαπρ: END_OF_DAY
Status: SUSPENDED

36,40

Τελ. Ενημ.:

18:38

0,92 2,00%

Συν.Όγκος 178
Όγκος πακέτων 0
Όγκος τελ.πράξης 4
Τζίρος 642292
Πράξεις 62

Saleside SSSSSSOOSOSSSBSSSBBSSOBBBSBSSB
Bid Ask Ratio
Bid Sales Trend 1024295.9060
Ask Sales Trend 2585908.3350

Χαμηλό Ημέρας Υψηλό Ημέρας

35,40 36,56

Άνοιγμα 35,58

Χαμ. 52 εβδ. Υψ. 52 εβδ.

35,50 35,50

Ημερ/νία λήξης. 15/09/2023
Strike 0.0000
Settle
Margin
Open Interest 978

Προηγ. Κλείσιμο

35.4800 0.5100 1.4584 %

Απόδοση

7 ημερών

0,42%

1 μηνός

0,45%

3 μηνών

19,10%

6 μηνών

49,70%

1 έτους

-0,06%

Υποκείμενο Σύμβολο

ΜΥΤΙΛ

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)

38.2000

0.0000 0.0000%

02/05/2024 , 17:25 Πρ. Κλείσιμο 38.2000

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
14/09/2023	35,5000	34,6500	34,9200	35,5000	1.151	4.059.797
13/09/2023	35,4000	34,5000	35,2900	35,0000	1.058	3.696.750
12/09/2023	35,2000	33,9600	34,6600	35,2000	1.278	4.428.377
11/09/2023	36,2000	34,4800	36,2000	34,5200	529	1.871.970
08/09/2023	35,4800	34,6200	35,2700	35,3500	142	497.760
07/09/2023	36,3200	35,0000	36,3000	35,3300	352	1.260.181
06/09/2023	36,2000	35,8000	36,1300	36,2000	109	392.783
05/09/2023	36,6400	35,7000	36,1800	36,0400	453	1.646.222
04/09/2023	37,3500	36,0900	37,3400	36,0900	293	1.074.001
31/08/2023	37,9900	37,0800	37,8800	37,4000	99	371.376
30/08/2023	38,2400	37,6500	38,1400	37,6500	133	504.738
29/08/2023	38,4200	38,0000	38,0000	38,3000	136	519.335
28/08/2023	37,8100	36,9900	36,9900	37,8100	146	547.047
25/08/2023	36,9600	35,4300	35,4300	36,8500	177	644.022
24/08/2023	36,2000	35,4300	36,2000	35,5800	208	741.319
22/08/2023	36,7700	36,2500	36,4000	36,2500	99	362.518
21/08/2023	36,3000	34,9400	35,0600	36,0900	160	571.498
18/08/2023	35,5600	35,1900	35,5600	35,2000	160	564.607
17/08/2023	35,8900	35,3800	35,6400	35,8900	52	185.305
16/08/2023	35,7700	35,1800	35,1800	35,4600	53	187.630
14/08/2023	35,7700	35,0000	35,7700	35,3200	355	1.255.064
11/08/2023	36,6400	35,7200	36,6400	35,8400	248	896.582
10/08/2023	37,0000	36,7100	36,9500	36,7100	34	125.404
09/08/2023	36,7700	36,6400	36,7300	36,7000	27	99.067
07/08/2023	36,9000	36,4000	36,9000	36,5000	56	205.181
04/08/2023	37,6100	37,0000	37,4900	37,1800	111	413.830
03/08/2023	37,3600	36,1500	36,4500	37,2700	434	1.600.959
02/08/2023	36,4900	34,4000	36,3600	36,3100	1.456	5.117.870
01/08/2023	38,2000	36,5900	38,1900	36,6500	621	2.310.460
28/07/2023	37,2700	36,6000	37,2700	36,9500	184	678.066
27/07/2023	37,3400	36,8900	37,2000	37,1600	222	824.974
26/07/2023	37,0700	36,5800	36,6500	37,0200	106	390.391
25/07/2023	36,7400	36,1100	36,2800	36,5800	54	196.054
24/07/2023	36,6400	35,9800	36,1900	35,9800	153	555.928
20/07/2023	36,7000	36,1000	36,1000	36,7000	510	1.861.007
19/07/2023	36,4300	35,4400	35,4400	36,2400	466	1.685.287
18/07/2023	35,3800	33,7900	33,7900	35,0000	580	2.026.484
17/07/2023	33,6300	33,0000	33,1400	33,4500	441	1.468.867
14/07/2023	32,9000	32,1900	32,4000	32,9000	104	340.606
13/07/2023	32,9000	32,1000	32,7900	32,2800	106	343.905
12/07/2023	32,7900	32,6100	32,7200	32,7400	110	359.595
11/07/2023	32,5800	31,6500	31,7000	32,3800	155	500.055
10/07/2023	31,5200	30,8900	31,0000	31,4800	152	474.319
06/07/2023	32,3000	31,7000	32,3000	31,7000	141	450.403
05/07/2023	32,8800	32,4100	32,8700	32,6600	140	456.603
04/07/2023	33,2300	32,9500	33,2000	32,9500	64	211.828
03/07/2023	33,1400	32,3500	32,7300	33,1400	80	261.499
29/06/2023	32,9600	32,0800	32,0800	32,6200	76	247.803
28/06/2023	32,0400	31,5000	31,5000	31,9200	70	223.565
27/06/2023	31,9100	31,5500	31,7800	31,7000	142	450.647
22/06/2023	32,5700	32,1100	32,1100	32,3500	138	446.940
21/06/2023	32,3800	31,2100	31,3700	32,1300	206	659.378
20/06/2023	31,4000	30,7300	30,7300	31,4000	103	318.616
19/06/2023	31,3300	30,5900	30,9900	30,5900	148	457.881
16/06/2023	30,8600	30,0300	30,2900	30,8600	171	520.878
14/06/2023	30,4640	29,7900	30,4100	29,7900	302	915.205
12/06/2023	30,7090	30,0000	30,0000	30,0100	576	1.755.860
09/06/2023	30,2000	29,2500	29,2800	30,2000	187	557.650
08/06/2023	29,6720	28,9000	29,0500	29,3200	190	551.925
31/05/2023	28,5700	28,4000	28,4200	28,5700	9	25.588
26/05/2023	29,0200	28,7000	29,0200	28,8200	16	46.016
24/05/2023	28,6800	28,4000	28,4000	28,6800	2	5.708
22/05/2023	0,0000	0,0000	0,0000	26,8000	0	0
17/05/2023	26,5000	26,5000	26,5000	26,5000	1	2.650
16/05/2023	0,0000	0,0000	0,0000	25,4900	0	0
15/05/2023	0,0000	0,0000	0,0000	25,1700	0	0
12/05/2023	0,0000	0,0000	0,0000	24,7500	0	0
10/05/2023	0,0000	0,0000	0,0000	25,7400	0	0
08/05/2023	0,0000	0,0000	0,0000	26,1700	0	0
05/05/2023	0,0000	0,0000	0,0000	26,3700	0	0
04/05/2023	0,0000	0,0000	0,0000	25,9900	0	0
02/05/2023	0,0000	0,0000	0,0000	26,5000	0	0
28/04/2023	0,0000	0,0000	0,0000	26,7900	0	0
26/04/2023	0,0000	0,0000	0,0000	27,1500	0	0
25/04/2023	0,0000	0,0000	0,0000	27,4000	0	0
24/04/2023	0,0000	0,0000	0,0000	27,8900	0	0
21/04/2023	0,0000	0,0000	0,0000	27,3600	0	0
19/04/2023	0,0000	0,0000	0,0000	27,8900	0	0
18/04/2023	0,0000	0,0000	0,0000	28,2400	0	0
13/04/2023	0,0000	0,0000	0,0000	28,1200	0	0
12/04/2023	0,0000	0,0000	0,0000	28,3700	0	0
04/04/2023	0,0000	0,0000	0,0000	26,9400	0	0
03/04/2023	0,0000	0,0000	0,0000	26,4400	0	0
31/03/2023	0,0000	0,0000	0,0000	26,0400	0	0
30/03/2023	0,0000	0,0000	0,0000	25,5200	0	0
29/03/2023	0,0000	0,0000	0,0000	25,3000	0	0
28/03/2023	0,0000	0,0000	0,0000	25,3800	0	0
27/03/2023	0,0000	0,0000	0,0000	24,9000	0	0
24/03/2023	0,0000	0,0000	0,0000	25,5900	0	0
23/03/2023	0,0000	0,0000	0,0000	25,2500	0	0
22/03/2023	0,0000	0,0000	0,0000	25,1900	0	0
21/03/2023	0,0000	0,0000	0,0000	24,9500	0	0
20/03/2023	0,0000	0,0000	0,0000	24,2400	0	0
17/03/2023	0,0000	0,0000	0,0000	24,1200	0	0
16/03/2023	0,0000	0,0000	0,0000	23,8000	0	0
15/03/2023	0,0000	0,0000	0,0000	24,9700	0	0
14/03/2023	0,0000	0,0000	0,0000	23,7000	0	0
13/03/2023	0,0000	0,0000	0,0000	24,4300	0	0
10/03/2023	0,0000	0,0000	0,0000	25,0600	0	0
09/03/2023	0,0000	0,0000	0,0000	24,8000	0	0
08/03/2023	0,0000	0,0000	0,0000	24,4400	0	0
07/03/2023	0,0000	0,0000	0,0000	24,2800	0	0
06/03/2023	0,0000	0,0000	0,0000	25,0700	0	0
03/03/2023	0,0000	0,0000	0,0000	24,9700	0	0
02/03/2023	0,0000	0,0000	0,0000	25,4600	0	0
01/03/2023	0,0000	0,0000	0,0000	25,8000	0	0
28/02/2023	0,0000	0,0000	0,0000	25,2800	0	0
24/02/2023	0,0000	0,0000	0,0000	25,1800	0	0
23/02/2023	0,0000	0,0000	0,0000	25,1600	0	0
22/02/2023	0,0000	0,0000	0,0000	25,4900	0	0
21/02/2023	0,0000	0,0000	0,0000	25,7500	0	0
20/02/2023	0,0000	0,0000	0,0000	25,3700	0	0
17/02/2023	0,0000	0,0000	0,0000	24,8900	0	0
16/02/2023	0,0000	0,0000	0,0000	24,5900	0	0
15/02/2023	0,0000	0,0000	0,0000	24,5900	0	0
14/02/2023	0,0000	0,0000	0,0000	24,8900	0	0
13/02/2023	0,0000	0,0000	0,0000	24,8000	0	0
10/02/2023	0,0000	0,0000	0,0000	24,8200	0	0
09/02/2023	0,0000	0,0000	0,0000	24,8000	0	0
08/02/2023	0,0000	0,0000	0,0000	24,6200	0	0
07/02/2023	0,0000	0,0000	0,0000	24,2100	0	0
06/02/2023	0,0000	0,0000	0,0000	24,3000	0	0
03/02/2023	0,0000	0,0000	0,0000	24,4200	0	0
02/02/2023	0,0000	0,0000	0,0000	24,1000	0	0
01/02/2023	0,0000	0,0000	0,0000	24,0000	0	0
31/01/2023	0,0000	0,0000	0,0000	24,8100	0	0
30/01/2023	0,0000	0,0000	0,0000	24,1100	0	0
27/01/2023	0,0000	0,0000	0,0000	23,4200	0	0
26/01/2023	0,0000	0,0000	0,0000	23,1600	0	0
25/01/2023	0,0000	0,0000	0,0000	23,0600	0	0
24/01/2023	0,0000	0,0000	0,0000	22,9600	0	0
23/01/2023	0,0000	0,0000	0,0000	22,4900	0	0
20/01/2023	0,0000	0,0000	0,0000	21,7000	0	0
19/01/2023	0,0000	0,0000	0,0000	21,8300	0	0
18/01/2023	0,0000	0,0000	0,0000	21,6700	0	0
17/01/2023	0,0000	0,0000	0,0000	21,3600	0	0
16/01/2023	0,0000	0,0000	0,0000	20,6200	0	0
13/01/2023	0,0000	0,0000	0,0000	20,3500	0	0
12/01/2023	0,0000	0,0000	0,0000	20,4600	0	0
11/01/2023	0,0000	0,0000	0,0000	20,3400	0	0
10/01/2023	0,0000	0,0000	0,0000	20,4600	0	0
09/01/2023	0,0000	0,0000	0,0000	20,6900	0	0
05/01/2023	0,0000	0,0000	0,0000	20,4600	0	0
04/01/2023	0,0000	0,0000	0,0000	20,6900	0	0
03/01/2023	0,0000	0,0000	0,0000	20,4700	0	0
02/01/2023	0,0000	0,0000	0,0000	20,5900	0	0
30/12/2022	0,0000	0,0000	0,0000	20,0900	0	0
29/12/2022	0,0000	0,0000	0,0000	20,0700	0	0
28/12/2022	0,0000	0,0000	0,0000	20,2700	0	0
27/12/2022	0,0000	0,0000	0,0000	20,0700	0	0
23/12/2022	0,0000	0,0000	0,0000	20,1300	0	0
22/12/2022	0,0000	0,0000	0,0000	20,1600	0	0
21/12/2022	0,0000	0,0000	0,0000	19,5700	0	0
20/12/2022	0,0000	0,0000	0,0000	19,6200	0	0
19/12/2022	0,0000	0,0000	0,0000	19,8200	0	0
16/12/2022	0,0000	0,0000	0,0000	19,9600	0	0
15/12/2022	0,0000	0,0000	0,0000	20,2400	0	0
14/12/2022	0,0000	0,0000	0,0000	19,7700	0	0
13/12/2022	0,0000	0,0000	0,0000	19,1900	0	0
12/12/2022	0,0000	0,0000	0,0000	19,1500	0	0
09/12/2022	0,0000	0,0000	0,0000	19,2400	0	0
08/12/2022	0,0000	0,0000	0,0000	19,0700	0	0
07/12/2022	0,0000	0,0000	0,0000	18,7800	0	0
06/12/2022	0,0000	0,0000	0,0000	18,6000	0	0
05/12/2022	0,0000	0,0000	0,0000	18,2900	0	0
02/12/2022	0,0000	0,0000	0,0000	18,3300	0	0
01/12/2022	0,0000	0,0000	0,0000	18,2300	0	0
30/11/2022	0,0000	0,0000	0,0000	18,1800	0	0
29/11/2022	0,0000	0,0000	0,0000	17,9000	0	0
28/11/2022	0,0000	0,0000	0,0000	18,0600	0	0
25/11/2022	0,0000	0,0000	0,0000	17,7800	0	0
24/11/2022	0,0000	0,0000	0,0000	17,5700	0	0
23/11/2022	0,0000	0,0000	0,0000	17,4400	0	0
22/11/2022	0,0000	0,0000	0,0000	17,3400	0	0
21/11/2022	0,0000	0,0000	0,0000	17,2200	0	0
18/11/2022	0,0000	0,0000	0,0000	17,1300	0	0
17/11/2022	0,0000	0,0000	0,0000	17,2300	0	0
16/11/2022	0,0000	0,0000	0,0000	17,2700	0	0
15/11/2022	0,0000	0,0000	0,0000	17,2800	0	0
14/11/2022	0,0000	0,0000	0,0000	17,2800	0	0
11/11/2022	0,0000	0,0000	0,0000	17,3500	0	0
10/11/2022	0,0000	0,0000	0,0000	17,3000	0	0
09/11/2022	0,0000	0,0000	0,0000	17,2800	0	0
08/11/2022	0,0000	0,0000	0,0000	17,3800	0	0
07/11/2022	0,0000	0,0000	0,0000	17,3100	0	0
04/11/2022	0,0000	0,0000	0,0000	17,1200	0	0
03/11/2022	0,0000	0,0000	0,0000	17,2400	0	0
02/11/2022	0,0000	0,0000	0,0000	16,9000	0	0
01/11/2022	0,0000	0,0000	0,0000	17,2800	0	0
31/10/2022	0,0000	0,0000	0,0000	17,0200	0	0
27/10/2022	0,0000	0,0000	0,0000	17,0000	0	0
26/10/2022	0,0000	0,0000	0,0000	17,0500	0	0
25/10/2022	0,0000	0,0000	0,0000	17,0600	0	0
24/10/2022	0,0000	0,0000	0,0000	16,7000	0	0
21/10/2022	0,0000	0,0000	0,0000	16,5000	0	0
20/10/2022	0,0000	0,0000	0,0000	16,3300	0	0
19/10/2022	0,0000	0,0000	0,0000	16,2700	0	0
18/10/2022	0,0000	0,0000	0,0000	16,1800	0	0
17/10/2022	0,0000	0,0000	0,0000	15,6000	0	0
14/10/2022	0,0000	0,0000	0,0000	15,1800	0	0
13/10/2022	0,0000	0,0000	0,0000	15,0900	0	0
12/10/2022	0,0000	0,0000	0,0000	14,8200	0	0
11/10/2022	0,0000	0,0000	0,0000	14,9800	0	0
10/10/2022	0,0000	0,0000	0,0000	14,8800	0	0
07/10/2022	0,0000	0,0000	0,0000	15,0700	0	0
06/10/2022	0,0000	0,0000	0,0000	15,1900	0	0
05/10/2022	0,0000	0,0000	0,0000	15,2300	0	0
04/10/2022	0,0000	0,0000	0,0000	14,8800	0	0
03/10/2022	0,0000	0,0000	0,0000	14,2600	0	0
30/09/2022	0,0000	0,0000	0,0000	14,1700	0	0
29/09/2022	0,0000	0,0000	0,0000	13,8300	0	0
28/09/2022	0,0000	0,0000	0,0000	13,9400	0	0
27/09/2022	0,0000	0,0000	0,0000	13,7300	0	0
26/09/2022	0,0000	0,0000	0,0000	13,9700	0	0
23/09/2022	0,0000	0,0000	0,0000	14,3600	0	0
22/09/2022	0,0000	0,0000	0,0000	14,6500	0	0
21/09/2022	0,0000	0,0000	0,0000	14,6400	0	0
20/09/2022	0,0000	0,0000	0,0000	14,7600	0	0
19/09/2022	0,0000	0,0000	0,0000	14,6300	0	0
18/09/2022	0,0000	0,0000	0,0000	0,0000	0	0