Παράγωγα \

MYTIL25F

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

44,58

Τελ. Ενημ.:

18:41

-0,40 0,00%

Συν.Όγκος 868
Όγκος πακέτων 0
Όγκος τελ.πράξης 1
Τζίρος 3877208
Πράξεις 79

Saleside BSBBSSSOSSSSBBBBBBBBBBBSSSSSOS
Bid Ask Ratio
Bid Sales Trend 2249830.0000
Ask Sales Trend 2092728.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

44,58 44,93

Άνοιγμα 44,84

Χαμ. 52 εβδ. Υψ. 52 εβδ.

44,69 44,69

Ημερ/νία λήξης. 20/06/2025
Strike 0.0000
Settle
Margin
Open Interest 3699

Προηγ. Κλείσιμο

44.9800 -0.5800 -1.2730 %

Απόδοση

7 ημερών

-1,73%

1 μηνός

6,26%

3 μηνών

17,63%

6 μηνών

0,65%

1 έτους

0,65%

Υποκείμενο Σύμβολο

ΜΥΤΙΛ

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)

44.5800

-0.4600 -1.0213%

16/06/2025 , 17:25 Πρ. Κλείσιμο 45.0400

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
16/06/2025	44,9300	44,5800	44,8400	44,6900	868	3.877.208
13/06/2025	45,2600	44,8600	44,9700	44,9800	750	3.380.891
12/06/2025	45,6000	45,2000	45,2100	45,5600	373	1.690.742
11/06/2025	45,8700	45,5000	45,8600	45,5700	138	630.771
10/06/2025	46,4600	45,6100	46,4600	45,7500	88	404.184
06/06/2025	45,9000	45,2700	45,5800	45,7700	167	760.855
05/06/2025	46,0900	45,1500	45,2400	45,3600	168	766.308
04/06/2025	45,4800	44,5800	44,5800	45,4200	187	843.951
03/06/2025	44,6700	44,0200	44,1900	44,0500	117	518.851
02/06/2025	45,2800	44,1500	45,0000	44,2400	99	442.518
30/05/2025	45,5000	44,6900	45,2000	44,7700	158	713.004
29/05/2025	46,5000	45,1500	46,5000	45,2600	195	890.895
28/05/2025	46,8000	46,1700	46,7500	46,2400	174	807.234
27/05/2025	46,6500	46,0200	46,3600	46,5100	386	1.792.222
26/05/2025	46,4700	45,4900	45,4900	46,4600	157	724.592
23/05/2025	46,0900	43,9000	45,8900	45,1400	683	3.071.590
22/05/2025	45,8000	44,2000	44,4000	45,6700	962	4.378.329
21/05/2025	44,5600	43,2500	43,8400	44,4000	342	1.497.342
20/05/2025	44,0500	43,9000	44,0000	43,9400	91	400.217
19/05/2025	44,1400	43,6000	43,7600	44,0000	175	767.722
16/05/2025	43,9500	42,5100	42,5100	43,9100	645	2.802.293
15/05/2025	42,2000	41,7000	41,8600	42,1800	140	587.376
14/05/2025	42,4100	41,8600	42,2000	42,1400	149	626.560
13/05/2025	42,3500	41,6500	42,1600	42,3300	96	403.452
12/05/2025	42,5200	42,0000	42,2000	42,0600	375	1.586.702
09/05/2025	42,1100	41,3500	41,5000	41,6200	219	914.863
08/05/2025	41,9800	41,2200	41,9700	41,2400	149	618.491
07/05/2025	41,8500	41,5500	41,6000	41,6300	93	387.803
06/05/2025	42,2000	41,5000	42,1000	41,7200	181	758.615
05/05/2025	42,3000	41,5800	41,8500	42,2700	144	605.694
02/05/2025	42,3300	41,1900	42,2100	41,3800	367	1.522.874
30/04/2025	43,1300	41,4000	42,6000	41,5900	486	2.033.809
29/04/2025	43,6200	42,3700	43,4900	42,6200	545	2.334.409
28/04/2025	44,0000	43,1600	43,6200	43,3300	284	1.241.956
25/04/2025	44,2500	43,2700	43,9000	43,4100	507	2.216.983
24/04/2025	44,2900	43,2800	44,2900	43,4900	146	642.029
23/04/2025	44,4200	43,0800	43,0800	44,1800	637	2.800.226
22/04/2025	42,6500	41,9100	41,9100	42,6400	121	510.819
17/04/2025	41,7500	41,1200	41,7500	41,3700	127	524.922
16/04/2025	42,3700	41,6000	41,7500	41,8400	198	830.369
15/04/2025	42,3800	41,8000	42,3000	42,0900	115	485.323
14/04/2025	42,1500	39,7900	39,7900	42,0600	684	2.816.289
11/04/2025	39,5100	38,7000	39,1000	39,1400	150	586.366
10/04/2025	40,1000	39,0300	39,4000	39,1400	455	1.805.198
09/04/2025	38,0000	36,4200	37,6000	37,0500	826	3.061.326
08/04/2025	38,8900	37,4700	37,4700	38,7000	955	3.638.443
07/04/2025	37,8000	35,6000	37,0100	36,5000	1.684	6.192.114
04/04/2025	41,2000	38,1200	41,2000	39,1600	1.217	4.786.209
03/04/2025	41,6800	40,1100	40,4000	40,8100	316	1.295.403
02/04/2025	41,4000	40,8800	41,0000	40,9000	208	854.871
01/04/2025	41,5600	40,8400	41,4900	40,9800	255	1.053.950
31/03/2025	43,0000	40,8000	43,0000	40,9400	863	3.588.370
28/03/2025	43,5000	42,9600	43,0200	43,1100	418	1.807.491
28/03/2025	43,5000	42,9600	43,0200	43,1100	418	1.807.491
27/03/2025	42,8000	41,6900	41,7500	42,8000	527	2.235.245
26/03/2025	42,1400	40,2800	40,2800	42,0200	1.085	4.480.510
24/03/2025	40,2500	39,2700	39,2700	40,1800	974	3.897.319
21/03/2025	39,4200	38,5200	38,7410	38,9400	379	1.479.854
21/03/2025	39,4200	38,5200	38,7410	38,6500	379	1.479.854
20/03/2025	39,2100	38,7800	38,7800	39,0000	698	2.716.595
19/03/2025	39,0900	38,8100	38,9500	38,9600	1.120	4.357.615
17/03/2025	38,8500	38,1100	38,1100	38,5600	711	2.743.725
14/03/2025	38,5000	37,9700	38,3000	38,4800	374	1.427.515
13/03/2025	38,2700	37,5200	37,7600	38,2400	95	360.835
13/03/2025	38,2700	37,5200	37,7600	38,2400	95	360.835
13/03/2025	38,2700	37,5200	37,7600	38,2400	95	360.835
13/03/2025	38,2700	37,5200	37,7600	38,2400	95	360.835
13/03/2025	38,2700	37,5200	37,7600	38,2400	95	360.835
13/03/2025	38,2700	37,5200	37,7600	38,2400	95	360.835
13/03/2025	38,2700	37,5200	37,7600	38,2400	95	360.835
13/03/2025	38,2700	37,5200	37,7600	38,2400	95	360.835
13/03/2025	38,2700	37,5200	37,7600	38,2400	95	360.835
13/03/2025	38,2700	37,5200	37,7600	38,2400	95	360.835
13/03/2025	38,2700	37,5200	37,7600	38,2400	95	360.835
12/03/2025	37,7200	37,0900	37,0900	37,7700	36	134.488
11/03/2025	36,8900	36,8000	36,8000	36,8000	28	103.176
10/03/2025	37,6500	36,8500	36,8900	37,1000	10	37.068
07/03/2025	36,7000	36,3000	36,3000	36,6700	12	43.751
06/03/2025	37,0400	36,4400	36,9400	36,2900	34	125.374
05/03/2025	36,6900	35,9900	35,9900	36,6700	57	206.220
05/03/2025	36,6900	35,9900	35,9900	36,6700	57	206.220