Παράγωγα \

MYTIL25F

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

44,28

Τελ. Ενημ.:

14:04

-0,41 0,00%

Συν.Όγκος 994
Όγκος πακέτων 0
Όγκος τελ.πράξης 40
Τζίρος 4404844
Πράξεις 50

Αγορά

2 Εντολές 8 x44,100

Πώληση

1 Εντολές 10 x44,200

Saleside OSSSBOOOSSSSSSSSSSSSSSSSSSSSSS
Bid Ask Ratio 1.0:1.3
Bid Sales Trend 112938.0000
Ask Sales Trend 3571124.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

44,11 44,42

Άνοιγμα 44,29

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

44.6900 -0.2900 -0.6447 %

Απόδοση

7 ημερών

-2,32%

1 μηνός

1,78%

3 μηνών

15,90%

6 μηνών

0,00%

1 έτους

0,00%

Υποκείμενο Σύμβολο

ΜΥΤΙΛ

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)

44.1200

-0.4600 -1.0319%

17/06/2025 , 14:04 Πρ. Κλείσιμο 44.5800

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

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
13:35:54.507	397.106,00	44,28	40,00	44,06	44,17
13:29:03.553	389.526,00	44,28	4,00	44,08	44,17
13:24:35.505	382.770,00	44,28	46,00	44,08	44,17
13:24:35.505	382.768,00	44,28	50,00	44,08	44,17
13:24:35.505	382.766,00	44,28	4,00	44,08	44,17
13:22:34.806	380.550,00	44,28	30,00	44,08	44,17
13:22:21.764	380.461,00	44,28	16,00	44,08	44,17
13:16:51.786	373.135,00	44,28	13,00	44,08	44,17
13:13:38.727	367.940,00	44,28	10,00	44,08	44,17
13:13:38.726	367.938,00	44,28	11,00	44,08	44,17