Παράγωγα \

MYTIL25I

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

41,71

Τελ. Ενημ.:

18:37

-0,68 -1,00%

Συν.Όγκος 888
Όγκος πακέτων 0
Όγκος τελ.πράξης 1
Τζίρος 3752892
Πράξεις 89

Saleside BSSSSBBBBOBBBBBBBBBBBBBBBBSBSS
Bid Ask Ratio
Bid Sales Trend 3700804.0000
Ask Sales Trend 1117470.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

41,60 42,56

Άνοιγμα 42,07

Χαμ. 52 εβδ. Υψ. 52 εβδ.

41,71 41,71

Ημερ/νία λήξης. 19/09/2025
Strike 0.0000
Settle
Margin
Open Interest 5128

Προηγ. Κλείσιμο

42.3900 -0.7300 -1.6929 %

Απόδοση

7 ημερών

-4,98%

1 μηνός

-1,05%

3 μηνών

8,53%

6 μηνών

1,63%

1 έτους

1,63%

Υποκείμενο Σύμβολο

ΜΥΤΙΛ

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)

42.8000

-0.7400 -1.6996%

19/06/2025 , 17:25 Πρ. Κλείσιμο 43.5400

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
19/06/2025	42,5600	41,6000	42,0700	41,7100	888	3.752.892
18/06/2025	43,1580	42,2000	42,9600	42,3900	569	2.439.044
17/06/2025	43,3490	43,0100	43,0900	43,1200	2.034	8.778.279
16/06/2025	43,9000	43,5130	43,9000	43,5800	688	2.998.072
13/06/2025	44,2000	43,7600	44,0200	43,9500	694	3.053.363
12/06/2025	44,5800	44,1700	44,3000	44,4900	282	1.247.746
11/06/2025	44,8950	44,5000	44,7200	44,6100	46	205.336
10/06/2025	45,0000	44,5800	45,0000	44,7200	30	134.306
06/06/2025	44,4200	44,1700	44,2900	44,6300	18	79.668
05/06/2025	44,6800	44,1100	44,1600	44,2800	23	101.994
04/06/2025	44,3500	44,0000	44,0000	44,3500	61	269.500
03/06/2025	43,5300	43,0500	43,3400	43,0800	57	246.898
02/06/2025	44,2900	43,0000	44,2900	43,2300	22	96.096
30/05/2025	44,3700	43,8200	44,3300	43,7800	50	219.880
29/05/2025	45,1900	44,4500	45,1900	44,2200	46	205.567
28/05/2025	45,4000	45,1000	45,2600	45,1500	10	45.271
27/05/2025	45,6800	45,2000	45,2800	45,5300	16	72.580
26/05/2025	45,2000	45,2000	45,2000	45,2600	5	22.600
23/05/2025	45,1000	43,1000	45,0000	44,2400	33	147.530
22/05/2025	45,0000	45,0000	45,0000	45,5600	1	4.500
21/05/2025	43,2000	42,8000	42,8000	43,2500	11	47.120
20/05/2025	43,3000	42,9000	43,0000	42,9100	31	133.550
19/05/2025	42,8400	42,4500	42,6000	42,8400	8	34.053
16/05/2025	42,8900	41,9500	41,9500	42,8000	8	33.779
15/05/2025	41,0400	41,0000	41,0400	41,2000	11	45.116
14/05/2025	41,1600	41,1000	41,1600	41,2100	22	90.482
13/05/2025	41,1000	41,1000	41,1000	41,4200	1	4.110
12/05/2025	41,5400	41,5400	41,5400	41,2400	1	4.154
09/05/2025	0,0000	0,0000	0,0000	40,5300	0	0
08/05/2025	0,0000	0,0000	0,0000	40,1600	0	0
07/05/2025	0,0000	0,0000	0,0000	40,5400	0	0
06/05/2025	40,5000	40,5000	40,5000	40,6300	1	4.050
05/05/2025	41,2000	41,2000	41,2000	41,5700	1	4.120
02/05/2025	40,4000	40,4000	40,4000	40,4300	2	8.080
30/04/2025	41,5000	41,3000	41,3000	40,5900	31	128.050
29/04/2025	42,5000	42,1000	42,5000	41,8600	32	135.360
28/04/2025	42,6000	42,6000	42,6000	42,7300	1	4.260
25/04/2025	42,9000	42,8000	42,9000	42,6600	3	12.860
24/04/2025	0,0000	0,0000	0,0000	42,5700	0	0
23/04/2025	43,5000	43,2000	43,2000	43,2500	40	173.625
22/04/2025	0,0000	0,0000	0,0000	41,5600	0	0
17/04/2025	0,0000	0,0000	0,0000	40,3200	0	0
16/04/2025	0,0000	0,0000	0,0000	40,7800	0	0
15/04/2025	0,0000	0,0000	0,0000	41,0200	0	0
14/04/2025	0,0000	0,0000	0,0000	40,9900	0	0
11/04/2025	0,0000	0,0000	0,0000	38,1400	0	0
10/04/2025	39,0000	39,0000	39,0000	38,1400	10	39.000
09/04/2025	37,0000	37,0000	37,0000	37,0700	1	3.700
08/04/2025	0,0000	0,0000	0,0000	37,9400	0	0
07/04/2025	0,0000	0,0000	0,0000	35,7800	0	0
04/04/2025	38,6000	38,6000	38,6000	38,3900	10	38.600
03/04/2025	0,0000	0,0000	0,0000	39,7900	0	0
02/04/2025	40,2500	40,2500	40,2500	39,8800	5	20.125
01/04/2025	0,0000	0,0000	0,0000	40,1800	0	0
31/03/2025	41,0000	40,1300	41,0000	40,1400	16	64.653
28/03/2025	42,3600	42,2400	42,2400	42,3600	10	42.300
28/03/2025	42,3600	42,2400	42,2400	42,3600	10	42.300
27/03/2025	41,9000	41,9000	41,9000	41,9000	10	41.900
26/03/2025	0,0000	0,0000	0,0000	40,3200	0	0
24/03/2025	0,0000	0,0000	0,0000	39,1900	0	0
21/03/2025	0,0000	0,0000	0,0000	39,2600	0	0
21/03/2025	0,0000	0,0000	0,0000	39,2600	0	0
20/03/2025	0,0000	0,0000	0,0000	39,2800	0	0
19/03/2025	0,0000	0,0000	0,0000	39,0600	0	0
17/03/2025	0,0000	0,0000	0,0000	38,6000	0	0
14/03/2025	0,0000	0,0000	0,0000	38,3600	0	0
13/03/2025	0,0000	0,0000	0,0000	38,0000	0	0
13/03/2025	0,0000	0,0000	0,0000	38,0000	0	0
13/03/2025	0,0000	0,0000	0,0000	38,0000	0	0
13/03/2025	0,0000	0,0000	0,0000	38,0000	0	0
13/03/2025	0,0000	0,0000	0,0000	38,0000	0	0
13/03/2025	0,0000	0,0000	0,0000	38,0000	0	0
13/03/2025	0,0000	0,0000	0,0000	38,0000	0	0
13/03/2025	0,0000	0,0000	0,0000	38,0000	0	0
13/03/2025	0,0000	0,0000	0,0000	38,0000	0	0
13/03/2025	0,0000	0,0000	0,0000	38,0000	0	0
13/03/2025	0,0000	0,0000	0,0000	38,0000	0	0
12/03/2025	0,0000	0,0000	0,0000	36,9700	0	0
11/03/2025	0,0000	0,0000	0,0000	37,2100	0	0
10/03/2025	0,0000	0,0000	0,0000	36,9000	0	0
07/03/2025	0,0000	0,0000	0,0000	36,6000	0	0
06/03/2025	0,0000	0,0000	0,0000	37,0000	0	0
05/03/2025	0,0000	0,0000	0,0000	35,2900	0	0
05/03/2025	0,0000	0,0000	0,0000	35,2900	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:00:38.734	1.120.087,00	41,71	1,00	41,62	41,71
16:55:48.853	1.102.183,00	41,71	17,00	41,61	41,71
16:53:04.406	1.082.602,00	41,67	2,00	41,67	41,68
16:40:06.871	1.031.552,00	41,60	1,00	41,59	41,60
16:39:19.115	1.026.283,00	41,60	1,00	41,60	41,63
16:37:28.420	1.021.067,00	41,65	1,00	41,65	41,66
16:36:59.009	1.019.379,00	41,70	1,00	41,70	41,74
16:36:59.009	1.019.378,00	41,70	2,00	41,70	41,74
16:36:55.537	1.019.080,00	41,72	1,00	41,72	41,76
16:35:29.137	1.008.616,00	41,75	1,00	41,75	41,79