MYTIL24F
MYTIL24F
35,37
Τελ. Ενημ.:
18:41
-0,33 0,00%
  • Συν.Όγκος 327
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 2
  • Τζίρος 1159571
  • Πράξεις 37
  • Saleside OSBBSSSSSSBBOSBSSSSSSOOBBBBSSB
  • Bid Ask Ratio
  • Bid Sales Trend 1510531.0000
  • Ask Sales Trend 1987563.0000
Χαμηλό Ημέρας Υψηλό Ημέρας
35,37 35,70
Άνοιγμα 35,70
Χαμ. 52 εβδ. Υψ. 52 εβδ.
35,60 35,60
  • Ημερ/νία λήξης. 21/06/2024
  • Strike 0.0000
  • Settle
  • Margin
  • Open Interest 2907
Προηγ. Κλείσιμο
35.7000 0.2000 0.5634 %

Απόδοση

7 ημερών
-0,75%
1 μηνός
-8,86%
3 μηνών
-0,94%
6 μηνών
-4,24%
1 έτους
0,28%

Υποκείμενο Σύμβολο

ΜΥΤΙΛ

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)

32.0600
-0.7400 -2.2561%
31/10/2024 , 17:25 Πρ. Κλείσιμο 32.8000
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
21/06/2024 35,7000 35,3700 35,7000 35,6000327 1.159.571
20/06/2024 35,7100 35,2500 35,5000 35,7000513 1.824.165
19/06/2024 35,7800 35,3000 35,7800 35,5000657 2.330.695
18/06/2024 35,7800 35,5000 35,6000 35,68001.418 5.049.837
17/06/2024 35,6200 35,1200 35,4000 35,6000671 2.370.605
14/06/2024 35,9800 35,0000 35,9800 35,1800834 2.964.084
13/06/2024 36,4700 35,9000 36,4700 35,9700514 1.853.725
12/06/2024 36,6400 36,1000 36,3700 36,5100257 932.688
11/06/2024 36,9800 36,3000 36,7800 36,5700297 1.089.983
10/06/2024 37,1000 36,5000 36,8100 36,6500268 983.336
07/06/2024 37,1800 36,9900 37,1600 37,040054 200.497
06/06/2024 37,4900 37,0400 37,4600 37,040070 260.494
05/06/2024 37,2900 36,5400 36,7500 37,280090 330.969
04/06/2024 37,2000 36,5400 37,1800 36,7300186 683.064
03/06/2024 37,2000 36,8200 37,0000 36,890081 300.394
31/05/2024 37,1000 36,6600 36,9600 36,810056 206.689
30/05/2024 36,9700 36,5300 36,8100 36,6400175 641.056
29/05/2024 37,4900 36,3000 37,1800 36,8800105 389.391
28/05/2024 37,7000 37,2400 37,7000 37,270017 63.950
27/05/2024 37,8800 37,4000 37,4400 37,610060 226.208
24/05/2024 37,4000 36,8000 37,0000 37,0500202 745.437
23/05/2024 37,4500 37,0000 37,3900 37,2000270 1.003.895
22/05/2024 37,5000 36,7500 36,9000 37,1600873 3.241.354
21/05/2024 39,1500 38,8100 39,0000 38,9600282 1.100.653
20/05/2024 39,2500 38,5700 38,7900 39,1700214 834.095
17/05/2024 38,7600 38,0300 38,6200 38,740082 315.162
16/05/2024 38,6600 38,1400 38,1400 38,650037 142.650
15/05/2024 38,4700 38,3000 38,3600 38,360067 257.088
14/05/2024 38,4900 38,0700 38,4900 38,2200198 756.665
13/05/2024 39,3600 38,3800 39,3000 38,5000359 1.395.190
09/05/2024 39,4400 39,1000 39,1000 39,4000548 2.153.559
08/05/2024 39,2300 38,3000 38,9100 39,2300117 454.777
02/05/2024 38,3900 38,3000 38,3900 38,300034 130.413
30/04/2024 38,9100 38,1600 38,2000 38,4900304 1.174.669
29/04/2024 39,0900 37,9100 38,7300 38,220054 206.289
26/04/2024 38,3200 38,1500 38,2700 38,260058 221.822
25/04/2024 38,6000 37,7400 38,6000 37,7600277 1.056.151
24/04/2024 39,0100 38,3300 38,7400 38,3900422 1.637.206
23/04/2024 38,9000 38,2000 38,3500 38,9000775 2.988.247
22/04/2024 38,1700 37,5900 37,6400 38,0000511 1.939.851
19/04/2024 37,4700 36,4400 36,5000 37,2500569 2.109.756
18/04/2024 36,8500 36,1900 36,1900 36,8400307 1.121.221
17/04/2024 36,2200 35,5700 35,6600 35,9300204 733.136
16/04/2024 35,7300 35,2000 35,5100 35,4500276 981.166
15/04/2024 36,1000 35,3500 35,4000 35,8200543 1.940.364
12/04/2024 36,7000 35,7600 36,6000 35,7600743 2.703.384
11/04/2024 36,6100 35,7600 36,3400 36,1300715 2.592.254
10/04/2024 36,3600 35,9800 36,2900 36,0300305 1.100.672
09/04/2024 36,1600 34,8600 34,8600 36,10001.095 3.928.459
08/04/2024 34,9200 34,2000 34,3900 34,8600403 1.396.196
05/04/2024 34,4000 33,3000 34,0200 34,1800456 1.538.844
04/04/2024 34,7500 34,0700 34,7300 34,3100189 649.479
03/04/2024 35,3000 34,4700 34,9500 34,5000203 706.248
02/04/2024 36,1500 34,6700 36,1000 34,8000271 960.789
28/03/2024 36,4900 36,1600 36,1600 36,190096 348.372
27/03/2024 36,7000 36,1000 36,6900 36,150089 323.170
26/03/2024 36,6600 36,3000 36,4000 36,300070 254.965
22/03/2024 36,9500 36,4500 36,9400 36,8000192 703.114
21/03/2024 37,0900 36,3200 36,3200 37,0500143 525.055
20/03/2024 36,2000 35,7200 35,7600 36,040086 310.196
19/03/2024 36,6900 35,7000 36,5600 35,8100347 1.253.912
15/03/2024 37,2600 36,6000 36,9500 37,0600376 1.387.422
14/03/2024 37,1300 35,7000 35,8700 36,86001.026 3.708.434
13/03/2024 36,1890 35,7000 35,7000 35,7500920 3.303.832
12/03/2024 36,1000 35,7510 36,0000 35,95001.245 4.480.407
11/03/2024 37,1800 36,0100 37,1400 36,0200585 2.144.172
08/03/2024 37,3200 36,4000 36,4500 37,2000592 2.188.386
06/03/2024 36,6400 36,4500 36,5700 36,590099 361.739
05/03/2024 37,0800 36,6500 37,0800 36,840033 121.338
04/03/2024 37,2000 37,0600 37,0600 37,20003 11.146
01/03/2024 37,3100 36,3200 36,3200 36,530032 117.500
29/02/2024 37,0000 37,0000 37,0000 37,00002 7.400
28/02/2024 0,0000 0,0000 0,0000 37,06000 0
27/02/2024 37,0000 37,0000 37,0000 37,000031 114.700
26/02/2024 37,3000 37,3000 37,3000 37,300030 111.900
23/02/2024 0,0000 0,0000 0,0000 37,25000 0
22/02/2024 0,0000 0,0000 0,0000 36,97000 0
21/02/2024 0,0000 0,0000 0,0000 37,39000 0
20/02/2024 0,0000 0,0000 0,0000 37,68000 0
19/02/2024 0,0000 0,0000 0,0000 37,28000 0
16/02/2024 0,0000 0,0000 0,0000 37,32000 0
14/02/2024 0,0000 0,0000 0,0000 37,67000 0
13/02/2024 0,0000 0,0000 0,0000 38,17000 0
12/02/2024 0,0000 0,0000 0,0000 38,28000 0
09/02/2024 0,0000 0,0000 0,0000 38,26000 0
07/02/2024 0,0000 0,0000 0,0000 38,95000 0
06/02/2024 0,0000 0,0000 0,0000 38,21000 0
05/02/2024 0,0000 0,0000 0,0000 38,46000 0
02/02/2024 0,0000 0,0000 0,0000 38,70000 0
01/02/2024 0,0000 0,0000 0,0000 38,30000 0
31/01/2024 0,0000 0,0000 0,0000 38,30000 0
30/01/2024 0,0000 0,0000 0,0000 38,61000 0
29/01/2024 0,0000 0,0000 0,0000 39,20000 0
26/01/2024 0,0000 0,0000 0,0000 39,22000 0
25/01/2024 0,0000 0,0000 0,0000 39,79000 0
24/01/2024 0,0000 0,0000 0,0000 39,53000 0
23/01/2024 0,0000 0,0000 0,0000 39,63000 0
22/01/2024 0,0000 0,0000 0,0000 38,67000 0
19/01/2024 0,0000 0,0000 0,0000 38,37000 0
18/01/2024 0,0000 0,0000 0,0000 38,03000 0
16/01/2024 0,0000 0,0000 0,0000 38,74000 0
15/01/2024 0,0000 0,0000 0,0000 37,86000 0
12/01/2024 0,0000 0,0000 0,0000 38,00000 0
11/01/2024 0,0000 0,0000 0,0000 38,20000 0
10/01/2024 0,0000 0,0000 0,0000 38,31000 0
09/01/2024 0,0000 0,0000 0,0000 38,05000 0
08/01/2024 0,0000 0,0000 0,0000 37,12000 0
05/01/2024 0,0000 0,0000 0,0000 37,35000 0
04/01/2024 0,0000 0,0000 0,0000 37,39000 0
03/01/2024 0,0000 0,0000 0,0000 37,51000 0
02/01/2024 0,0000 0,0000 0,0000 37,06000 0
29/12/2023 0,0000 0,0000 0,0000 37,02000 0
27/12/2023 0,0000 0,0000 0,0000 36,73000 0
22/12/2023 0,0000 0,0000 0,0000 36,87000 0
21/12/2023 0,0000 0,0000 0,0000 37,32000 0
20/12/2023 0,0000 0,0000 0,0000 37,28000 0
19/12/2023 0,0000 0,0000 0,0000 36,55000 0
18/12/2023 0,0000 0,0000 0,0000 37,09000 0
15/12/2023 0,0000 0,0000 0,0000 37,25000 0
14/12/2023 0,0000 0,0000 0,0000 37,76000 0
13/12/2023 0,0000 0,0000 0,0000 37,33000 0
12/12/2023 0,0000 0,0000 0,0000 36,97000 0
11/12/2023 0,0000 0,0000 0,0000 36,39000 0
08/12/2023 0,0000 0,0000 0,0000 36,50000 0
07/12/2023 0,0000 0,0000 0,0000 36,66000 0
06/12/2023 0,0000 0,0000 0,0000 36,78000 0
05/12/2023 0,0000 0,0000 0,0000 37,01000 0
04/12/2023 0,0000 0,0000 0,0000 37,01000 0
01/12/2023 0,0000 0,0000 0,0000 37,16000 0
30/11/2023 0,0000 0,0000 0,0000 36,59000 0
29/11/2023 0,0000 0,0000 0,0000 36,76000 0
28/11/2023 0,0000 0,0000 0,0000 37,16000 0
27/11/2023 0,0000 0,0000 0,0000 36,72000 0
24/11/2023 0,0000 0,0000 0,0000 36,79000 0
23/11/2023 0,0000 0,0000 0,0000 36,14000 0
22/11/2023 0,0000 0,0000 0,0000 35,68000 0
21/11/2023 0,0000 0,0000 0,0000 35,50000 0
20/11/2023 0,0000 0,0000 0,0000 34,86000 0
17/11/2023 0,0000 0,0000 0,0000 35,20000 0
16/11/2023 0,0000 0,0000 0,0000 35,89000 0
15/11/2023 0,0000 0,0000 0,0000 35,43000 0
14/11/2023 0,0000 0,0000 0,0000 34,92000 0
13/11/2023 0,0000 0,0000 0,0000 35,17000 0
10/11/2023 0,0000 0,0000 0,0000 35,21000 0
09/11/2023 0,0000 0,0000 0,0000 35,80000 0
08/11/2023 0,0000 0,0000 0,0000 35,28000 0
07/11/2023 0,0000 0,0000 0,0000 36,29000 0
06/11/2023 0,0000 0,0000 0,0000 36,26000 0
03/11/2023 0,0000 0,0000 0,0000 36,73000 0
02/11/2023 0,0000 0,0000 0,0000 35,96000 0
01/11/2023 0,0000 0,0000 0,0000 35,43000 0
31/10/2023 0,0000 0,0000 0,0000 34,97000 0
30/10/2023 0,0000 0,0000 0,0000 35,56000 0
27/10/2023 0,0000 0,0000 0,0000 35,75000 0
26/10/2023 0,0000 0,0000 0,0000 37,27000 0
25/10/2023 0,0000 0,0000 0,0000 37,37000 0
24/10/2023 0,0000 0,0000 0,0000 36,38000 0
23/10/2023 0,0000 0,0000 0,0000 36,33000 0
20/10/2023 0,0000 0,0000 0,0000 35,68000 0
19/10/2023 0,0000 0,0000 0,0000 35,68000 0
18/10/2023 0,0000 0,0000 0,0000 36,09000 0
17/10/2023 0,0000 0,0000 0,0000 35,61000 0
16/10/2023 0,0000 0,0000 0,0000 35,27000 0
13/10/2023 0,0000 0,0000 0,0000 35,72000 0
12/10/2023 0,0000 0,0000 0,0000 34,72000 0
11/10/2023 0,0000 0,0000 0,0000 33,99000 0
10/10/2023 0,0000 0,0000 0,0000 31,46000 0
09/10/2023 0,0000 0,0000 0,0000 31,89000 0
05/10/2023 0,0000 0,0000 0,0000 32,46000 0
04/10/2023 0,0000 0,0000 0,0000 33,30000 0
03/10/2023 0,0000 0,0000 0,0000 34,11000 0
02/10/2023 0,0000 0,0000 0,0000 35,40000 0
29/09/2023 0,0000 0,0000 0,0000 34,50000 0
28/09/2023 0,0000 0,0000 0,0000 35,07000 0
27/09/2023 0,0000 0,0000 0,0000 36,15000 0
21/09/2023 0,0000 0,0000 0,0000 35,74000 0
20/09/2023 0,0000 0,0000 0,0000 37,38000 0
19/09/2023 0,0000 0,0000 0,0000 38,22000 0
18/09/2023 0,0000 0,0000 0,0000 38,16000 0
14/09/2023 0,0000 0,0000 0,0000 35,53000 0
13/09/2023 0,0000 0,0000 0,0000 35,73000 0
12/09/2023 0,0000 0,0000 0,0000 35,08000 0
11/09/2023 0,0000 0,0000 0,0000 35,72000 0
08/09/2023 0,0000 0,0000 0,0000 35,97000 0
07/09/2023 0,0000 0,0000 0,0000 36,70000 0
06/09/2023 0,0000 0,0000 0,0000 36,56000 0
05/09/2023 0,0000 0,0000 0,0000 36,68000 0
04/09/2023 0,0000 0,0000 0,0000 37,81000 0
31/08/2023 0,0000 0,0000 0,0000 38,06000 0
30/08/2023 0,0000 0,0000 0,0000 38,91000 0
29/08/2023 0,0000 0,0000 0,0000 38,39000 0
28/08/2023 0,0000 0,0000 0,0000 37,52000 0
25/08/2023 0,0000 0,0000 0,0000 35,97000 0
24/08/2023 0,0000 0,0000 0,0000 36,18000 0
22/08/2023 0,0000 0,0000 0,0000 36,69000 0
21/08/2023 0,0000 0,0000 0,0000 35,80000 0
18/08/2023 0,0000 0,0000 0,0000 36,31000 0
17/08/2023 0,0000 0,0000 0,0000 35,99000 0
16/08/2023 0,0000 0,0000 0,0000 35,91000 0
14/08/2023 0,0000 0,0000 0,0000 36,37000 0
11/08/2023 0,0000 0,0000 0,0000 37,30000 0
10/08/2023 0,0000 0,0000 0,0000 37,24000 0
09/08/2023 0,0000 0,0000 0,0000 36,92000 0
07/08/2023 0,0000 0,0000 0,0000 37,50000 0
04/08/2023 0,0000 0,0000 0,0000 37,79000 0
03/08/2023 0,0000 0,0000 0,0000 36,97000 0
02/08/2023 0,0000 0,0000 0,0000 37,20000 0
01/08/2023 0,0000 0,0000 0,0000 38,55000 0
28/07/2023 0,0000 0,0000 0,0000 37,41000 0
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος