Ομόλογα

ΙΝΤΕΚΟ-151223-5Χ-1.000,00

ΙΝΤΕΚΟ1

Κατηγορία: GR_ΟΜΟΛΟΓΑ
Κλάδος: Εταιρικά ομόλογα
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

103,10

Τελ. Ενημ.:

17:25

0,10 0,00%

Συν.Όγκος 2000
Όγκος πακέτων 0
Όγκος τελ.πράξης 1000
Τζίρος 2111
Πράξεις 2

Πώληση

1 Εντολές 23000 x 103,100

Saleside BB
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

103,10 103,10

Άνοιγμα 103,10

Χαμ. 52 εβδ. Υψ. 52 εβδ.

103,10 103,10

Άνοιγμα τελευτ. δημοπρ. 0.0000
Όγκος ανοιγ. τελ. δημ. 0

Προηγ. Κλείσιμο

103.0000 -0.0010 -0.0010 %

Open Interest 0

Μέσος σταθμικό 103.1000
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 103100000 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

0,09%

1 μηνός

-0,10%

3 μηνών

0,59%

6 μηνών

0,59%

1 έτους

-0,10%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
21/11/2024	103,1000	103,1000	103,1000	103,1000	2.000	2.111
20/11/2024	103,3500	103,0000	103,3500	103,0000	2.000	2.111
19/11/2024	103,0500	103,0000	103,0500	103,0010	51.000	53.753
18/11/2024	103,2500	103,2000	103,2000	103,2111	9.000	9.503
15/11/2024	103,1500	103,1500	103,1500	103,1500	2.000	2.110
14/11/2024	103,0000	102,8000	103,0000	102,9429	7.000	7.370
13/11/2024	102,9600	102,8000	102,8500	102,9035	69.000	72.595
12/11/2024	103,0000	102,8500	103,0000	102,9000	11.000	11.573
11/11/2024	102,8500	102,8500	102,8500	102,8500	5.000	5.256
08/11/2024	103,3000	103,0000	103,3000	103,1500	2.000	2.108
07/11/2024	103,0000	102,6760	102,6760	102,8380	4.000	4.203
06/11/2024	102,4000	102,2500	102,4000	102,2940	10.000	10.449
05/11/2024	103,4400	103,4400	103,4400	103,4400	1.000	1.056
04/11/2024	103,7996	103,1000	103,1000	103,4498	6.000	6.337
01/11/2024	102,9000	102,9000	102,9000	102,9000	5.000	5.252
31/10/2024	103,0000	102,9000	103,0000	102,9500	11.000	11.564
30/10/2024	103,1000	103,0000	103,0000	103,0118	35.000	36.786
29/10/2024	103,1000	102,7432	102,8000	102,9461	20.000	21.004
25/10/2024	102,6500	102,6300	102,6500	102,6347	18.000	18.845
24/10/2024	102,9000	102,6100	102,9000	102,7243	30.000	31.431
23/10/2024	102,7200	102,7063	102,7063	102,7086	18.000	18.845
22/10/2024	103,0399	103,0399	103,0399	103,0399	1.000	1.050
21/10/2024	103,1000	103,1000	103,1000	103,1000	1.000	1.050
18/10/2024	103,0600	103,0600	103,0600	103,0600	3.000	3.150
17/10/2024	103,2000	103,1500	103,2000	103,1545	22.000	23.117
16/10/2024	103,0000	103,0000	103,0000	103,0000	1.000	1.048
15/10/2024	103,2500	103,0000	103,2500	103,0750	6.000	6.296
14/10/2024	103,2000	103,0000	103,0000	103,0400	13.000	13.635
11/10/2024	103,0000	103,0000	103,0000	103,0000	2.000	2.096
10/10/2024	102,9200	102,8001	102,8001	102,9200	34.000	35.578
09/10/2024	103,0000	102,7500	103,0000	102,8458	31.000	32.431
08/10/2024	103,2500	103,0000	103,0000	103,1438	8.000	8.392
07/10/2024	103,3398	103,1000	103,1000	103,2407	25.000	26.245
04/10/2024	103,3399	103,0210	103,0210	103,2179	63.000	66.114
03/10/2024	103,0500	103,0000	103,0000	103,0214	7.000	7.331
02/10/2024	103,1000	103,0000	103,0000	103,1000	4.000	4.188
01/10/2024	103,2499	103,2499	103,2499	103,2499	1.000	1.049
30/09/2024	103,0000	103,0000	103,0000	103,0000	23.000	24.065
27/09/2024	102,8500	102,7500	102,8500	102,7900	5.000	5.220
26/09/2024	103,3500	102,5000	103,1000	103,0833	43.000	44.919
25/09/2024	103,0000	103,0000	103,0000	103,0000	38.000	39.732
24/09/2024	103,4999	103,4999	103,4999	103,4999	1.000	1.050
23/09/2024	103,4999	103,3000	103,4999	103,3000	3.000	3.146
20/09/2024	103,5499	103,0000	103,1610	103,3772	72.000	75.520
19/09/2024	103,4990	103,4990	103,4990	103,4990	1.000	1.049
18/09/2024	103,1000	103,0000	103,1000	103,0500	7.000	7.315
17/09/2024	103,3000	103,1500	103,3000	103,2000	5.000	5.231
16/09/2024	103,3000	103,3000	103,3000	103,3000	2.000	2.094
13/09/2024	103,5990	103,4990	103,4990	103,5490	2.000	2.099
12/09/2024	103,2000	102,7000	103,2000	103,0000	24.000	25.036
11/09/2024	103,3000	102,7000	103,3000	103,0000	7.000	7.304
10/09/2024	103,6500	103,1000	103,1000	103,3831	31.000	32.451
09/09/2024	103,6799	103,6799	103,6799	103,6799	9.000	9.449
06/09/2024	103,6599	103,6599	103,6599	103,6599	1.000	1.049
05/09/2024	103,4500	103,4500	103,4500	103,4500	3.000	3.142
04/09/2024	103,7000	103,0000	103,7000	103,1000	29.000	30.270
03/09/2024	103,8990	103,4500	103,8990	103,5181	11.000	11.521
02/09/2024	103,8990	103,8990	103,8990	103,8990	1.000	1.051
30/08/2024	103,8500	103,8500	103,8500	103,8500	3.000	3.151
29/08/2024	103,7999	103,7999	103,7999	103,7999	1.000	1.049
28/08/2024	103,8000	103,7999	103,8000	103,7999	3.000	3.147
27/08/2024	103,9980	103,0000	103,9970	103,8690	120.000	125.981
26/08/2024	104,0000	103,7500	103,8000	103,7995	68.000	71.408
23/08/2024	103,8000	103,8000	103,8000	103,8000	1.000	1.048
22/08/2024	0,0000	0,0000	0,0000	102,5000	0	0
21/08/2024	102,5000	102,5000	102,5000	102,5000	3.000	3.105
20/08/2024	102,4000	102,4000	102,4000	102,4000	2.000	2.048
19/08/2024	102,3000	102,2999	102,2999	102,3000	105.000	108.457
16/08/2024	102,2500	101,0200	102,0000	102,2500	56.000	57.405
14/08/2024	101,8000	101,2000	101,8000	101,5000	2.000	2.049
13/08/2024	101,5000	101,1500	101,5000	101,2458	15.000	15.186
12/08/2024	101,3000	101,2100	101,3000	101,2175	12.000	12.252
09/08/2024	101,8000	101,1000	101,1000	101,2000	54.000	55.158
08/08/2024	100,9000	100,8510	100,8510	100,8733	11.000	11.190
07/08/2024	0,0000	0,0000	0,0000	100,6671	0	0
06/08/2024	101,0000	100,5100	101,0000	100,6671	17.000	17.113
05/08/2024	102,5000	100,5000	101,0040	100,8400	322.000	327.193
02/08/2024	102,5000	102,2500	102,5000	102,3250	4.000	4.123
01/08/2024	102,5000	102,5000	102,5000	102,5000	1.000	1.032
31/07/2024	102,5000	102,2500	102,5000	102,3750	2.000	2.061
30/07/2024	102,2500	102,0000	102,0000	102,2458	74.000	76.136
29/07/2024	101,5000	101,4000	101,4010	101,4263	27.000	27.566
26/07/2024	101,6000	101,0000	101,0000	101,4810	10.000	10.213
25/07/2024	101,5000	101,4000	101,4000	101,4200	5.000	5.103
24/07/2024	101,0000	101,0000	101,0000	101,0000	1.000	1.015
23/07/2024	101,0001	100,4103	101,0001	100,7543	12.000	12.160
22/07/2024	101,5000	101,0009	101,5000	101,4376	40.000	40.801
19/07/2024	102,5000	100,5000	102,5000	101,0058	274.000	278.262
18/07/2024	102,6000	102,5900	102,5900	102,5940	5.000	5.156
17/07/2024	102,0400	102,0000	102,0400	102,0055	22.000	22.548
16/07/2024	102,5000	101,8000	101,8000	101,9400	5.000	5.120
15/07/2024	102,6500	102,6500	102,6500	102,6500	1.000	1.031
12/07/2024	102,5000	102,5000	102,5000	102,5000	1.000	1.029
11/07/2024	102,3000	102,0000	102,3000	102,1448	58.000	59.492
10/07/2024	102,3000	102,3000	102,3000	102,3000	1.000	1.026
09/07/2024	102,2500	102,0000	102,2500	102,0826	23.000	23.563
08/07/2024	0,0000	0,0000	0,0000	102,1000	0	0
05/07/2024	102,1000	102,0000	102,0001	102,1000	10.000	10.235
04/07/2024	102,2500	102,0000	102,0400	102,0323	22.000	22.517
03/07/2024	0,0000	0,0000	0,0000	102,0438	0	0
02/07/2024	102,3000	102,0000	102,3000	102,0438	16.000	16.368
01/07/2024	102,2000	102,2000	102,2000	102,2000	15.000	15.366
28/06/2024	102,0000	102,0000	102,0000	102,0000	1.000	1.022
27/06/2024	102,2900	102,2900	102,2900	102,2900	1.000	1.025
26/06/2024	102,2500	102,0100	102,0100	102,0248	17.000	17.372
25/06/2024	102,0000	102,0000	102,0000	102,0000	7.000	7.150
21/06/2024	103,3900	103,3900	103,3900	103,3900	1.000	1.035
20/06/2024	102,0000	102,0000	102,0000	102,0000	4.000	4.084
19/06/2024	102,9000	101,2501	102,9000	101,6000	25.000	25.415
18/06/2024	102,0000	102,0000	102,0000	102,0000	22.000	22.450
17/06/2024	103,0000	102,0000	102,3000	102,0000	33.000	33.750
14/06/2024	102,3000	102,3000	102,3000	102,3000	1.000	1.023
13/06/2024	102,3000	102,1500	102,1500	102,2893	14.000	14.320
12/06/2024	102,0200	102,0200	102,0200	102,0200	1.000	1.048
11/06/2024	102,0200	102,0200	102,0200	102,0200	1.000	1.047
10/06/2024	102,0001	102,0001	102,0001	102,0001	2.000	2.095
07/06/2024	102,2500	102,0200	102,2500	102,1120	5.000	5.242
06/06/2024	102,1000	102,1000	102,1000	102,1000	2.000	2.096
05/06/2024	102,1000	102,0000	102,1000	102,0667	3.000	3.142
04/06/2024	102,1000	102,0100	102,1000	102,1000	16.000	16.753
03/06/2024	102,4000	102,0100	102,4000	102,0491	11.000	11.516
31/05/2024	102,5000	102,0000	102,0000	102,1111	9.000	9.426
30/05/2024	102,0100	102,0100	102,0100	102,0100	1.000	1.046
29/05/2024	102,6500	102,6500	102,6500	102,6500	3.000	3.156
28/05/2024	102,4000	102,0000	102,1000	102,0534	66.000	69.039
27/05/2024	102,1000	102,0000	102,1000	102,0429	7.000	7.320
24/05/2024	102,2000	102,0000	102,2000	102,0163	86.000	89.901
23/05/2024	102,9500	102,0100	102,1100	102,0652	67.000	70.062
22/05/2024	102,2000	102,0000	102,2000	102,0101	487.000	508.767
21/05/2024	102,9000	102,0000	102,9000	102,0616	34.000	35.532
20/05/2024	102,5001	102,1000	102,5000	102,3947	19.000	19.916
17/05/2024	103,0000	102,0000	103,0000	103,0000	33.000	34.612
16/05/2024	103,7000	103,0000	103,0000	103,1926	27.000	28.509
15/05/2024	103,7000	103,7000	103,7000	103,7000	1.000	1.060
14/05/2024	103,7000	102,5500	102,7500	103,7000	7.000	7.359
13/05/2024	103,7500	103,7500	103,7500	103,7500	1.000	1.060
09/05/2024	103,9000	103,9000	103,9000	103,9000	1.000	1.061
08/05/2024	103,6000	103,5000	103,6000	103,5500	2.000	2.115
02/05/2024	103,6000	103,6000	103,6000	103,6000	1.000	1.058
30/04/2024	103,6000	103,5000	103,5000	103,5400	5.000	5.287
29/04/2024	103,5000	103,5000	103,5000	103,5000	1.000	1.056
26/04/2024	103,7000	103,7000	103,7000	103,7000	1.000	1.057
25/04/2024	103,6999	103,5000	103,5000	103,6999	7.000	7.396
24/04/2024	103,9000	103,9000	103,9000	103,9000	1.000	1.059
23/04/2024	104,1000	104,1000	104,1000	104,1000	1.000	1.061
22/04/2024	104,1000	104,1000	104,1000	104,1000	1.000	1.061
19/04/2024	104,1000	104,1000	104,1000	104,1000	1.000	1.060
18/04/2024	0,0000	0,0000	0,0000	103,9900	0	0
17/04/2024	103,9900	103,9900	103,9900	103,9900	1.000	1.059
16/04/2024	103,0000	102,4000	102,9000	103,0000	22.000	23.029
15/04/2024	102,8000	102,0000	102,3500	102,0556	54.000	56.133
12/04/2024	103,0000	102,2000	103,0000	102,4700	6.000	6.260
11/04/2024	103,5700	103,0000	103,0000	103,4275	4.000	4.211
10/04/2024	102,5000	102,5000	102,5000	102,5000	1.000	1.043
09/04/2024	103,6997	103,5980	103,6997	103,6438	9.000	9.490
08/04/2024	102,5000	102,4000	102,4000	102,4429	7.000	7.296
05/04/2024	102,9000	102,0000	102,0000	102,4500	4.000	4.168
04/04/2024	101,9015	101,2148	101,9015	101,5510	12.000	12.396
03/04/2024	103,2500	102,5000	102,7000	103,1417	24.000	25.164
02/04/2024	103,1000	103,1000	103,1000	103,1000	12.000	12.575
28/03/2024	103,1400	102,5000	102,5000	103,1400	9.000	9.382
27/03/2024	103,4000	103,4000	103,4000	103,4000	1.000	1.050
26/03/2024	103,9490	102,5000	102,5000	103,9490	48.000	49.977
22/03/2024	102,9500	102,0000	102,2000	102,0664	55.000	57.001
21/03/2024	103,1900	102,0500	103,1900	102,8029	7.000	7.305
20/03/2024	103,2000	103,1500	103,1500	103,1917	6.000	6.281
19/03/2024	103,0000	101,8000	102,5000	101,9370	23.000	23.786
15/03/2024	103,9000	103,9000	103,9000	103,9000	1.000	1.053
14/03/2024	103,4990	102,5000	103,4990	102,5000	2.000	2.089
13/03/2024	103,0000	102,5000	102,5000	102,9725	20.000	20.872
12/03/2024	102,6000	102,0500	102,0500	102,4778	36.000	37.387
11/03/2024	101,7000	101,6510	101,7000	101,6902	5.000	5.152
08/03/2024	101,6500	101,6500	101,6500	101,6500	4.000	4.119
06/03/2024	0,0000	0,0000	1,0000	101,6586	0	0
05/03/2024	102,0000	101,6000	102,0000	101,6586	35.000	36.024
04/03/2024	103,0000	103,0000	103,0000	103,0000	1.000	1.042
01/03/2024	103,3000	103,3000	103,3000	103,3000	1.000	1.045
29/02/2024	102,1000	101,6500	102,0000	102,0167	52.000	53.522
28/02/2024	102,1000	101,8000	102,0000	102,0000	31.000	31.982
27/02/2024	102,2002	102,2001	102,2001	102,2002	20.000	20.672
26/02/2024	102,2000	102,0500	102,0500	102,1455	22.000	22.724
23/02/2024	102,0502	102,0501	102,0501	102,0501	75.000	77.385
22/02/2024	102,5000	102,0001	102,5000	102,0546	11.000	11.348
21/02/2024	102,2000	101,9000	101,9100	102,2000	122.000	125.738
20/02/2024	102,9000	102,0000	102,9000	102,0094	90.000	92.846
19/02/2024	103,0000	102,2000	103,0000	102,6000	6.000	6.218
16/02/2024	103,2000	103,2000	103,2000	103,2000	1.000	1.042
14/02/2024	103,0000	103,0000	103,0000	103,0000	10.000	10.396
13/02/2024	103,0000	103,0000	103,0000	103,0000	13.000	13.513
12/02/2024	103,0000	103,0000	103,0000	103,0000	5.000	5.196
09/02/2024	103,0000	103,0000	103,0000	103,0000	1.000	1.039
07/02/2024	103,0000	103,0000	103,0000	103,0000	1.000	1.038
06/02/2024	102,5000	102,0001	102,3000	102,5000	8.000	8.240
05/02/2024	103,0500	103,0500	103,0500	103,0500	1.000	1.038
02/02/2024	103,1000	103,0000	103,0000	103,0500	53.000	55.045
01/02/2024	103,0000	103,0000	103,0000	103,0000	1.000	1.037
31/01/2024	0,0000	0,0000	1,0000	102,9900	0	0
30/01/2024	102,9900	102,9900	102,9900	102,9900	654.000	677.115
29/01/2024	102,9970	102,7990	102,9970	102,8000	46.000	47.290
26/01/2024	103,0000	102,4999	102,4999	102,9953	80.000	82.731
25/01/2024	102,5000	102,4900	102,5000	102,4900	18.000	18.573
24/01/2024	102,7800	102,7400	102,7700	102,7679	50.000	51.704
23/01/2024	102,7890	102,0000	102,0000	102,5462	32.000	32.998
22/01/2024	102,5000	101,3700	101,7500	102,4143	28.000	28.677
19/01/2024	102,5000	102,0000	102,0000	102,2750	16.000	16.459
18/01/2024	101,8000	101,3200	101,4000	101,4084	37.000	37.735
16/01/2024	102,9900	102,2000	102,9900	102,2564	14.000	14.388
15/01/2024	102,0000	101,6500	101,8000	101,8333	27.000	27.631
12/01/2024	102,9000	101,0000	102,9000	101,7500	49.000	50.070
11/01/2024	102,9000	102,5000	102,5000	102,9000	73.000	75.342
10/01/2024	102,2999	101,9000	101,9700	101,9998	90.000	92.176
09/01/2024	102,5500	102,2500	102,2500	102,5500	35.000	35.990
08/01/2024	102,0000	101,5000	101,5000	101,8652	23.000	23.520
05/01/2024	101,2500	101,0010	101,0010	101,0915	45.000	45.663
04/01/2024	101,5000	101,0000	101,0000	101,4697	165.000	167.598
03/01/2024	101,4999	100,6500	101,0000	100,6502	66.000	66.808
02/01/2024	101,9000	100,6100	101,9000	100,7348	20.000	20.208
29/12/2023	101,4000	101,4000	101,4000	101,4000	15.000	15.253
27/12/2023	102,0500	101,1000	101,9500	101,1500	140.000	142.312
22/12/2023	101,9500	100,7200	100,7200	101,6794	51.000	51.769
21/12/2023	100,7700	100,5000	100,5000	100,7000	4.000	4.035
20/12/2023	100,6000	100,1000	100,6000	100,5000	17.000	17.095
19/12/2023	100,5000	100,0001	100,1000	100,5000	32.000	32.086