Ομόλογα

ΜΥΤΙΛΟ-100723-7Χ-1.000,00

ΜΥΤΙΛΟ2

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

100,60

Τελ. Ενημ.:

17:25

0,14 0,00%

Συν.Όγκος 347000
Όγκος πακέτων 0
Όγκος τελ.πράξης 5000
Τζίρος 353983
Πράξεις 47

Saleside SSBBSSSSBBSBSBBBBBBSBBSSSBBSBS
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

100,20 101,10

Άνοιγμα 100,40

Χαμ. 52 εβδ. Υψ. 52 εβδ.

97,45 101,60

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

Προηγ. Κλείσιμο

100.4605 0.0605 0.0603 %

Open Interest 0

Μέσος σταθμικό 100.4791
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 502395500 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

0,01%

1 μηνός

0,06%

3 μηνών

-0,14%

6 μηνών

0,64%

1 έτους

1,94%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
21/11/2024	101,1000	100,2000	100,4000	100,4791	347.000	353.983
20/11/2024	100,5900	100,2600	100,2601	100,4605	161.000	164.095
19/11/2024	100,4000	100,2100	100,2101	100,4000	235.000	239.186
18/11/2024	100,3000	100,2500	100,2553	100,2700	62.000	63.087
15/11/2024	100,4998	100,2600	100,2601	100,3000	320.000	325.784
14/11/2024	100,6700	100,2552	100,3000	100,3372	147.000	149.677
13/11/2024	100,6900	100,2600	100,2600	100,4460	156.000	158.914
12/11/2024	100,6900	100,3010	100,5099	100,4596	160.000	162.966
11/11/2024	100,4900	100,2800	100,2801	100,4898	208.000	211.847
08/11/2024	100,4900	100,2600	100,2601	100,2801	71.000	72.232
07/11/2024	100,5000	100,2501	100,2502	100,3581	94.000	95.631
06/11/2024	100,4000	100,2500	100,2501	100,2901	597.000	606.983
05/11/2024	100,5000	100,2100	100,2100	100,3307	96.000	97.597
04/11/2024	100,7000	100,1700	100,1700	100,3667	55.000	55.928
01/11/2024	100,6899	100,0200	100,0201	100,3973	226.000	229.860
31/10/2024	100,4999	100,0201	100,3001	100,4012	151.000	153.469
30/10/2024	100,4000	100,0120	100,0120	100,2545	430.000	436.635
29/10/2024	100,5800	100,0110	100,2860	100,3465	175.000	177.803
25/10/2024	100,3900	100,0111	100,0111	100,2319	45.000	45.664
24/10/2024	100,3000	100,0000	100,0001	100,0555	115.000	116.544
23/10/2024	100,2000	99,9000	100,2000	100,0484	349.000	353.318
22/10/2024	100,3900	99,9999	100,2002	100,0004	388.000	392.821
21/10/2024	100,4200	100,1201	100,3051	100,4000	131.000	132.908
18/10/2024	100,5999	100,2002	100,2002	100,3756	153.000	155.464
17/10/2024	100,6900	100,3001	100,3020	100,3401	987.000	1.001.916
16/10/2024	100,7999	100,3100	100,5601	100,5000	109.000	110.736
15/10/2024	100,9000	100,4000	100,8890	100,5170	521.000	529.563
14/10/2024	100,9999	100,5300	100,5301	100,8976	169.000	172.245
11/10/2024	100,8500	100,5600	100,8500	100,6801	61.000	62.072
10/10/2024	100,9900	100,5500	100,8200	100,8559	23.000	23.442
09/10/2024	101,1995	100,8700	100,8800	101,0222	132.000	134.713
08/10/2024	101,2790	100,8100	100,9000	101,1995	241.000	246.244
07/10/2024	101,1894	100,8500	100,8501	100,9201	291.000	296.722
04/10/2024	101,3800	101,0000	101,0001	101,1894	59.000	60.277
03/10/2024	101,3700	101,0100	101,0100	101,0400	167.000	170.467
02/10/2024	101,4000	100,9500	101,0000	101,1144	59.000	60.221
01/10/2024	101,4900	101,0700	101,0700	101,1802	395.000	403.392
30/09/2024	101,4000	101,0210	101,0210	101,0972	53.000	54.126
27/09/2024	101,4690	101,0101	101,0200	101,1700	407.000	415.515
26/09/2024	101,5500	101,0000	101,0700	101,1106	471.000	480.522
25/09/2024	101,5999	101,1700	101,5500	101,2538	249.000	254.307
24/09/2024	101,6900	101,0200	101,0250	101,2200	446.000	455.557
23/09/2024	101,6900	101,0100	101,0500	101,5400	138.000	141.157
20/09/2024	101,7900	101,1000	101,1005	101,2100	207.000	211.618
19/09/2024	101,6000	101,2101	101,2101	101,6000	260.000	265.955
18/09/2024	101,4800	101,2000	101,2001	101,4800	108.000	110.363
17/09/2024	101,4700	101,2000	101,2000	101,3596	114.000	116.449
16/09/2024	101,6000	101,0100	101,4800	101,3955	153.000	156.230
13/09/2024	101,6600	101,0200	101,0200	101,1458	812.000	827.529
12/09/2024	101,3000	100,5300	101,2000	101,1687	976.000	994.368
11/09/2024	101,6000	101,0000	101,0000	101,2500	185.000	188.855
10/09/2024	101,5000	101,0000	101,0000	101,3050	651.000	663.902
09/09/2024	101,4500	100,9300	101,1480	101,2999	286.000	291.469
06/09/2024	101,3800	100,9300	100,9600	101,1477	344.000	350.317
05/09/2024	101,1499	100,6500	100,6501	101,0103	432.000	439.292
04/09/2024	101,0001	100,5500	101,0001	100,6000	68.000	68.927
03/09/2024	101,1249	101,0000	101,1000	101,1001	197.000	200.375
02/09/2024	101,2500	100,7000	100,8999	101,1250	320.000	324.885
30/08/2024	100,9000	100,4100	100,4100	100,8100	52.000	52.651
29/08/2024	100,6500	100,4560	100,4560	100,5588	130.000	131.529
28/08/2024	100,6000	100,4550	100,4550	100,5303	236.000	238.631
27/08/2024	100,6998	100,5551	100,5551	100,5779	62.000	62.726
26/08/2024	100,7000	100,4050	100,6200	100,6151	178.000	180.063
23/08/2024	100,6799	100,4100	100,4151	100,5520	128.000	129.440
22/08/2024	100,7000	100,3005	100,3005	100,5950	191.000	193.011
21/08/2024	100,6800	100,3005	100,3005	100,4892	164.000	165.631
20/08/2024	100,7000	100,1700	100,1700	100,6055	136.000	136.823
19/08/2024	100,6500	100,3500	100,3500	100,5183	262.000	264.580
16/08/2024	100,3001	100,0601	100,3001	100,2000	147.000	148.004
14/08/2024	100,5500	100,2998	100,2999	100,3412	57.000	57.447
13/08/2024	100,4900	100,4898	100,4899	100,4898	41.000	41.200
12/08/2024	100,3999	100,1700	100,3000	100,2330	123.000	123.764
09/08/2024	100,5600	100,0000	100,2501	100,2939	277.000	278.860
08/08/2024	100,5702	100,1201	100,5699	100,5599	62.000	62.560
07/08/2024	100,7000	100,3500	100,5997	100,6499	233.000	234.833
06/08/2024	100,6900	100,0000	100,1001	100,1837	377.000	378.028
05/08/2024	100,8000	100,3000	100,6001	100,3113	302.000	304.687
02/08/2024	101,5000	100,9600	100,9600	101,1101	112.000	113.686
01/08/2024	101,2000	100,6000	100,6000	101,2000	59.000	59.832
31/07/2024	101,0000	100,5200	100,5202	100,9250	337.000	340.740
30/07/2024	100,8000	100,5000	100,5001	100,7348	147.000	148.439
29/07/2024	100,8000	100,1000	100,1000	100,7500	217.000	218.528
26/07/2024	100,3500	99,9990	99,9990	100,3243	411.000	412.689
25/07/2024	100,1400	99,9601	99,9601	100,0926	148.000	148.407
24/07/2024	100,1500	99,5000	99,9000	99,9700	271.000	271.129
23/07/2024	100,1900	99,9700	99,9700	100,0875	301.000	301.677
22/07/2024	100,0900	99,8520	99,8520	100,0250	564.000	564.965
19/07/2024	100,0400	99,8100	99,8200	99,9824	248.000	248.308
18/07/2024	100,0500	99,8100	99,8120	99,8529	150.000	150.001
17/07/2024	100,0500	99,6000	99,6000	99,8644	179.000	178.826
16/07/2024	99,9500	99,7000	99,7000	99,9082	131.000	130.958
15/07/2024	99,9400	99,6000	99,8600	99,8940	187.000	186.947
12/07/2024	99,9500	99,6100	99,6100	99,8475	203.000	202.731
11/07/2024	99,9500	98,9700	99,5000	99,8438	1.173.000	1.169.323
10/07/2024	100,0900	99,6500	99,6500	99,7333	447.000	445.907
09/07/2024	100,0500	99,8000	99,8000	100,0000	258.000	257.909
08/07/2024	99,8997	99,5210	99,8997	99,8406	77.000	76.840
05/07/2024	99,9000	99,6000	99,6100	99,8478	146.000	148.534
04/07/2024	99,9000	99,6100	99,6100	99,8000	145.000	147.621
03/07/2024	99,9400	99,5500	99,6000	99,9400	434.000	441.666
02/07/2024	100,0000	99,6200	99,6200	99,8062	273.000	277.809
01/07/2024	99,9999	99,6000	99,7000	99,8529	215.000	218.864
28/06/2024	100,1000	99,6000	99,9900	99,9003	130.000	132.383
27/06/2024	99,9500	99,4500	99,4500	99,7520	325.000	330.106
26/06/2024	99,9500	99,5600	99,6100	99,5900	117.000	118.789
25/06/2024	99,9000	99,5500	99,5801	99,7430	85.000	86.377
21/06/2024	99,8000	99,6510	99,7000	99,7292	66.000	67.050
20/06/2024	99,7500	99,5000	99,5100	99,6000	177.000	179.576
19/06/2024	99,7900	99,4000	99,5100	99,6507	449.000	455.563
18/06/2024	99,8000	99,5001	99,5001	99,6710	134.000	135.971
17/06/2024	99,6800	99,5500	99,5500	99,6350	185.000	187.619
14/06/2024	99,8999	99,4000	99,6999	99,6852	263.000	266.847
13/06/2024	99,8000	99,4600	99,7837	99,6744	203.000	205.819
12/06/2024	99,9000	99,6200	99,6200	99,7837	63.000	63.955
11/06/2024	99,9500	99,6100	99,6100	99,7690	178.000	180.705
10/06/2024	99,9400	99,6200	99,6200	99,7227	71.000	72.053
07/06/2024	99,9200	99,7100	99,7100	99,8550	190.000	192.944
06/06/2024	99,8500	99,6000	99,6000	99,7400	244.000	247.541
05/06/2024	99,7900	99,5300	99,7500	99,7173	80.000	81.098
04/06/2024	99,8500	99,3500	99,8500	99,5433	348.000	352.216
03/06/2024	99,6800	99,3000	99,4981	99,4500	169.000	170.900
31/05/2024	99,6500	99,4000	99,4000	99,4981	143.000	144.602
30/05/2024	99,9000	99,6000	99,6000	99,6509	108.000	109.363
29/05/2024	99,9000	99,5000	99,6000	99,6328	193.000	195.337
28/05/2024	99,8999	99,5000	99,5500	99,7130	57.000	57.736
27/05/2024	99,8500	99,5100	99,5100	99,8177	174.000	176.261
24/05/2024	99,7900	99,5800	99,5800	99,6405	110.000	111.303
23/05/2024	99,8490	99,3000	99,3501	99,5758	752.000	759.608
22/05/2024	100,0000	99,5000	99,9999	99,5963	561.000	568.334
21/05/2024	99,9900	99,5600	99,6600	99,7880	391.000	395.739
20/05/2024	100,0000	99,7000	99,7900	99,8210	102.000	103.302
17/05/2024	100,0000	99,7801	99,8500	99,8184	353.000	357.752
16/05/2024	99,9898	99,7200	99,7200	99,9050	176.000	178.394
15/05/2024	100,0000	99,6100	99,7900	99,7253	784.000	793.106
14/05/2024	99,8000	99,5000	99,5000	99,6850	90.000	90.987
13/05/2024	99,9800	99,6000	99,7100	99,6900	211.000	213.402
09/05/2024	99,8000	99,6500	99,6500	99,7140	102.000	103.125
08/05/2024	99,7000	99,5100	99,7000	99,6325	66.000	66.640
02/05/2024	99,9990	99,5500	99,9000	99,8971	45.000	45.553
30/04/2024	99,9900	99,6000	99,7500	99,7881	81.000	81.899
29/04/2024	99,6900	99,2100	99,2100	99,5320	91.000	91.696
26/04/2024	99,7999	99,6100	99,7950	99,7380	153.000	154.420
25/04/2024	99,7900	99,0000	99,1500	99,5434	203.000	204.554
24/04/2024	99,2000	98,9100	98,9100	99,1050	94.000	94.228
23/04/2024	99,1000	98,7000	98,7000	99,0178	162.000	162.316
22/04/2024	99,1000	98,7500	98,8500	98,8027	199.000	199.011
19/04/2024	98,8999	98,7500	98,7500	98,8500	245.000	244.948
18/04/2024	99,1900	98,5500	98,5500	98,9990	210.000	210.259
17/04/2024	99,0999	98,9001	99,0400	98,9200	134.000	134.118
16/04/2024	99,2500	99,0601	99,1500	99,0601	240.000	240.598
15/04/2024	99,3900	99,0001	99,1700	99,1860	95.000	95.246
12/04/2024	99,0770	98,6000	98,9990	98,9532	315.000	315.159
11/04/2024	99,0755	98,6100	99,0000	98,9241	225.000	224.875
10/04/2024	99,3000	98,7000	98,7000	99,0681	541.000	541.158
09/04/2024	99,3800	98,7000	99,3700	98,9680	593.000	592.939
08/04/2024	99,3400	98,3001	98,6800	99,0812	830.000	829.494
05/04/2024	99,2500	98,7000	98,7600	99,2206	387.000	387.245
04/04/2024	99,2900	99,0000	99,2107	99,0001	145.000	145.119
03/04/2024	99,2500	99,0401	99,1900	99,1934	64.000	64.095
02/04/2024	99,3900	99,0001	99,0300	99,2107	295.000	295.282
28/03/2024	99,3900	99,1000	99,1000	99,3900	77.000	77.119
27/03/2024	99,3000	99,0000	99,1000	99,1500	42.000	42.024
26/03/2024	99,3885	99,0000	99,1500	99,3499	89.000	88.952
22/03/2024	99,4000	99,0100	99,0100	99,1500	106.000	106.082
21/03/2024	99,4000	99,0000	99,0000	99,4000	222.000	222.343
20/03/2024	99,3000	98,8600	98,8600	99,1756	105.000	104.974
19/03/2024	99,3000	99,0000	99,3000	99,1388	51.000	50.963
15/03/2024	99,2500	99,1000	99,2500	99,2000	14.000	13.995
14/03/2024	99,6000	99,0000	99,6000	99,1000	256.000	256.053
13/03/2024	99,9800	99,2500	99,5100	99,5288	73.000	73.183
12/03/2024	99,1000	98,7000	99,1000	98,9000	135.000	134.423
11/03/2024	98,9000	98,7500	98,8000	98,9000	94.000	93.564
08/03/2024	99,0000	98,7000	98,7000	98,9250	362.000	360.313
06/03/2024	98,9999	98,7100	98,8100	98,8800	217.000	215.820
05/03/2024	98,9499	98,6000	98,6000	98,7171	160.000	158.960
04/03/2024	98,8500	98,5500	98,5500	98,7516	82.000	81.497
01/03/2024	98,9999	98,7100	98,7100	98,7800	61.000	60.635
29/02/2024	99,2000	98,4500	98,5000	98,9390	199.000	197.559
28/02/2024	99,2000	98,4200	98,8800	98,5500	159.000	157.971
27/02/2024	99,7900	98,5000	99,4500	98,7942	682.000	681.203
26/02/2024	99,9000	99,3000	99,3000	99,5999	103.000	103.148
23/02/2024	99,7900	99,4501	99,5100	99,7000	90.000	90.092
22/02/2024	99,6500	99,3000	99,3100	99,5200	263.000	263.145
21/02/2024	99,8100	99,3500	99,6100	99,3600	321.000	320.811
20/02/2024	100,0000	99,5110	99,5200	99,7000	115.000	115.274
19/02/2024	99,8500	99,5500	99,5500	99,7444	167.000	167.267
16/02/2024	100,0000	99,6000	99,6000	99,8999	174.000	174.517
14/02/2024	99,9500	99,8000	99,8500	99,8475	389.000	390.120
13/02/2024	100,0000	99,8323	99,8323	99,9562	397.000	398.414
12/02/2024	100,0000	99,5000	99,5000	99,8323	96.000	96.212
09/02/2024	100,1000	99,7000	99,7200	100,0262	169.000	169.457
07/02/2024	100,0000	99,7000	99,9500	99,9214	202.000	202.416
06/02/2024	100,0001	99,7000	99,8500	99,7100	197.000	197.215
05/02/2024	100,1000	99,5100	99,5100	99,8519	211.000	211.343
02/02/2024	99,6900	99,4100	99,4100	99,6000	132.000	131.858
01/02/2024	99,5900	99,3550	99,3550	99,4620	50.000	49.875
31/01/2024	99,5800	99,2700	99,5800	99,4000	118.000	117.610
30/01/2024	99,5500	99,3000	99,5000	99,3128	496.000	494.201
29/01/2024	99,8000	99,4000	99,4000	99,5000	244.000	243.046
26/01/2024	99,8000	99,4000	99,4000	99,5000	156.000	155.634
25/01/2024	100,2000	99,2600	99,2600	99,8273	75.000	75.028
24/01/2024	100,0000	99,5000	99,5400	99,5714	349.000	348.232
23/01/2024	100,0000	99,5000	99,5001	100,0000	131.000	130.757
22/01/2024	100,0000	99,3500	99,6500	99,5892	350.000	349.106
19/01/2024	100,0000	99,3000	99,5000	99,9000	321.000	320.954
18/01/2024	99,8500	99,3900	99,3900	99,7406	303.000	302.618
16/01/2024	100,0000	99,5600	99,9000	99,6033	402.000	400.990
15/01/2024	99,9500	99,6100	99,8600	99,7313	226.000	225.678
12/01/2024	100,2500	99,9200	100,2500	99,9550	111.000	111.068
11/01/2024	100,2200	99,9700	100,2200	99,9800	269.000	269.434
10/01/2024	100,6000	100,0000	100,0100	100,2198	335.000	335.342
09/01/2024	100,6000	100,0110	100,0110	100,4257	48.000	48.177
08/01/2024	100,5000	99,7010	99,7010	100,3194	495.000	496.411
05/01/2024	100,3000	99,5000	99,5000	99,8472	161.000	164.027
04/01/2024	99,7000	99,3500	99,7000	99,6526	65.000	66.039
03/01/2024	99,7000	99,3500	99,5000	99,4397	68.000	68.971
02/01/2024	99,6900	98,7000	99,0000	99,6050	196.000	198.648
29/12/2023	99,2500	99,0000	99,0000	99,1159	22.000	22.238
27/12/2023	99,2000	99,0000	99,0000	99,0273	119.000	120.116
22/12/2023	99,5000	98,8000	99,5000	99,0000	164.000	165.549
21/12/2023	99,4000	98,7500	99,3000	99,0000	191.000	192.909
20/12/2023	99,2000	98,4000	98,4000	99,0506	139.000	140.150
19/12/2023	99,0000	98,2500	98,2500	98,9000	548.000	551.590
18/12/2023	98,7000	97,6600	97,6600	98,6586	233.000	233.675
15/12/2023	98,2900	98,2500	98,2500	98,2500	58.000	58.033
14/12/2023	98,2500	98,0000	98,0000	98,1000	75.000	74.965
13/12/2023	98,2000	97,8000	97,8000	97,9000	155.000	154.494
12/12/2023	98,1000	97,7100	97,7900	98,0500	123.000	122.641
11/12/2023	98,2500	97,6600	98,0000	97,8834	157.000	156.398
08/12/2023	98,2500	97,9000	98,0200	98,1000	304.000	303.349
07/12/2023	98,2900	98,0500	98,1000	98,1500	264.000	263.686
06/12/2023	98,3000	98,0000	98,0000	98,1300	23.000	22.955
05/12/2023	97,9850	97,5500	97,6000	97,6079	165.000	163.803
04/12/2023	98,0000	97,3010	97,6000	97,6000	197.000	195.446
01/12/2023	97,8500	97,5000	97,8500	97,6000	111.000	110.264
30/11/2023	97,7400	97,5000	97,6995	97,5820	113.000	112.130
29/11/2023	97,7500	97,5500	97,5500	97,5800	41.000	40.669
28/11/2023	97,5000	97,1999	97,5000	97,4500	45.000	44.506
27/11/2023	98,0000	97,4000	97,5000	97,5000	418.000	414.581
24/11/2023	98,5000	97,7000	98,5000	97,8500	230.000	229.115
23/11/2023	98,4500	98,3000	98,3000	98,3300	76.000	75.920
22/11/2023	98,6999	98,2700	98,6999	98,2700	152.000	151.805
21/11/2023	98,7800	98,4000	98,7000	98,4000	45.000	45.062
20/11/2023	98,7999	98,4000	98,4000	98,5512	59.000	59.023
17/11/2023	98,7998	98,4000	98,7998	98,4273	55.000	55.010
16/11/2023	98,6800	98,4000	98,4500	98,4367	15.000	14.997
15/11/2023	98,7000	98,4000	98,4000	98,5000	59.000	58.988
14/11/2023	98,8800	98,5200	98,8500	98,7108	151.000	151.217
13/11/2023	98,9000	98,6000	98,7200	98,8000	156.000	156.348
10/11/2023	98,7200	98,5100	98,6600	98,7200	54.000	54.029
09/11/2023	98,8500	98,6000	98,8500	98,6608	160.000	160.097
08/11/2023	98,8799	98,8000	98,8500	98,8036	160.000	160.272
07/11/2023	98,9000	98,3000	98,3000	98,4000	214.000	214.087
06/11/2023	98,8999	98,8999	98,8999	98,8999	24.000	24.058
03/11/2023	98,8000	98,5000	98,7500	98,7870	45.000	45.035
02/11/2023	98,7999	98,6500	98,7999	98,7122	66.000	66.022
01/11/2023	98,7000	98,4000	98,7000	98,7000	128.000	127.821
31/10/2023	98,9500	98,6000	98,7000	98,6144	162.000	161.875
30/10/2023	98,8000	98,6000	98,8000	98,7455	22.000	22.002
27/10/2023	98,8500	98,5000	98,5000	98,7705	20.000	20.005
26/10/2023	98,7000	98,5000	98,5000	98,6749	40.000	39.967
25/10/2023	98,7950	98,5100	98,5100	98,6000	43.000	42.942
24/10/2023	98,6000	98,4000	98,5500	98,5119	326.000	325.060
23/10/2023	98,7000	98,5600	98,7000	98,6162	97.000	96.810
20/10/2023	98,9999	98,6000	98,9999	98,7982	85.000	84.979
19/10/2023	99,2000	98,9200	99,0500	98,9998	83.000	83.188
18/10/2023	99,1700	99,0000	99,1700	99,0502	110.000	110.201
17/10/2023	99,3500	99,1000	99,3500	99,1969	165.000	165.526
16/10/2023	99,3000	99,1000	99,3000	99,2114	54.000	54.174
13/10/2023	99,5000	99,3800	99,5000	99,4713	30.000	30.171
12/10/2023	99,4900	99,2200	99,3000	99,3700	163.000	163.767
11/10/2023	99,3997	99,1100	99,3997	99,3362	89.000	89.325
10/10/2023	99,5800	99,1000	99,3600	99,3367	202.000	202.769
09/10/2023	99,5999	99,3000	99,3500	99,3850	46.000	46.192
05/10/2023	99,6800	99,3000	99,3000	99,6300	41.000	41.214
04/10/2023	99,6000	99,3500	99,3500	99,4102	286.000	287.312
03/10/2023	99,5500	99,4503	99,5500	99,5074	82.000	82.388
02/10/2023	99,7000	99,5500	99,6000	99,5500	275.000	276.531
29/09/2023	100,0000	99,5000	99,6000	99,7610	242.000	243.707
28/09/2023	99,6999	99,6000	99,6300	99,6350	215.000	216.234
27/09/2023	99,8100	99,6700	99,8100	99,7518	153.000	153.997
21/09/2023	99,9000	99,6400	99,8999	99,6850	83.000	83.466
20/09/2023	99,7300	99,6600	99,7000	99,6720	59.000	59.304
19/09/2023	99,8000	99,7300	99,7999	99,7300	28.000	28.169
18/09/2023	99,7999	99,6000	99,6000	99,7000	41.000	41.230
14/09/2023	99,7400	99,6000	99,7250	99,6875	306.000	307.356
13/09/2023	99,7000	99,6300	99,7000	99,6807	27.000	27.114
12/09/2023	99,7000	99,5999	99,7000	99,6949	533.000	535.214
11/09/2023	99,7199	99,6000	99,7199	99,6040	108.000	108.450
08/09/2023	99,7980	99,5000	99,7500	99,6003	59.000	59.183
07/09/2023	99,8600	99,5500	99,8600	99,7565	239.000	240.091
06/09/2023	99,9890	99,8000	99,8500	99,8387	340.000	341.718
05/09/2023	99,9099	99,7703	99,9099	99,7756	116.000	116.568
04/09/2023	99,9599	99,8000	99,8500	99,8776	43.000	43.224
31/08/2023	99,9700	99,9000	99,9700	99,9337	429.000	431.377
30/08/2023	99,9500	99,7800	99,7800	99,9175	71.000	71.359
29/08/2023	99,9500	99,9400	99,9499	99,9493	33.000	33.173
28/08/2023	99,9500	99,7700	99,9500	99,8300	60.000	60.228
25/08/2023	99,9500	99,7100	99,7100	99,8505	70.000	70.247
24/08/2023	99,9480	99,7100	99,7100	99,9473	52.000	52.238
22/08/2023	99,9500	99,7500	99,9500	99,8004	345.000	346.212
21/08/2023	99,9997	99,8600	99,9997	99,9380	276.000	277.064
18/08/2023	99,9900	99,9300	99,9899	99,9500	107.000	107.473
17/08/2023	99,9899	99,9699	99,9899	99,9745	44.000	44.194
16/08/2023	99,9899	99,9500	99,9800	99,9620	193.000	193.762
14/08/2023	99,9600	99,8950	99,9500	99,9143	221.000	221.743
11/08/2023	99,9700	99,8800	99,9000	99,8900	141.000	140.869
10/08/2023	99,9400	99,9000	99,9400	99,9200	32.000	32.101
09/08/2023	99,9400	99,8600	99,9000	99,9270	54.000	54.152
07/08/2023	99,9400	99,9200	99,9399	99,9259	333.000	333.905
04/08/2023	99,9499	99,9302	99,9499	99,9404	154.000	154.404
03/08/2023	99,9500	99,8800	99,9100	99,9498	73.000	73.181
02/08/2023	99,9700	99,9000	99,9700	99,9150	274.000	274.551
01/08/2023	99,9800	99,9699	99,9800	99,9786	112.000	112.274
31/07/2023	99,9900	99,9502	99,9502	99,9899	135.000	135.328
28/07/2023	99,9800	99,9600	99,9800	99,9644	254.000	254.530
27/07/2023	99,9900	99,9700	99,9800	99,9700	287.000	287.587
26/07/2023	99,9900	99,9700	99,9900	99,9708	186.000	186.334
25/07/2023	99,9700	99,9500	99,9600	99,9600	109.000	109.165
24/07/2023	100,0000	99,9303	99,9700	99,9500	117.000	117.163
21/07/2023	100,0000	99,9201	100,0000	99,9687	244.000	244.330
20/07/2023	100,0000	99,9201	99,9990	99,9744	198.000	198.257
19/07/2023	100,0000	99,9201	99,9201	99,9448	143.000	143.095
18/07/2023	100,0300	99,9500	100,0000	99,9777	279.000	279.247
17/07/2023	100,0300	99,9300	100,0000	99,9731	36.000	36.026
14/07/2023	100,0500	100,0000	100,0000	100,0000	158.000	158.184
13/07/2023	100,0700	99,8701	100,0000	100,0000	151.000	151.061
12/07/2023	100,0000	99,8601	99,8601	99,9990	329.000	328.887
11/07/2023	100,0000	99,8000	100,0000	99,9979	5.849.000	5.850.815

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
15:49:52.587	321.243,00	100,60	5.000,00	100,30	100,60
15:49:51.899	321.236,00	100,30	5.000,00	100,30	100,60
15:49:50.981	321.224,00	100,60	5.000,00	100,30	100,60
15:49:50.101	321.210,00	100,35	2.000,00	100,35	100,60
15:49:50.101	321.209,00	100,35	3.000,00	100,35	100,60
15:49:48.843	321.189,00	100,60	2.000,00	100,35	100,60
15:49:48.843	321.188,00	100,60	3.000,00	100,35	100,60
15:49:48.113	321.176,00	100,60	5.000,00	100,35	100,60
15:49:46.893	321.170,00	100,35	5.000,00	100,35	100,60
15:49:46.194	321.115,00	100,45	5.000,00	100,45	100,60