Ομόλογα

ΟΤΟΕΛΟ-230124-5Χ-1.000,00

ΟΤΟΕΛΟ1

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

100,30

Τελ. Ενημ.:

17:25

-0,23 0,00%

Συν.Όγκος 39000
Όγκος πακέτων 0
Όγκος τελ.πράξης 3000
Τζίρος 39755
Πράξεις 9

Saleside BBSBBBBBB
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

100,30 100,55

Άνοιγμα 100,50

Χαμ. 52 εβδ. Υψ. 52 εβδ.

100,45 100,45

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

Προηγ. Κλείσιμο

100.5300 -0.1557 -0.1546 %

Open Interest 0

Μέσος σταθμικό 100.4500
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 200900000 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

0,46%

1 μηνός

-0,61%

3 μηνών

0,08%

6 μηνών

1,04%

1 έτους

0,08%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
22/11/2024	100,5500	100,3000	100,5000	100,4500	39.000	39.755
21/11/2024	100,6000	100,5000	100,6000	100,5300	20.000	20.408
20/11/2024	100,7000	100,5000	100,5000	100,6857	14.000	14.297
19/11/2024	100,6000	100,5000	100,6000	100,5000	37.000	37.726
18/11/2024	100,6000	100,0100	100,1000	100,5500	13.000	13.224
15/11/2024	100,1500	100,0100	100,0100	100,0567	3.000	3.043
14/11/2024	100,5000	100,0100	100,0110	100,0730	25.000	25.366
13/11/2024	101,5000	101,5000	101,5000	101,5000	5.000	5.142
12/11/2024	101,5800	100,1500	100,1500	101,1935	62.000	63.427
11/11/2024	100,7500	100,0100	100,7500	100,1500	133.000	135.558
08/11/2024	100,7500	100,7500	100,7500	100,7500	4.000	4.082
07/11/2024	100,9999	100,7000	100,9999	100,7000	2.000	2.043
06/11/2024	100,8500	100,1200	100,1500	100,8500	25.000	25.401
05/11/2024	100,3000	100,1200	100,1200	100,2640	25.000	25.381
04/11/2024	100,2000	100,0000	100,0000	100,1000	98.000	99.314
01/11/2024	100,7400	100,0000	100,7400	100,0000	54.000	54.691
31/10/2024	100,7500	100,0000	100,0000	100,7420	12.000	12.214
30/10/2024	100,1000	100,0000	100,0000	100,0000	96.000	97.147
29/10/2024	100,0500	99,6000	99,6000	100,0000	30.000	30.354
25/10/2024	99,6800	99,5000	99,6800	99,5457	76.000	76.593
24/10/2024	100,0000	99,6000	100,0000	99,6800	65.000	65.544
23/10/2024	99,8000	99,5000	99,5000	99,8000	57.000	57.456
22/10/2024	101,1400	99,6100	100,0000	99,9188	185.000	186.880
21/10/2024	101,5799	101,0000	101,5799	101,1450	4.000	4.089
18/10/2024	100,5000	100,2500	100,2500	100,3750	6.000	6.086
17/10/2024	101,4700	99,8000	101,4700	99,9544	27.000	27.274
16/10/2024	101,3100	100,7500	101,3100	101,1862	26.000	26.575
15/10/2024	101,5000	100,7500	100,7500	101,3100	18.000	18.398
14/10/2024	101,0000	100,0000	100,0000	100,5208	12.000	12.182
11/10/2024	100,2500	99,7000	99,7000	100,1000	77.000	77.853
10/10/2024	100,3000	99,0000	100,1000	99,4400	71.000	71.428
09/10/2024	100,1000	99,7500	100,1000	99,7950	139.000	140.027
08/10/2024	100,3000	100,0000	100,0000	100,0722	36.000	36.361
07/10/2024	100,5000	99,5000	100,5000	100,0000	37.000	37.247
04/10/2024	100,4000	99,7000	99,7500	100,3838	202.000	203.377
03/10/2024	100,3700	99,5000	99,5000	99,7000	238.000	240.235
02/10/2024	99,9000	99,7500	99,7500	99,8041	61.000	61.406
01/10/2024	100,3800	99,0001	99,5000	99,7500	328.000	330.582
30/09/2024	100,3500	99,5000	99,7500	100,3500	118.000	118.963
27/09/2024	100,4000	100,0000	100,3400	100,2010	388.000	392.556
26/09/2024	100,3400	98,5210	100,2000	100,3400	230.000	231.637
25/09/2024	100,4000	100,3000	100,4000	100,3100	13.000	13.145
24/09/2024	100,4800	100,4500	100,4500	100,4700	40.000	40.495
23/09/2024	100,3800	100,3800	100,3800	100,3800	196.000	198.225
20/09/2024	100,4000	100,0000	100,2000	100,3980	227.000	229.503
19/09/2024	100,9900	100,9900	100,9900	100,9900	1.000	1.017
18/09/2024	100,7800	98,7110	100,0000	100,7800	71.000	71.439
17/09/2024	100,5000	100,2000	100,2000	100,3875	8.000	8.085
16/09/2024	100,2500	100,0000	100,0000	100,2000	19.000	19.131
13/09/2024	100,5000	100,0000	100,5000	100,0435	84.000	84.591
12/09/2024	100,9990	99,8000	100,0000	100,9990	56.000	56.342
11/09/2024	100,4000	100,3000	100,3000	100,4000	11.000	11.109
10/09/2024	101,0000	100,0000	100,0000	100,9091	33.000	33.498
09/09/2024	100,0000	99,8000	99,8000	100,0000	25.000	25.118
06/09/2024	101,0000	100,7500	101,0000	101,0000	41.000	41.572
05/09/2024	101,0000	99,8500	100,7400	100,1200	255.000	257.584
04/09/2024	99,8601	99,8600	99,8600	99,8600	37.000	37.144
03/09/2024	100,0000	99,8000	99,9000	99,8385	13.000	13.046
02/09/2024	100,6400	100,0000	100,0000	100,3323	22.000	22.184
30/08/2024	100,0000	100,0000	100,0000	100,0000	6.000	6.029
29/08/2024	99,9999	99,8010	99,8010	99,9999	2.000	2.007
28/08/2024	100,5900	99,8000	100,5900	99,9148	33.000	33.119
27/08/2024	100,6900	99,8200	99,8200	100,6300	7.000	7.069
26/08/2024	99,8500	99,8200	99,8200	99,8470	10.000	10.027
23/08/2024	99,7000	99,7000	99,7000	99,7000	1.000	1.001
22/08/2024	100,3000	100,3000	100,3000	100,3000	1.000	1.007
21/08/2024	100,8000	99,0000	100,7000	100,4533	245.000	244.670
20/08/2024	101,0000	100,7000	100,7000	100,9667	9.000	9.087
19/08/2024	101,0000	100,4000	100,4000	100,7000	2.000	2.020
16/08/2024	100,7500	100,3000	100,3000	100,4815	19.000	19.154
14/08/2024	100,4000	100,2000	100,4000	100,3000	3.000	3.018
13/08/2024	100,4000	100,1000	100,1000	100,4000	6.000	6.009
12/08/2024	99,7500	99,7000	99,7000	99,7500	10.000	9.999
09/08/2024	100,0000	99,5000	99,5000	99,7500	3.000	2.999
08/08/2024	99,7500	99,2500	99,7500	99,2566	259.000	257.686
07/08/2024	99,7500	99,7500	99,7500	99,7500	1.000	999
06/08/2024	100,5000	99,0016	100,0000	99,8361	21.000	20.965
05/08/2024	100,4999	99,8000	100,4999	99,8000	50.000	50.065
02/08/2024	100,5200	100,0500	100,0500	100,5000	20.000	20.104
01/08/2024	99,9000	99,9000	99,9000	99,9000	10.000	10.005
31/07/2024	100,2000	99,9000	100,0000	100,1550	40.000	40.065
30/07/2024	100,3499	100,0000	100,2000	100,2000	169.000	169.629
29/07/2024	100,3000	100,0000	100,1000	100,0919	37.000	37.068
26/07/2024	100,2000	99,5000	99,5000	100,2000	9.000	9.010
25/07/2024	99,5000	99,2000	99,4000	99,3727	22.000	21.877
24/07/2024	99,6000	99,1955	99,1955	99,4000	51.000	50.729
23/07/2024	99,5000	98,1000	98,1000	99,1955	31.000	30.757
22/07/2024	99,4000	98,0000	99,4000	98,2500	158.000	155.367
19/07/2024	99,7500	99,4000	99,7500	99,5000	58.000	57.710
18/07/2024	99,5043	99,5000	99,5043	99,5012	26.000	26.425
17/07/2024	100,0000	99,5000	100,0000	99,5043	26.000	26.451
16/07/2024	101,0000	100,0100	101,0000	100,2080	5.000	5.114
15/07/2024	100,2000	99,5100	99,5100	99,9638	8.000	8.163
12/07/2024	100,0000	100,0000	100,0000	100,0000	1.000	1.020
11/07/2024	100,0000	100,0000	100,0000	100,0000	6.000	6.123
10/07/2024	100,0000	99,6000	100,0000	99,6500	6.000	6.105
09/07/2024	99,7900	99,5100	99,7900	99,6780	10.000	10.168
08/07/2024	100,0000	99,5100	99,5100	99,8367	3.000	3.054
05/07/2024	100,0000	99,5100	99,5100	99,7700	13.000	13.227
04/07/2024	99,5100	99,5100	99,5100	99,5100	1.000	1.014
03/07/2024	99,6500	99,5100	99,6500	99,5500	20.000	20.294
02/07/2024	99,7000	99,5101	99,5101	99,6900	19.000	19.306
01/07/2024	100,0000	99,5100	100,0000	99,7725	12.000	12.202
28/06/2024	100,3500	99,8000	99,8500	100,3033	30.000	30.536
27/06/2024	99,8500	99,7510	99,7510	99,8500	33.000	33.562
26/06/2024	99,7900	99,6000	99,7900	99,7500	38.000	38.605
25/06/2024	100,0999	99,7000	100,0999	99,7400	10.000	10.158
21/06/2024	99,4000	99,2928	99,2928	99,3340	13.000	13.151
20/06/2024	99,8000	99,1100	99,2500	99,2928	32.000	32.355
19/06/2024	99,7500	99,7500	99,7500	99,7500	27.000	27.410
18/06/2024	99,7500	99,5000	99,5000	99,5083	31.000	31.392
17/06/2024	99,7000	99,5000	99,7000	99,5500	5.000	5.066
14/06/2024	99,7000	99,6000	99,6000	99,7000	16.000	16.220
13/06/2024	99,8000	99,5000	99,8000	99,7000	3.000	3.042
12/06/2024	99,8000	99,7500	99,7500	99,7850	10.000	10.147
11/06/2024	99,9000	99,8500	99,8900	99,8738	21.000	21.325
10/06/2024	99,7700	99,5000	99,5000	99,7700	15.000	15.208
07/06/2024	99,5000	99,5000	99,5000	99,5000	17.000	17.195
06/06/2024	99,6000	99,5000	99,5000	99,5000	24.000	24.283
05/06/2024	99,8500	99,5000	99,8500	99,6685	84.000	85.070
04/06/2024	99,9999	99,8500	99,8500	99,8500	35.000	35.532
03/06/2024	99,8000	99,8000	99,8000	99,8000	12.000	12.165
31/05/2024	99,9000	99,7500	99,9000	99,8250	2.000	2.027
30/05/2024	99,8990	99,8990	99,8990	99,8990	1.000	1.014
29/05/2024	99,8500	99,0000	99,7500	99,5767	19.000	19.228
28/05/2024	100,0999	99,9000	100,0999	99,9999	8.000	8.117
27/05/2024	99,7000	99,0001	99,7000	99,7000	19.000	19.168
24/05/2024	99,9999	99,7000	99,9999	99,7000	10.000	10.133
23/05/2024	100,0000	99,6000	99,6000	99,9796	59.000	59.858
22/05/2024	99,9500	99,1100	99,9500	99,2963	24.000	24.176
21/05/2024	99,5000	99,5000	99,5000	99,5000	15.000	15.139
20/05/2024	99,5000	99,0000	99,1511	99,4250	76.000	76.395
17/05/2024	99,7500	99,3000	99,5000	99,5714	38.000	38.327
16/05/2024	99,5000	99,4600	99,5000	99,5000	47.000	47.415
15/05/2024	100,0000	99,0101	99,5000	99,5000	162.000	162.823
14/05/2024	99,9999	99,5000	99,9999	99,5000	18.000	18.160
13/05/2024	100,3200	99,0000	99,5000	99,4653	56.000	56.447
09/05/2024	100,2000	100,1700	100,1700	100,2000	13.000	13.195
08/05/2024	100,0000	99,0500	99,0500	100,0000	3.000	3.028
02/05/2024	99,1000	98,9000	99,0000	98,9000	19.000	19.055
30/04/2024	99,1500	99,1500	99,1500	99,1500	1.000	1.004
29/04/2024	99,3500	99,1000	99,2778	99,3500	25.000	25.111
26/04/2024	100,0000	99,1000	100,0000	99,2778	14.000	14.066
25/04/2024	99,2500	99,0100	99,0100	99,1200	128.000	128.259
24/04/2024	99,5000	99,0050	99,5000	99,1500	24.000	24.087
23/04/2024	100,0000	99,7000	99,7500	99,7645	31.000	31.267
22/04/2024	100,0000	99,2500	100,0000	99,3089	53.000	53.255
19/04/2024	99,8000	99,7500	99,8000	99,7700	5.000	5.042
18/04/2024	100,3000	100,0000	100,3000	100,0500	6.000	6.066
17/04/2024	100,0000	100,0000	100,0000	100,0000	4.000	4.041
16/04/2024	100,4500	100,2000	100,4500	100,2000	21.000	21.282
15/04/2024	100,3000	100,1500	100,1500	100,3000	17.000	17.210
12/04/2024	100,0615	100,0000	100,0615	100,0500	13.000	13.131
11/04/2024	100,1500	99,8000	99,8000	100,0615	13.000	13.135
10/04/2024	100,2000	99,5500	100,2000	99,7286	74.000	74.587
09/04/2024	100,3000	99,9000	100,3000	100,1130	28.000	28.292
08/04/2024	100,4999	100,2000	100,2000	100,3000	29.000	29.357
05/04/2024	100,4000	100,1500	100,4000	100,2000	10.000	10.112
04/04/2024	100,3000	100,1200	100,1200	100,3000	4.000	4.044
03/04/2024	100,2500	100,1000	100,2500	100,1000	21.000	21.223
02/04/2024	100,3000	100,0000	100,3000	100,1000	22.000	22.218
28/03/2024	100,3000	100,1500	100,1500	100,2761	23.000	23.256
27/03/2024	100,3000	100,3000	100,3000	100,3000	1.000	1.011
26/03/2024	100,3000	100,2000	100,2500	100,2500	60.000	60.627
22/03/2024	100,2500	100,2500	100,2500	100,2500	3.000	3.030
21/03/2024	100,3000	100,0000	100,3000	100,0188	117.000	117.948
20/03/2024	100,3000	100,0000	100,0000	100,3000	21.000	21.188
19/03/2024	100,0000	99,8501	100,0000	100,0000	6.000	6.039
15/03/2024	100,1799	100,0000	100,1799	100,0000	4.000	4.030
14/03/2024	100,1900	100,0000	100,0000	100,1814	49.000	49.412
13/03/2024	100,1000	99,5000	99,5000	100,1000	50.000	50.177
12/03/2024	99,5000	99,0000	99,0000	99,0661	31.000	30.897
11/03/2024	99,6500	99,0000	99,5000	99,0000	18.000	17.992
08/03/2024	99,8000	99,2000	99,5000	99,8000	7.000	7.007
06/03/2024	99,6000	99,1000	99,1000	99,1315	54.000	53.817
05/03/2024	100,1000	98,8700	99,8000	99,8806	217.000	216.416
04/03/2024	99,9299	99,7500	99,9299	99,7860	5.000	5.014
01/03/2024	99,8900	99,8900	99,8900	99,8900	1.000	1.003
29/02/2024	99,9000	99,7400	99,7400	99,7977	708.000	709.403
28/02/2024	99,7000	99,5000	99,5000	99,5000	50.000	50.062
27/02/2024	99,7000	98,8205	99,7000	99,7000	54.000	53.814
26/02/2024	99,8800	99,8500	99,8500	99,8500	17.000	17.048
23/02/2024	99,9998	99,8500	99,9998	99,8833	29.000	29.091
22/02/2024	99,9989	98,8300	99,0100	99,8162	51.000	50.769
21/02/2024	99,9999	99,0000	99,9999	99,2750	21.000	20.996
20/02/2024	100,2000	99,0600	99,9999	99,9852	1.064.000	1.067.611
19/02/2024	99,9999	99,9500	99,9500	99,9999	47.000	47.138
16/02/2024	99,9999	99,8000	99,8000	99,9000	30.000	30.078
14/02/2024	99,9000	99,8900	99,8900	99,8967	806.000	806.677
13/02/2024	99,9300	99,5000	99,5000	99,7977	31.000	31.021
12/02/2024	99,5000	99,4500	99,4500	99,4974	71.000	70.826
09/02/2024	99,9000	97,8110	99,5000	99,1295	29.000	28.819
07/02/2024	99,4000	99,2500	99,3000	99,3660	1.083.000	1.078.947
06/02/2024	99,6500	97,5000	99,6500	99,4400	87.000	85.682
05/02/2024	99,2000	98,2500	99,2000	98,6697	108.000	106.754
02/02/2024	100,0000	98,2500	99,9999	99,2750	157.000	155.939
01/02/2024	99,8000	99,3300	99,8000	99,4226	43.000	42.817
31/01/2024	99,9500	99,3000	99,9500	99,8000	31.000	30.974
30/01/2024	99,9900	98,0211	98,1000	99,3000	1.006.000	1.006.028
29/01/2024	100,2000	98,7000	100,1000	99,8563	3.326.000	3.325.587
26/01/2024	100,2000	100,0000	100,0400	100,0000	1.207.000	1.208.078
25/01/2024	100,1900	99,0010	100,1900	100,0400	1.046.000	1.046.608

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
15:52:08.563	417.919,00	100,30	3.000,00	100,35	100,50
15:52:08.563	417.918,00	100,30	5.000,00	100,35	100,50
15:52:08.563	417.917,00	100,30	3.000,00	100,35	100,50
15:52:08.563	417.916,00	100,35	2.000,00	100,35	100,50
14:34:30.484	332.501,00	100,50	4.000,00	100,50	100,55
14:32:47.660	330.346,00	100,50	10.000,00	100,50	100,55
14:32:46.435	330.311,00	100,55	10.000,00	100,50	100,55
14:28:30.436	325.713,00	100,55	1.000,00	100,55	100,70
11:12:28.408	106.267,00	100,50	1.000,00	100,50	101,00