Ομόλογα

ΟΤΟΕΛΟ-230124-5Χ-1.000,00
ΟΤΟΕΛΟ1
101,58
Τελ. Ενημ.:
17:25
1,43 1,00%
  • Συν.Όγκος 62000
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 3000
  • Τζίρος 63427
  • Πράξεις 9
  • Saleside IBSSSSSSS
  • Bid Ask Ratio
Χαμηλό Ημέρας Υψηλό Ημέρας
100,15 101,58
Άνοιγμα 100,15
Χαμ. 52 εβδ. Υψ. 52 εβδ.
101,19 101,19
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
100.1500 -0.6000 -0.5955 %
Open Interest 0
  • Μέσος σταθμικό 100.9561
  • Εμπορευσιμότητα 0.0000
  • Κεφαλαιοποίηση € 202387000 εκ
  • Αρ. Μετοχών 0

Απόδοση

7 ημερών
0,05%
1 μηνός
0,05%
3 μηνών
0,40%
6 μηνών
0,69%
1 έτους
-1,03%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
12/11/2024 101,5800 100,1500 100,1500 101,193562.000 63.427
11/11/2024 100,7500 100,0100 100,7500 100,1500133.000 135.558
08/11/2024 100,7500 100,7500 100,7500 100,75004.000 4.082
07/11/2024 100,9999 100,7000 100,9999 100,70002.000 2.043
06/11/2024 100,8500 100,1200 100,1500 100,850025.000 25.401
05/11/2024 100,3000 100,1200 100,1200 100,264025.000 25.381
04/11/2024 100,2000 100,0000 100,0000 100,100098.000 99.314
01/11/2024 100,7400 100,0000 100,7400 100,000054.000 54.691
31/10/2024 100,7500 100,0000 100,0000 100,742012.000 12.214
30/10/2024 100,1000 100,0000 100,0000 100,000096.000 97.147
29/10/2024 100,0500 99,6000 99,6000 100,000030.000 30.354
25/10/2024 99,6800 99,5000 99,6800 99,545776.000 76.593
24/10/2024 100,0000 99,6000 100,0000 99,680065.000 65.544
23/10/2024 99,8000 99,5000 99,5000 99,800057.000 57.456
22/10/2024 101,1400 99,6100 100,0000 99,9188185.000 186.880
21/10/2024 101,5799 101,0000 101,5799 101,14504.000 4.089
18/10/2024 100,5000 100,2500 100,2500 100,37506.000 6.086
17/10/2024 101,4700 99,8000 101,4700 99,954427.000 27.274
16/10/2024 101,3100 100,7500 101,3100 101,186226.000 26.575
15/10/2024 101,5000 100,7500 100,7500 101,310018.000 18.398
14/10/2024 101,0000 100,0000 100,0000 100,520812.000 12.182
11/10/2024 100,2500 99,7000 99,7000 100,100077.000 77.853
10/10/2024 100,3000 99,0000 100,1000 99,440071.000 71.428
09/10/2024 100,1000 99,7500 100,1000 99,7950139.000 140.027
08/10/2024 100,3000 100,0000 100,0000 100,072236.000 36.361
07/10/2024 100,5000 99,5000 100,5000 100,000037.000 37.247
04/10/2024 100,4000 99,7000 99,7500 100,3838202.000 203.377
03/10/2024 100,3700 99,5000 99,5000 99,7000238.000 240.235
02/10/2024 99,9000 99,7500 99,7500 99,804161.000 61.406
01/10/2024 100,3800 99,0001 99,5000 99,7500328.000 330.582
30/09/2024 100,3500 99,5000 99,7500 100,3500118.000 118.963
27/09/2024 100,4000 100,0000 100,3400 100,2010388.000 392.556
26/09/2024 100,3400 98,5210 100,2000 100,3400230.000 231.637
25/09/2024 100,4000 100,3000 100,4000 100,310013.000 13.145
24/09/2024 100,4800 100,4500 100,4500 100,470040.000 40.495
23/09/2024 100,3800 100,3800 100,3800 100,3800196.000 198.225
20/09/2024 100,4000 100,0000 100,2000 100,3980227.000 229.503
19/09/2024 100,9900 100,9900 100,9900 100,99001.000 1.017
18/09/2024 100,7800 98,7110 100,0000 100,780071.000 71.439
17/09/2024 100,5000 100,2000 100,2000 100,38758.000 8.085
16/09/2024 100,2500 100,0000 100,0000 100,200019.000 19.131
13/09/2024 100,5000 100,0000 100,5000 100,043584.000 84.591
12/09/2024 100,9990 99,8000 100,0000 100,999056.000 56.342
11/09/2024 100,4000 100,3000 100,3000 100,400011.000 11.109
10/09/2024 101,0000 100,0000 100,0000 100,909133.000 33.498
09/09/2024 100,0000 99,8000 99,8000 100,000025.000 25.118
06/09/2024 101,0000 100,7500 101,0000 101,000041.000 41.572
05/09/2024 101,0000 99,8500 100,7400 100,1200255.000 257.584
04/09/2024 99,8601 99,8600 99,8600 99,860037.000 37.144
03/09/2024 100,0000 99,8000 99,9000 99,838513.000 13.046
02/09/2024 100,6400 100,0000 100,0000 100,332322.000 22.184
30/08/2024 100,0000 100,0000 100,0000 100,00006.000 6.029
29/08/2024 99,9999 99,8010 99,8010 99,99992.000 2.007
28/08/2024 100,5900 99,8000 100,5900 99,914833.000 33.119
27/08/2024 100,6900 99,8200 99,8200 100,63007.000 7.069
26/08/2024 99,8500 99,8200 99,8200 99,847010.000 10.027
23/08/2024 99,7000 99,7000 99,7000 99,70001.000 1.001
22/08/2024 100,3000 100,3000 100,3000 100,30001.000 1.007
21/08/2024 100,8000 99,0000 100,7000 100,4533245.000 244.670
20/08/2024 101,0000 100,7000 100,7000 100,96679.000 9.087
19/08/2024 101,0000 100,4000 100,4000 100,70002.000 2.020
16/08/2024 100,7500 100,3000 100,3000 100,481519.000 19.154
14/08/2024 100,4000 100,2000 100,4000 100,30003.000 3.018
13/08/2024 100,4000 100,1000 100,1000 100,40006.000 6.009
12/08/2024 99,7500 99,7000 99,7000 99,750010.000 9.999
09/08/2024 100,0000 99,5000 99,5000 99,75003.000 2.999
08/08/2024 99,7500 99,2500 99,7500 99,2566259.000 257.686
07/08/2024 99,7500 99,7500 99,7500 99,75001.000 999
06/08/2024 100,5000 99,0016 100,0000 99,836121.000 20.965
05/08/2024 100,4999 99,8000 100,4999 99,800050.000 50.065
02/08/2024 100,5200 100,0500 100,0500 100,500020.000 20.104
01/08/2024 99,9000 99,9000 99,9000 99,900010.000 10.005
31/07/2024 100,2000 99,9000 100,0000 100,155040.000 40.065
30/07/2024 100,3499 100,0000 100,2000 100,2000169.000 169.629
29/07/2024 100,3000 100,0000 100,1000 100,091937.000 37.068
26/07/2024 100,2000 99,5000 99,5000 100,20009.000 9.010
25/07/2024 99,5000 99,2000 99,4000 99,372722.000 21.877
24/07/2024 99,6000 99,1955 99,1955 99,400051.000 50.729
23/07/2024 99,5000 98,1000 98,1000 99,195531.000 30.757
22/07/2024 99,4000 98,0000 99,4000 98,2500158.000 155.367
19/07/2024 99,7500 99,4000 99,7500 99,500058.000 57.710
18/07/2024 99,5043 99,5000 99,5043 99,501226.000 26.425
17/07/2024 100,0000 99,5000 100,0000 99,504326.000 26.451
16/07/2024 101,0000 100,0100 101,0000 100,20805.000 5.114
15/07/2024 100,2000 99,5100 99,5100 99,96388.000 8.163
12/07/2024 100,0000 100,0000 100,0000 100,00001.000 1.020
11/07/2024 100,0000 100,0000 100,0000 100,00006.000 6.123
10/07/2024 100,0000 99,6000 100,0000 99,65006.000 6.105
09/07/2024 99,7900 99,5100 99,7900 99,678010.000 10.168
08/07/2024 100,0000 99,5100 99,5100 99,83673.000 3.054
05/07/2024 100,0000 99,5100 99,5100 99,770013.000 13.227
04/07/2024 99,5100 99,5100 99,5100 99,51001.000 1.014
03/07/2024 99,6500 99,5100 99,6500 99,550020.000 20.294
02/07/2024 99,7000 99,5101 99,5101 99,690019.000 19.306
01/07/2024 100,0000 99,5100 100,0000 99,772512.000 12.202
28/06/2024 100,3500 99,8000 99,8500 100,303330.000 30.536
27/06/2024 99,8500 99,7510 99,7510 99,850033.000 33.562
26/06/2024 99,7900 99,6000 99,7900 99,750038.000 38.605
25/06/2024 100,0999 99,7000 100,0999 99,740010.000 10.158
21/06/2024 99,4000 99,2928 99,2928 99,334013.000 13.151
20/06/2024 99,8000 99,1100 99,2500 99,292832.000 32.355
19/06/2024 99,7500 99,7500 99,7500 99,750027.000 27.410
18/06/2024 99,7500 99,5000 99,5000 99,508331.000 31.392
17/06/2024 99,7000 99,5000 99,7000 99,55005.000 5.066
14/06/2024 99,7000 99,6000 99,6000 99,700016.000 16.220
13/06/2024 99,8000 99,5000 99,8000 99,70003.000 3.042
12/06/2024 99,8000 99,7500 99,7500 99,785010.000 10.147
11/06/2024 99,9000 99,8500 99,8900 99,873821.000 21.325
10/06/2024 99,7700 99,5000 99,5000 99,770015.000 15.208
07/06/2024 99,5000 99,5000 99,5000 99,500017.000 17.195
06/06/2024 99,6000 99,5000 99,5000 99,500024.000 24.283
05/06/2024 99,8500 99,5000 99,8500 99,668584.000 85.070
04/06/2024 99,9999 99,8500 99,8500 99,850035.000 35.532
03/06/2024 99,8000 99,8000 99,8000 99,800012.000 12.165
31/05/2024 99,9000 99,7500 99,9000 99,82502.000 2.027
30/05/2024 99,8990 99,8990 99,8990 99,89901.000 1.014
29/05/2024 99,8500 99,0000 99,7500 99,576719.000 19.228
28/05/2024 100,0999 99,9000 100,0999 99,99998.000 8.117
27/05/2024 99,7000 99,0001 99,7000 99,700019.000 19.168
24/05/2024 99,9999 99,7000 99,9999 99,700010.000 10.133
23/05/2024 100,0000 99,6000 99,6000 99,979659.000 59.858
22/05/2024 99,9500 99,1100 99,9500 99,296324.000 24.176
21/05/2024 99,5000 99,5000 99,5000 99,500015.000 15.139
20/05/2024 99,5000 99,0000 99,1511 99,425076.000 76.395
17/05/2024 99,7500 99,3000 99,5000 99,571438.000 38.327
16/05/2024 99,5000 99,4600 99,5000 99,500047.000 47.415
15/05/2024 100,0000 99,0101 99,5000 99,5000162.000 162.823
14/05/2024 99,9999 99,5000 99,9999 99,500018.000 18.160
13/05/2024 100,3200 99,0000 99,5000 99,465356.000 56.447
09/05/2024 100,2000 100,1700 100,1700 100,200013.000 13.195
08/05/2024 100,0000 99,0500 99,0500 100,00003.000 3.028
02/05/2024 99,1000 98,9000 99,0000 98,900019.000 19.055
30/04/2024 99,1500 99,1500 99,1500 99,15001.000 1.004
29/04/2024 99,3500 99,1000 99,2778 99,350025.000 25.111
26/04/2024 100,0000 99,1000 100,0000 99,277814.000 14.066
25/04/2024 99,2500 99,0100 99,0100 99,1200128.000 128.259
24/04/2024 99,5000 99,0050 99,5000 99,150024.000 24.087
23/04/2024 100,0000 99,7000 99,7500 99,764531.000 31.267
22/04/2024 100,0000 99,2500 100,0000 99,308953.000 53.255
19/04/2024 99,8000 99,7500 99,8000 99,77005.000 5.042
18/04/2024 100,3000 100,0000 100,3000 100,05006.000 6.066
17/04/2024 100,0000 100,0000 100,0000 100,00004.000 4.041
16/04/2024 100,4500 100,2000 100,4500 100,200021.000 21.282
15/04/2024 100,3000 100,1500 100,1500 100,300017.000 17.210
12/04/2024 100,0615 100,0000 100,0615 100,050013.000 13.131
11/04/2024 100,1500 99,8000 99,8000 100,061513.000 13.135
10/04/2024 100,2000 99,5500 100,2000 99,728674.000 74.587
09/04/2024 100,3000 99,9000 100,3000 100,113028.000 28.292
08/04/2024 100,4999 100,2000 100,2000 100,300029.000 29.357
05/04/2024 100,4000 100,1500 100,4000 100,200010.000 10.112
04/04/2024 100,3000 100,1200 100,1200 100,30004.000 4.044
03/04/2024 100,2500 100,1000 100,2500 100,100021.000 21.223
02/04/2024 100,3000 100,0000 100,3000 100,100022.000 22.218
28/03/2024 100,3000 100,1500 100,1500 100,276123.000 23.256
27/03/2024 100,3000 100,3000 100,3000 100,30001.000 1.011
26/03/2024 100,3000 100,2000 100,2500 100,250060.000 60.627
22/03/2024 100,2500 100,2500 100,2500 100,25003.000 3.030
21/03/2024 100,3000 100,0000 100,3000 100,0188117.000 117.948
20/03/2024 100,3000 100,0000 100,0000 100,300021.000 21.188
19/03/2024 100,0000 99,8501 100,0000 100,00006.000 6.039
15/03/2024 100,1799 100,0000 100,1799 100,00004.000 4.030
14/03/2024 100,1900 100,0000 100,0000 100,181449.000 49.412
13/03/2024 100,1000 99,5000 99,5000 100,100050.000 50.177
12/03/2024 99,5000 99,0000 99,0000 99,066131.000 30.897
11/03/2024 99,6500 99,0000 99,5000 99,000018.000 17.992
08/03/2024 99,8000 99,2000 99,5000 99,80007.000 7.007
06/03/2024 99,6000 99,1000 99,1000 99,131554.000 53.817
05/03/2024 100,1000 98,8700 99,8000 99,8806217.000 216.416
04/03/2024 99,9299 99,7500 99,9299 99,78605.000 5.014
01/03/2024 99,8900 99,8900 99,8900 99,89001.000 1.003
29/02/2024 99,9000 99,7400 99,7400 99,7977708.000 709.403
28/02/2024 99,7000 99,5000 99,5000 99,500050.000 50.062
27/02/2024 99,7000 98,8205 99,7000 99,700054.000 53.814
26/02/2024 99,8800 99,8500 99,8500 99,850017.000 17.048
23/02/2024 99,9998 99,8500 99,9998 99,883329.000 29.091
22/02/2024 99,9989 98,8300 99,0100 99,816251.000 50.769
21/02/2024 99,9999 99,0000 99,9999 99,275021.000 20.996
20/02/2024 100,2000 99,0600 99,9999 99,98521.064.000 1.067.611
19/02/2024 99,9999 99,9500 99,9500 99,999947.000 47.138
16/02/2024 99,9999 99,8000 99,8000 99,900030.000 30.078
14/02/2024 99,9000 99,8900 99,8900 99,8967806.000 806.677
13/02/2024 99,9300 99,5000 99,5000 99,797731.000 31.021
12/02/2024 99,5000 99,4500 99,4500 99,497471.000 70.826
09/02/2024 99,9000 97,8110 99,5000 99,129529.000 28.819
07/02/2024 99,4000 99,2500 99,3000 99,36601.083.000 1.078.947
06/02/2024 99,6500 97,5000 99,6500 99,440087.000 85.682
05/02/2024 99,2000 98,2500 99,2000 98,6697108.000 106.754
02/02/2024 100,0000 98,2500 99,9999 99,2750157.000 155.939
01/02/2024 99,8000 99,3300 99,8000 99,422643.000 42.817
31/01/2024 99,9500 99,3000 99,9500 99,800031.000 30.974
30/01/2024 99,9900 98,0211 98,1000 99,30001.006.000 1.006.028
29/01/2024 100,2000 98,7000 100,1000 99,85633.326.000 3.325.587
26/01/2024 100,2000 100,0000 100,0400 100,00001.207.000 1.208.078
25/01/2024 100,1900 99,0010 100,1900 100,04001.046.000 1.046.608

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
16:59:54.651 429.069,00 101,58 3.000,00 101,00101,40
16:59:54.650 429.068,00 101,40 15.000,00 101,00101,40
16:52:09.391 416.041,00 101,00 18.000,00 100,80101,00
16:52:09.390 416.040,00 101,00 4.000,00 100,80101,00
16:21:54.367 375.907,00 101,00 2.000,00 100,80100,99
16:21:54.366 375.906,00 100,99 6.000,00 100,80100,99
14:57:08.300 257.330,00 100,75 2.000,00 100,35100,75
12:36:19.673 157.706,00 100,30 2.000,00 100,30100,75
10:30:06.029 13.509,00 100,15 10.000,00 100,75100,10

Οικονομία & Αγορές

5 χώρες για οικονομική μετανάστευση – Τι πρέπει να γνωρίζει κάποιος για καιρό, υγεία και οι προϋποθέσεις για την βίζα

Wall: Διόρθωση για τις μετοχές μετά το εκρηκτικό ράλι

Ν. Μπακατσέλος: Η νέα ηγεσία της αμερικανικής κυβέρνησης σηματοδοτεί μια νέα εποχή για τις διατλαντικές σχέσεις»

Στην Αθήνα οι επικεφαλής των φορολογικών διοικήσεων των χωρών-μελών του ΟΟΣΑ

ΑΑΔΕ: Έλεγχοι σε ταξί για το ειδικό αυτοκόλλητο – Πρόστιμα από τα τέλη της εβδομάδας

Χρηματιστήριο: 8×8 για τις τράπεζες που «οδηγούν» την Αθήνα

ΠΟΜΙΔΑ: Η αγωνία του νομοθέτη μήπως χάσει μερικά ευρώ, κατά πολύ μεγαλύτερη από το να βρεθούν σπίτια για τους ενοικιαστές

Η χώρα που έχει τόσο πολύ χρήμα που δεν ξέρει τι να το κάνει

COP29 – WELT: Γιατί πρέπει η Ελλάδα να δίνει χρήματα στο Κατάρ;

Ακρίβεια: Νέα λίστα με μειώσεις – Δεν θα αφορούν προϊόντα στα οποία θα μειωθούν οι ποσότητες

Λ. Λαμπριανίδης στο Naftemporiki TV για brain drain: 330.000 άτομα εξακολουθούν να μένουν στο εξωτερικό

ΕΚΤ: Οι πολιτικές προστατευτισμού του Τραμπ θα πλήξουν την παγκόσμια οικονομική ανάπτυξη – Η Ευρώπη θα πρέπει να προετοιμαστεί

Παγκόσμιος Οργανισμός Εμπορίου: Ο ΠΟΕ ίσως επιδιώξει τον εκ νέου διορισμό της επικεφαλής του πριν ξεκινήσει η προεδρία Τραμπ

Χρηματιστήριο: Ελεγχόμενες απώλειες, «αντέχει» το ράλι στην Alpha

Κ. Χατζηδάκης: Τώρα ανακάλυψαν ορισμένοι τις συνέπειες της δεκαετούς οικονομικής κρίσης

Bitcoin: Μια ανάσα από τα 90.000 δολάρια, με το «βλέμμα» στα 100.000

Περισσότερα