Παράγωγα \

MYTIL23C

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)
Φάση διαπρ: END_OF_DAY
Status: SUSPENDED

23,96

Τελ. Ενημ.:

18:38

0,13 0,00%

Συν.Όγκος 140
Όγκος πακέτων 0
Όγκος τελ.πράξης 10
Τζίρος 335576
Πράξεις 26

Saleside BOOSSSSSBSSSSOOOOOOSSOSOOS
Bid Ask Ratio
Bid Sales Trend 214363.0000
Ask Sales Trend 1481355.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

23,90 24,10

Άνοιγμα 24,10

Χαμ. 52 εβδ. Υψ. 52 εβδ.

23,54 23,54

Ημερ/νία λήξης. 17/03/2023
Strike 0.0000
Settle
Margin
Open Interest 1004

Προηγ. Κλείσιμο

23.8300 0.4500 1.9247 %

Απόδοση

7 ημερών

-3,60%

1 μηνός

-3,17%

3 μηνών

23,54%

6 μηνών

61,12%

1 έτους

1,23%

Υποκείμενο Σύμβολο

ΜΥΤΙΛ

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)

31.1800

-0.1000 -0.3197%

21/11/2024 , 15:49 Πρ. Κλείσιμο 31.2800

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
15/03/2023	24,2000	23,4700	24,2000	23,5400	298	709.426
14/03/2023	24,6900	23,4000	23,6500	24,6900	697	1.654.596
13/03/2023	23,8000	23,1700	23,6000	23,4500	1.117	2.616.474
10/03/2023	24,5200	24,0300	24,5200	24,0300	88	213.233
09/03/2023	24,8500	24,3600	24,6000	24,7200	486	1.198.148
08/03/2023	24,6500	23,8200	24,2000	24,5500	261	632.466
07/03/2023	24,4400	23,4000	23,7100	24,1800	471	1.127.962
03/03/2023	24,9500	24,5800	24,9000	24,7900	201	496.766
02/03/2023	24,9500	24,6700	24,9500	24,7200	147	364.652
01/03/2023	25,4600	25,1800	25,2500	25,1800	74	187.433
24/02/2023	25,0800	24,8300	24,8900	25,0400	82	204.147
23/02/2023	25,0800	24,8100	25,0700	24,8100	26	64.952
22/02/2023	25,2700	24,6300	25,2700	24,8800	205	508.758
20/02/2023	25,6200	25,2000	25,2600	25,4500	223	566.973
17/02/2023	25,4800	24,3400	24,4200	25,0300	297	745.236
16/02/2023	24,6400	24,2200	24,4000	24,6100	180	439.921
13/02/2023	24,8500	24,5400	24,6400	24,6000	656	1.623.046
10/02/2023	24,9400	24,4100	24,4500	24,5000	380	936.317
09/02/2023	24,5800	24,2000	24,5800	24,5000	91	222.195
08/02/2023	24,4800	24,2100	24,2100	24,4800	132	322.109
07/02/2023	24,3100	23,8500	23,8500	24,2100	39	94.180
06/02/2023	24,0000	23,3900	24,0000	23,9300	116	275.883
03/02/2023	24,4800	24,0200	24,2000	24,0200	78	189.209
02/02/2023	24,2800	23,8700	23,8700	24,1000	293	704.157
01/02/2023	23,9500	23,3600	23,9400	23,9500	200	473.752
31/01/2023	24,4000	23,6800	24,3500	23,8000	245	591.775
30/01/2023	24,5600	23,8500	23,8600	24,5100	290	701.446
26/01/2023	23,3500	22,9500	23,2000	23,1300	355	820.403
25/01/2023	23,0000	22,4000	23,0000	23,0400	464	1.053.892
24/01/2023	23,3000	22,7500	23,1000	22,9400	228	525.259
23/01/2023	22,7000	22,1700	22,2800	22,6400	227	507.644
20/01/2023	22,4900	21,6500	21,6500	22,1500	511	1.132.177
19/01/2023	21,4300	21,1600	21,4200	21,4000	124	264.272
18/01/2023	21,6000	21,4200	21,6000	21,5200	75	161.279
17/01/2023	21,5100	21,1800	21,2000	21,4500	393	842.045
16/01/2023	21,1900	20,2800	20,2800	21,1300	367	765.392
13/01/2023	20,3500	20,2000	20,2000	20,3900	39	79.127
12/01/2023	20,1800	20,0300	20,1800	20,1300	47	94.664
11/01/2023	20,1800	19,9700	20,1300	20,2300	64	128.432
10/01/2023	20,3200	19,9500	20,0200	20,2200	170	342.231
09/01/2023	20,4600	20,1500	20,3200	20,2300	148	299.130
05/01/2023	20,4200	20,1600	20,1900	20,4900	16	32.395
04/01/2023	20,5700	20,2100	20,4400	20,2700	80	163.684
03/01/2023	20,3800	20,2000	20,3000	20,3800	46	93.407
02/01/2023	20,2500	20,1800	20,2200	20,1800	64	129.463
30/12/2022	20,2700	19,7300	19,8400	20,2700	92	184.433
29/12/2022	19,8000	19,6500	19,7600	19,8000	27	53.224
28/12/2022	19,9800	19,6900	19,9800	19,8200	75	148.591
27/12/2022	19,9800	19,9600	19,9800	20,0200	50	99.824
23/12/2022	19,8200	19,8000	19,8000	19,8200	37	73.325
22/12/2022	19,9800	19,7900	19,9100	19,7900	41	81.743
21/12/2022	19,8600	19,3500	19,3500	19,8400	84	165.357
20/12/2022	19,3300	19,2100	19,3000	19,0500	8	15.402
19/12/2022	19,2800	19,0900	19,1900	19,0900	28	53.752
16/12/2022	19,4000	19,0100	19,2700	19,2900	183	351.388
15/12/2022	19,9700	19,3710	19,8700	19,3900	306	603.156
14/12/2022	19,9770	19,5500	19,5500	19,8500	247	489.034
13/12/2022	19,5470	18,8700	19,0200	19,4400	757	1.463.182
12/12/2022	18,9500	18,8000	18,8000	18,8700	373	704.029
09/12/2022	19,0800	18,7000	18,9500	18,8300	44	83.227
08/12/2022	19,3000	18,7900	19,0500	18,9500	124	234.882
07/12/2022	18,9600	18,5100	18,5100	18,8700	97	181.893
06/12/2022	18,6200	18,3000	18,3700	18,6000	46	84.777
05/12/2022	18,4300	18,2800	18,2800	18,3900	69	126.560
02/12/2022	18,1800	17,9700	18,0300	17,9800	70	126.254
01/12/2022	18,1900	17,8900	17,8900	18,1900	10	18.144
30/11/2022	18,0600	18,0600	18,0600	17,8700	5	9.030
29/11/2022	0,0000	0,0000	0,0000	17,8200	0	0
28/11/2022	0,0000	0,0000	0,0000	17,7000	0	0
25/11/2022	17,8100	17,8000	17,8100	17,7800	11	19.581
24/11/2022	17,4400	17,4400	17,4400	17,4600	2	3.488
23/11/2022	0,0000	0,0000	0,0000	16,8400	0	0
22/11/2022	0,0000	0,0000	0,0000	16,6100	0	0
21/11/2022	16,4200	16,4200	16,4200	16,6100	1	1.642
18/11/2022	0,0000	0,0000	0,0000	16,5400	0	0
17/11/2022	16,4500	16,4500	16,4500	16,3900	1	1.645
16/11/2022	0,0000	0,0000	0,0000	17,1000	0	0
15/11/2022	0,0000	0,0000	0,0000	17,1100	0	0
14/11/2022	0,0000	0,0000	0,0000	17,1100	0	0
11/11/2022	0,0000	0,0000	0,0000	17,1800	0	0
10/11/2022	0,0000	0,0000	0,0000	17,1300	0	0
09/11/2022	0,0000	0,0000	0,0000	17,1100	0	0
08/11/2022	0,0000	0,0000	0,0000	17,2000	0	0
07/11/2022	0,0000	0,0000	0,0000	17,1400	0	0
04/11/2022	0,0000	0,0000	0,0000	16,9500	0	0
03/11/2022	0,0000	0,0000	0,0000	17,0700	0	0
02/11/2022	0,0000	0,0000	0,0000	16,7400	0	0
01/11/2022	0,0000	0,0000	0,0000	17,1100	0	0
31/10/2022	0,0000	0,0000	0,0000	16,8500	0	0
27/10/2022	0,0000	0,0000	0,0000	16,8300	0	0
26/10/2022	0,0000	0,0000	0,0000	16,8800	0	0
25/10/2022	0,0000	0,0000	0,0000	16,8900	0	0
24/10/2022	0,0000	0,0000	0,0000	16,5300	0	0
21/10/2022	0,0000	0,0000	0,0000	16,3300	0	0
20/10/2022	0,0000	0,0000	0,0000	16,1700	0	0
19/10/2022	0,0000	0,0000	0,0000	16,1100	0	0
18/10/2022	0,0000	0,0000	0,0000	16,0200	0	0
17/10/2022	0,0000	0,0000	0,0000	15,4400	0	0
14/10/2022	0,0000	0,0000	0,0000	15,0300	0	0
13/10/2022	0,0000	0,0000	0,0000	14,9400	0	0
12/10/2022	0,0000	0,0000	0,0000	14,6800	0	0
11/10/2022	0,0000	0,0000	0,0000	14,8300	0	0
10/10/2022	0,0000	0,0000	0,0000	14,7300	0	0
07/10/2022	0,0000	0,0000	0,0000	14,9200	0	0
06/10/2022	0,0000	0,0000	0,0000	15,0300	0	0
05/10/2022	0,0000	0,0000	0,0000	15,0800	0	0
04/10/2022	0,0000	0,0000	0,0000	14,7300	0	0
03/10/2022	0,0000	0,0000	0,0000	14,1200	0	0
30/09/2022	0,0000	0,0000	0,0000	14,0300	0	0
29/09/2022	0,0000	0,0000	0,0000	13,6900	0	0
28/09/2022	0,0000	0,0000	0,0000	13,8000	0	0
27/09/2022	0,0000	0,0000	0,0000	13,6000	0	0
26/09/2022	0,0000	0,0000	0,0000	13,8300	0	0
23/09/2022	0,0000	0,0000	0,0000	14,2200	0	0
22/09/2022	0,0000	0,0000	0,0000	14,5000	0	0
21/09/2022	0,0000	0,0000	0,0000	14,4900	0	0
20/09/2022	0,0000	0,0000	0,0000	14,6100	0	0
19/09/2022	0,0000	0,0000	0,0000	14,4800	0	0
16/09/2022	0,0000	0,0000	0,0000	14,7900	0	0
15/09/2022	0,0000	0,0000	0,0000	14,7200	0	0
14/09/2022	0,0000	0,0000	0,0000	14,9900	0	0
13/09/2022	0,0000	0,0000	0,0000	14,8500	0	0
12/09/2022	0,0000	0,0000	0,0000	14,6200	0	0
09/09/2022	0,0000	0,0000	0,0000	14,6200	0	0
08/09/2022	0,0000	0,0000	0,0000	14,6000	0	0
07/09/2022	0,0000	0,0000	0,0000	14,5000	0	0
06/09/2022	0,0000	0,0000	0,0000	14,5500	0	0
05/09/2022	0,0000	0,0000	0,0000	15,4000	0	0
02/09/2022	0,0000	0,0000	0,0000	15,4200	0	0
01/09/2022	0,0000	0,0000	0,0000	15,7900	0	0
31/08/2022	0,0000	0,0000	0,0000	15,6200	0	0
30/08/2022	0,0000	0,0000	0,0000	15,9100	0	0
29/08/2022	0,0000	0,0000	0,0000	16,5000	0	0
26/08/2022	0,0000	0,0000	0,0000	16,4000	0	0
25/08/2022	0,0000	0,0000	0,0000	16,0800	0	0
24/08/2022	0,0000	0,0000	0,0000	16,0800	0	0
23/08/2022	0,0000	0,0000	0,0000	16,3800	0	0
22/08/2022	0,0000	0,0000	0,0000	16,2900	0	0
19/08/2022	0,0000	0,0000	0,0000	16,3400	0	0
18/08/2022	0,0000	0,0000	0,0000	16,5600	0	0
17/08/2022	0,0000	0,0000	0,0000	16,4300	0	0
16/08/2022	0,0000	0,0000	0,0000	16,0200	0	0
12/08/2022	0,0000	0,0000	0,0000	15,6900	0	0
11/08/2022	0,0000	0,0000	0,0000	15,2400	0	0
10/08/2022	0,0000	0,0000	0,0000	15,0000	0	0
09/08/2022	0,0000	0,0000	0,0000	15,0300	0	0
08/08/2022	0,0000	0,0000	0,0000	14,6500	0	0
05/08/2022	0,0000	0,0000	0,0000	15,1900	0	0
04/08/2022	0,0000	0,0000	0,0000	15,3100	0	0
03/08/2022	0,0000	0,0000	0,0000	15,2500	0	0
02/08/2022	0,0000	0,0000	0,0000	15,3300	0	0
01/08/2022	0,0000	0,0000	0,0000	15,2400	0	0
29/07/2022	0,0000	0,0000	0,0000	15,0600	0	0
28/07/2022	0,0000	0,0000	0,0000	14,9200	0	0
27/07/2022	0,0000	0,0000	0,0000	15,0300	0	0
26/07/2022	0,0000	0,0000	0,0000	14,9500	0	0
25/07/2022	0,0000	0,0000	0,0000	14,6900	0	0
22/07/2022	0,0000	0,0000	0,0000	14,3300	0	0
21/07/2022	0,0000	0,0000	0,0000	13,8100	0	0
20/07/2022	0,0000	0,0000	0,0000	13,3800	0	0
19/07/2022	0,0000	0,0000	0,0000	13,3600	0	0
18/07/2022	0,0000	0,0000	0,0000	13,3000	0	0
15/07/2022	0,0000	0,0000	0,0000	13,4800	0	0
14/07/2022	0,0000	0,0000	0,0000	13,8400	0	0
13/07/2022	0,0000	0,0000	0,0000	13,7200	0	0
12/07/2022	0,0000	0,0000	0,0000	13,8400	0	0
11/07/2022	0,0000	0,0000	0,0000	13,8700	0	0
08/07/2022	0,0000	0,0000	0,0000	13,8800	0	0
07/07/2022	0,0000	0,0000	0,0000	13,1700	0	0
06/07/2022	0,0000	0,0000	0,0000	12,9800	0	0
05/07/2022	0,0000	0,0000	0,0000	13,4700	0	0
04/07/2022	0,0000	0,0000	0,0000	13,9700	0	0
01/07/2022	0,0000	0,0000	0,0000	14,2000	0	0
30/06/2022	0,0000	0,0000	0,0000	14,4100	0	0
29/06/2022	0,0000	0,0000	0,0000	14,6100	0	0
28/06/2022	0,0000	0,0000	0,0000	14,2000	0	0
27/06/2022	0,0000	0,0000	0,0000	14,7400	0	0
24/06/2022	0,0000	0,0000	0,0000	15,1600	0	0
23/06/2022	0,0000	0,0000	0,0000	15,1200	0	0
22/06/2022	0,0000	0,0000	0,0000	15,4300	0	0
21/06/2022	0,0000	0,0000	0,0000	14,8000	0	0
20/06/2022	0,0000	0,0000	0,0000	14,6700	0	0
17/06/2022	0,0000	0,0000	0,0000	14,7000	0	0
16/06/2022	0,0000	0,0000	0,0000	15,2700	0	0
15/06/2022	0,0000	0,0000	0,0000	15,1200	0	0
14/06/2022	0,0000	0,0000	0,0000	16,3300	0	0
10/06/2022	0,0000	0,0000	0,0000	17,2200	0	0
09/06/2022	0,0000	0,0000	0,0000	17,2000	0	0
08/06/2022	0,0000	0,0000	0,0000	17,0500	0	0
07/06/2022	0,0000	0,0000	0,0000	17,2600	0	0
06/06/2022	0,0000	0,0000	0,0000	17,2600	0	0
03/06/2022	0,0000	0,0000	0,0000	17,1700	0	0
02/06/2022	0,0000	0,0000	0,0000	17,1200	0	0
01/06/2022	0,0000	0,0000	0,0000	16,8700	0	0
31/05/2022	0,0000	0,0000	0,0000	16,9600	0	0
30/05/2022	0,0000	0,0000	0,0000	17,4000	0	0
27/05/2022	0,0000	0,0000	0,0000	17,4200	0	0
26/05/2022	0,0000	0,0000	0,0000	17,1300	0	0
25/05/2022	0,0000	0,0000	0,0000	16,7700	0	0
24/05/2022	0,0000	0,0000	0,0000	16,2600	0	0
23/05/2022	0,0000	0,0000	0,0000	16,1400	0	0
20/05/2022	0,0000	0,0000	0,0000	15,7800	0	0
19/05/2022	0,0000	0,0000	0,0000	16,5700	0	0
18/05/2022	0,0000	0,0000	0,0000	16,5500	0	0
17/05/2022	0,0000	0,0000	0,0000	16,2200	0	0
16/05/2022	0,0000	0,0000	0,0000	16,5100	0	0
13/05/2022	0,0000	0,0000	0,0000	16,0100	0	0
12/05/2022	0,0000	0,0000	0,0000	16,2900	0	0
11/05/2022	0,0000	0,0000	0,0000	16,2700	0	0
10/05/2022	0,0000	0,0000	0,0000	16,2300	0	0
09/05/2022	0,0000	0,0000	0,0000	16,6500	0	0
06/05/2022	0,0000	0,0000	0,0000	17,4700	0	0
05/05/2022	0,0000	0,0000	0,0000	18,0500	0	0
04/05/2022	0,0000	0,0000	0,0000	18,0100	0	0
03/05/2022	0,0000	0,0000	0,0000	18,0200	0	0
29/04/2022	0,0000	0,0000	0,0000	18,2000	0	0
28/04/2022	0,0000	0,0000	0,0000	18,0100	0	0
27/04/2022	0,0000	0,0000	0,0000	18,4200	0	0
26/04/2022	0,0000	0,0000	0,0000	18,4100	0	0
21/04/2022	0,0000	0,0000	0,0000	18,2400	0	0
20/04/2022	0,0000	0,0000	0,0000	17,9200	0	0
19/04/2022	0,0000	0,0000	0,0000	16,9300	0	0
14/04/2022	0,0000	0,0000	0,0000	16,4600	0	0
13/04/2022	0,0000	0,0000	0,0000	16,2600	0	0
12/04/2022	0,0000	0,0000	0,0000	15,9200	0	0
11/04/2022	0,0000	0,0000	0,0000	15,8600	0	0
08/04/2022	0,0000	0,0000	0,0000	15,6500	0	0
07/04/2022	0,0000	0,0000	0,0000	15,6400	0	0
06/04/2022	0,0000	0,0000	0,0000	15,9100	0	0
05/04/2022	0,0000	0,0000	0,0000	15,9200	0	0
04/04/2022	0,0000	0,0000	0,0000	15,4300	0	0
01/04/2022	0,0000	0,0000	0,0000	15,1400	0	0
31/03/2022	0,0000	0,0000	0,0000	15,0800	0	0
30/03/2022	0,0000	0,0000	0,0000	15,2900	0	0
29/03/2022	0,0000	0,0000	0,0000	14,7300	0	0
28/03/2022	0,0000	0,0000	0,0000	14,3600	0	0
24/03/2022	0,0000	0,0000	0,0000	14,5200	0	0
23/03/2022	0,0000	0,0000	0,0000	14,6800	0	0
22/03/2022	0,0000	0,0000	0,0000	14,2800	0	0
21/03/2022	0,0000	0,0000	0,0000	14,3200	0	0
20/03/2022	0,0000	0,0000	0,0000	0,0000	0	0