MYTIL23L
MYTIL23L
36,77
Τελ. Ενημ.:
18:38
-0,14 0,00%
  • Συν.Όγκος 462
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 5
  • Τζίρος 1709122
  • Πράξεις 52
  • Saleside OBBSOOBBBBOOSSSSSBBBOOOOBBBBBB
  • Bid Ask Ratio
  • Bid Sales Trend 2632055.7610
  • Ask Sales Trend 943124.9730
Χαμηλό Ημέρας Υψηλό Ημέρας
36,77 37,09
Άνοιγμα 36,91
Χαμ. 52 εβδ. Υψ. 52 εβδ.
36,77 36,77
  • Ημερ/νία λήξης. 15/12/2023
  • Strike 0.0000
  • Settle
  • Margin
  • Open Interest 641
Προηγ. Κλείσιμο
36.9100 -0.2400 -0.6460 %

Απόδοση

7 ημερών
2,53%
1 μηνός
4,89%
3 μηνών
2,33%
6 μηνών
16,73%
1 έτους
0,38%

Υποκείμενο Σύμβολο

ΜΥΤΙΛ

ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. (ΚΟ)

31.2400
-0.0400 -0.1279%
21/11/2024 , 15:29 Πρ. Κλείσιμο 31.2800
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
15/12/2023 37,0900 36,7700 36,9100 36,7700462 1.709.122
14/12/2023 37,6000 36,5200 37,4000 36,5200217 807.444
13/12/2023 37,3600 36,9200 36,9800 37,3500491 1.828.075
12/12/2023 36,9200 36,5400 36,5400 36,9200714 2.621.890
11/12/2023 36,5000 35,7200 35,7200 36,45001.035 3.744.489
08/12/2023 36,0800 35,9700 36,0800 36,0000101 363.820
07/12/2023 36,2700 35,7500 36,2700 36,0000201 723.941
06/12/2023 36,3400 36,0100 36,0900 36,2800120 434.108
05/12/2023 36,3800 35,8100 36,3800 36,3000294 1.061.786
04/12/2023 36,7000 36,4000 36,5900 36,400094 343.534
01/12/2023 36,6700 36,4800 36,5600 36,650039 142.663
30/11/2023 36,8500 36,2100 36,2800 36,7000196 716.534
29/11/2023 36,7100 36,2700 36,6700 36,3300135 491.981
28/11/2023 36,9000 36,4000 36,7000 36,4000124 454.894
27/11/2023 36,7700 36,4700 36,4700 36,7700188 688.802
24/11/2023 36,4000 36,1000 36,3500 36,370050 181.366
23/11/2023 36,4000 35,8500 35,9100 36,4000172 621.882
22/11/2023 35,8600 35,4300 35,4300 35,8600108 385.378
21/11/2023 35,5000 35,2600 35,2600 35,310080 282.859
20/11/2023 35,1400 34,5700 34,5700 35,1000198 692.846
17/11/2023 35,7000 34,5500 35,5300 34,6200377 1.329.107
16/11/2023 35,3000 34,8100 35,2600 35,000083 290.769
15/11/2023 35,8000 34,7500 35,2700 35,7700184 647.318
14/11/2023 35,2000 34,7600 34,7600 35,1900191 669.518
13/11/2023 34,9000 34,5100 34,8400 34,5400102 354.607
10/11/2023 34,9000 34,5000 34,7600 34,7700139 481.089
09/11/2023 35,5100 34,9000 35,5100 35,190068 239.032
08/11/2023 35,6000 34,6900 35,0000 35,5000158 554.001
07/11/2023 35,9400 34,9700 35,7000 35,0200224 790.047
06/11/2023 36,2900 35,9800 36,2900 36,0000104 375.031
03/11/2023 36,7900 35,8500 36,6300 36,0000160 580.232
02/11/2023 36,4700 35,7900 35,7900 36,4000197 714.722
01/11/2023 35,8700 34,9900 35,2300 35,7800103 364.504
31/10/2023 35,2900 34,8000 35,0500 35,2400100 350.566
30/10/2023 35,2800 34,7400 35,2800 34,7500125 437.106
27/10/2023 35,9900 34,4500 35,9900 35,2400463 1.621.762
26/10/2023 37,0900 35,6300 36,9700 35,7800193 702.399
25/10/2023 37,4500 36,9100 37,1100 36,980092 341.752
24/10/2023 37,1000 36,4400 36,4400 37,1000216 796.971
23/10/2023 36,5400 36,0100 36,4000 36,0500131 474.688
20/10/2023 35,9700 34,6000 34,6800 35,8000155 549.602
19/10/2023 35,8800 35,0500 35,0500 35,420045 159.692
18/10/2023 35,9400 35,4700 35,6000 35,470071 253.209
17/10/2023 36,2000 35,2000 35,9500 35,7500109 389.206
16/10/2023 35,4500 34,3800 34,5800 35,450089 311.430
13/10/2023 35,4000 34,4000 35,1400 34,9000113 392.585
12/10/2023 36,0000 34,6400 34,6400 35,3000709 2.518.219
11/10/2023 34,6200 33,3000 33,6200 34,6200257 878.439
10/10/2023 33,8000 31,5400 31,7800 33,8000616 2.029.716
09/10/2023 31,4700 29,2000 31,4700 31,2100701 2.163.401
05/10/2023 32,8000 31,9700 32,5400 32,2500561 1.816.240
04/10/2023 32,7800 31,9600 32,6000 32,1000382 1.234.175
03/10/2023 34,4000 32,8000 33,9000 32,8600627 2.085.167
02/10/2023 35,4100 33,9000 35,2500 33,9000113 389.678
29/09/2023 35,2500 33,9500 34,5000 35,2500147 508.300
28/09/2023 35,0100 33,6500 35,0100 34,1000720 2.455.700
27/09/2023 36,1800 34,7900 35,8800 34,8600278 979.143
21/09/2023 35,9800 34,5200 35,2000 35,8000206 728.370
20/09/2023 37,3900 35,6400 37,3000 35,6500299 1.087.921
19/09/2023 38,0100 36,9000 37,9900 37,0300169 630.483
18/09/2023 38,1200 37,6000 38,0000 37,8400215 814.948
14/09/2023 36,0700 35,1400 35,5900 36,0700877 3.140.391
13/09/2023 35,8000 35,0000 35,5000 35,35001.030 3.654.147
12/09/2023 35,7200 34,4200 35,3200 35,7200823 2.894.996
11/09/2023 36,6500 35,0000 36,6500 35,1200623 2.236.296
08/09/2023 35,9400 35,0400 35,5600 35,7600112 398.245
07/09/2023 36,4840 35,8000 36,1900 35,8000212 768.663
06/09/2023 36,6400 36,2200 36,4900 36,630078 284.094
05/09/2023 37,2200 36,0800 36,5100 37,2200144 532.333
04/09/2023 0,0000 0,0000 0,0000 37,05000 0
31/08/2023 0,0000 0,0000 0,0000 37,31000 0
30/08/2023 0,0000 0,0000 0,0000 38,15000 0
29/08/2023 0,0000 0,0000 0,0000 37,64000 0
28/08/2023 0,0000 0,0000 0,0000 36,78000 0
25/08/2023 0,0000 0,0000 0,0000 35,27000 0
24/08/2023 0,0000 0,0000 0,0000 35,47000 0
22/08/2023 0,0000 0,0000 0,0000 35,71000 0
21/08/2023 0,0000 0,0000 0,0000 34,84000 0
18/08/2023 0,0000 0,0000 0,0000 35,33000 0
17/08/2023 0,0000 0,0000 0,0000 35,01000 0
16/08/2023 0,0000 0,0000 0,0000 34,93000 0
14/08/2023 0,0000 0,0000 0,0000 35,49000 0
11/08/2023 0,0000 0,0000 0,0000 36,29000 0
10/08/2023 0,0000 0,0000 0,0000 36,57000 0
09/08/2023 0,0000 0,0000 0,0000 36,25000 0
07/08/2023 0,0000 0,0000 0,0000 36,81000 0
04/08/2023 0,0000 0,0000 0,0000 36,76000 0
03/08/2023 0,0000 0,0000 0,0000 35,97000 0
02/08/2023 0,0000 0,0000 0,0000 36,19000 0
01/08/2023 0,0000 0,0000 0,0000 37,68000 0
28/07/2023 0,0000 0,0000 0,0000 36,82000 0
27/07/2023 0,0000 0,0000 0,0000 36,54000 0
26/07/2023 0,0000 0,0000 0,0000 36,01000 0
25/07/2023 0,0000 0,0000 0,0000 35,60000 0
24/07/2023 0,0000 0,0000 0,0000 35,68000 0
20/07/2023 0,0000 0,0000 0,0000 35,53000 0
19/07/2023 35,2900 35,2900 35,2900 35,29001 3.529
18/07/2023 0,0000 0,0000 0,0000 33,58000 0
17/07/2023 0,0000 0,0000 0,0000 33,10000 0
14/07/2023 0,0000 0,0000 0,0000 32,28000 0
13/07/2023 0,0000 0,0000 0,0000 32,88000 0
12/07/2023 0,0000 0,0000 0,0000 32,68000 0
11/07/2023 0,0000 0,0000 0,0000 31,37000 0
10/07/2023 0,0000 0,0000 0,0000 31,24000 0
06/07/2023 0,0000 0,0000 0,0000 32,53000 0
05/07/2023 0,0000 0,0000 0,0000 33,18000 0
04/07/2023 0,0000 0,0000 0,0000 33,20000 0
03/07/2023 0,0000 0,0000 0,0000 32,64000 0
29/06/2023 0,0000 0,0000 0,0000 32,00000 0
28/06/2023 0,0000 0,0000 0,0000 31,80000 0
27/06/2023 0,0000 0,0000 0,0000 32,81000 0
22/06/2023 0,0000 0,0000 0,0000 33,12000 0
21/06/2023 0,0000 0,0000 0,0000 32,48000 0
20/06/2023 0,0000 0,0000 0,0000 31,71000 0
19/06/2023 0,0000 0,0000 0,0000 32,22000 0
16/06/2023 0,0000 0,0000 0,0000 31,09000 0
14/06/2023 0,0000 0,0000 0,0000 31,62000 0
12/06/2023 0,0000 0,0000 0,0000 31,33000 0
09/06/2023 0,0000 0,0000 0,0000 30,70000 0
08/06/2023 0,0000 0,0000 0,0000 30,06000 0
31/05/2023 0,0000 0,0000 0,0000 29,38000 0
26/05/2023 0,0000 0,0000 0,0000 29,33000 0
24/05/2023 0,0000 0,0000 0,0000 29,80000 0
22/05/2023 0,0000 0,0000 0,0000 27,70000 0
17/05/2023 0,0000 0,0000 0,0000 27,06000 0
16/05/2023 0,0000 0,0000 0,0000 26,55000 0
15/05/2023 0,0000 0,0000 0,0000 26,29000 0
12/05/2023 0,0000 0,0000 0,0000 25,63000 0
10/05/2023 0,0000 0,0000 0,0000 25,87000 0
08/05/2023 0,0000 0,0000 0,0000 26,30000 0
05/05/2023 0,0000 0,0000 0,0000 26,51000 0
04/05/2023 0,0000 0,0000 0,0000 26,12000 0
02/05/2023 0,0000 0,0000 0,0000 26,64000 0
28/04/2023 0,0000 0,0000 0,0000 26,92000 0
26/04/2023 0,0000 0,0000 0,0000 27,29000 0
25/04/2023 0,0000 0,0000 0,0000 27,53000 0
24/04/2023 0,0000 0,0000 0,0000 28,03000 0
21/04/2023 0,0000 0,0000 0,0000 27,50000 0
19/04/2023 0,0000 0,0000 0,0000 28,03000 0
18/04/2023 0,0000 0,0000 0,0000 28,38000 0
13/04/2023 0,0000 0,0000 0,0000 28,26000 0
12/04/2023 0,0000 0,0000 0,0000 28,51000 0
04/04/2023 0,0000 0,0000 0,0000 27,08000 0
03/04/2023 0,0000 0,0000 0,0000 26,58000 0
31/03/2023 0,0000 0,0000 0,0000 26,17000 0
30/03/2023 0,0000 0,0000 0,0000 25,65000 0
29/03/2023 0,0000 0,0000 0,0000 25,42000 0
28/03/2023 0,0000 0,0000 0,0000 25,51000 0
27/03/2023 0,0000 0,0000 0,0000 25,02000 0
24/03/2023 0,0000 0,0000 0,0000 25,72000 0
23/03/2023 0,0000 0,0000 0,0000 25,37000 0
22/03/2023 0,0000 0,0000 0,0000 25,31000 0
21/03/2023 0,0000 0,0000 0,0000 25,07000 0
20/03/2023 0,0000 0,0000 0,0000 24,36000 0
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος