Παράγωγα \

HTO23C

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ
Φάση διαπρ: END_OF_DAY
Status: SUSPENDED

12,92

Τελ. Ενημ.:

18:38

0,14 1,00%

Συν.Όγκος 2608
Όγκος πακέτων 0
Όγκος τελ.πράξης 2
Τζίρος 3384185
Πράξεις 207

Saleside SOSBBSBSSSSSBBSSSSSSSSOOOOBBBB
Bid Ask Ratio
Bid Sales Trend 1582455.0000
Ask Sales Trend 2361622.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

12,72 13,10

Άνοιγμα 12,81

Χαμ. 52 εβδ. Υψ. 52 εβδ.

12,74 12,74

Ημερ/νία λήξης. 17/03/2023
Strike 0.0000
Settle
Margin
Open Interest 4063

Προηγ. Κλείσιμο

12.7800 -0.0600 -0.4673 %

Απόδοση

7 ημερών

-6,44%

1 μηνός

-17,23%

3 μηνών

-12,70%

6 μηνών

-19,32%

1 έτους

0,31%

Υποκείμενο Σύμβολο

ΟΤΕ

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ

14.0600

-0.2200 -1.5406%

02/05/2024 , 17:25 Πρ. Κλείσιμο 14.2800

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
15/03/2023	13,3000	12,7400	13,3000	12,7400	1.777	2.312.919
14/03/2023	13,3400	13,1500	13,2000	13,1800	2.143	2.833.743
13/03/2023	13,4200	13,1700	13,3400	13,2100	1.513	2.006.206
10/03/2023	13,5800	13,4200	13,5000	13,4500	778	1.052.312
09/03/2023	13,7700	13,5600	13,7700	13,6600	582	794.585
08/03/2023	13,9200	13,6000	13,8800	13,7400	1.318	1.810.073
07/03/2023	14,1800	13,9100	13,9300	13,9100	1.110	1.558.365
03/03/2023	14,7600	14,4100	14,7200	14,4600	662	964.382
02/03/2023	14,8000	14,6600	14,8000	14,6600	431	634.875
01/03/2023	15,0300	14,5800	14,5800	14,8400	1.027	1.530.313
24/02/2023	14,8800	14,4900	14,8800	14,4900	831	1.216.767
23/02/2023	15,3000	14,7900	15,3000	14,8500	2.363	3.533.306
22/02/2023	15,3400	15,1400	15,2400	15,2600	1.009	1.537.746
20/02/2023	15,5000	15,2900	15,4700	15,3700	988	1.521.739
17/02/2023	15,4500	15,1600	15,4500	15,2000	762	1.166.369
16/02/2023	15,7600	15,4400	15,5100	15,4400	2.150	3.348.326
13/02/2023	15,6000	15,2700	15,3000	15,4000	991	1.534.964
10/02/2023	15,5800	15,1000	15,5000	15,2000	1.380	2.112.352
09/02/2023	15,7700	15,3000	15,7200	15,3600	1.204	1.875.972
08/02/2023	15,6200	14,8800	14,9800	15,5000	2.046	3.139.189
07/02/2023	15,0200	14,6700	14,6700	14,8600	2.024	3.010.483
06/02/2023	14,7300	14,5500	14,6500	14,5800	184	269.125
03/02/2023	14,6000	14,5000	14,5900	14,5700	199	289.920
02/02/2023	14,6900	14,4300	14,5700	14,4600	653	949.874
01/02/2023	14,6900	14,4100	14,6800	14,5100	838	1.218.195
31/01/2023	15,0300	14,5300	15,0200	14,5600	931	1.370.873
30/01/2023	15,2400	14,9700	15,1100	14,9900	861	1.299.650
26/01/2023	14,8100	14,6400	14,6900	14,6400	412	608.138
25/01/2023	14,7000	14,4600	14,6600	14,5700	498	724.497
24/01/2023	14,8300	14,6200	14,7800	14,6800	200	294.816
23/01/2023	14,7500	14,5700	14,5900	14,6300	376	551.097
20/01/2023	14,5800	14,3700	14,5000	14,4900	589	852.726
19/01/2023	14,6900	14,4100	14,6500	14,4400	1.094	1.588.491
18/01/2023	14,8400	14,6400	14,7400	14,6600	474	698.120
17/01/2023	14,8400	14,7000	14,7600	14,7000	585	865.410
16/01/2023	14,7900	14,5600	14,6000	14,6900	395	579.433
13/01/2023	14,7300	14,4600	14,6900	14,6300	449	656.015
12/01/2023	14,8200	14,7200	14,7900	14,7100	141	208.117
11/01/2023	14,7800	14,5900	14,7000	14,7600	205	301.228
10/01/2023	14,7800	14,6700	14,7200	14,6900	248	365.092
09/01/2023	14,8100	14,6300	14,7800	14,6800	442	650.419
05/01/2023	14,7800	14,6000	14,6400	14,7400	250	367.703
04/01/2023	14,8200	14,6000	14,7800	14,6000	277	406.721
03/01/2023	14,8800	14,6700	14,6700	14,7800	345	509.807
02/01/2023	14,7600	14,6400	14,7100	14,6700	174	255.789
30/12/2022	14,8100	14,6300	14,6300	14,6300	114	167.769
29/12/2022	14,7500	14,5800	14,6200	14,6900	38	55.732
28/12/2022	14,8000	14,6400	14,7500	14,7100	168	247.449
27/12/2022	14,9300	14,8100	14,8800	14,9200	52	77.389
23/12/2022	14,9300	14,8100	14,9000	14,8900	22	32.776
22/12/2022	14,8800	14,7800	14,8500	14,7800	30	44.522
21/12/2022	14,9400	14,7900	14,8100	14,8100	153	227.449
20/12/2022	14,9800	14,7400	14,9100	14,6300	125	185.790
19/12/2022	14,9200	14,7500	14,8700	14,9200	164	243.283
16/12/2022	14,8900	14,6000	14,8800	14,6400	797	1.176.994
15/12/2022	15,0880	14,8500	14,9000	14,8900	1.333	1.999.096
14/12/2022	14,9240	14,7500	14,9050	14,7700	921	1.366.388
13/12/2022	14,9580	14,8300	14,9100	14,8800	1.234	1.840.780
12/12/2022	14,9050	14,8300	14,9000	14,9100	1.487	2.213.657
09/12/2022	15,0600	14,8500	15,0200	14,8700	366	546.274
08/12/2022	15,0890	15,0000	15,0100	15,0200	164	246.498
07/12/2022	15,0900	14,8500	14,9500	15,0100	438	658.921
06/12/2022	14,9500	14,8200	14,9000	14,9000	33	49.066
05/12/2022	14,8900	14,5800	14,7700	14,7700	54	79.867
02/12/2022	15,1200	14,7300	14,7300	14,7900	72	107.103
01/12/2022	14,9200	14,8400	14,8800	14,9500	10	14.897
30/11/2022	0,0000	0,0000	0,0000	14,8700	0	0
29/11/2022	0,0000	0,0000	0,0000	15,0900	0	0
28/11/2022	0,0000	0,0000	0,0000	15,4800	0	0
25/11/2022	0,0000	0,0000	0,0000	15,5600	0	0
24/11/2022	0,0000	0,0000	0,0000	15,4100	0	0
23/11/2022	0,0000	0,0000	0,0000	15,4000	0	0
22/11/2022	0,0000	0,0000	0,0000	15,3100	0	0
21/11/2022	0,0000	0,0000	0,0000	15,2700	0	0
18/11/2022	0,0000	0,0000	0,0000	15,1200	0	0
17/11/2022	0,0000	0,0000	0,0000	15,2600	0	0
16/11/2022	0,0000	0,0000	0,0000	15,7100	0	0
15/11/2022	0,0000	0,0000	0,0000	15,6100	0	0
14/11/2022	0,0000	0,0000	0,0000	15,7400	0	0
11/11/2022	0,0000	0,0000	0,0000	16,0000	0	0
10/11/2022	0,0000	0,0000	0,0000	16,0600	0	0
09/11/2022	0,0000	0,0000	0,0000	16,0200	0	0
08/11/2022	0,0000	0,0000	0,0000	16,1200	0	0
07/11/2022	0,0000	0,0000	0,0000	15,9600	0	0
04/11/2022	0,0000	0,0000	0,0000	15,6200	0	0
03/11/2022	0,0000	0,0000	0,0000	16,0900	0	0
02/11/2022	0,0000	0,0000	0,0000	16,0300	0	0
01/11/2022	0,0000	0,0000	0,0000	16,0200	0	0
31/10/2022	0,0000	0,0000	0,0000	15,8400	0	0
27/10/2022	0,0000	0,0000	0,0000	15,7500	0	0
26/10/2022	0,0000	0,0000	0,0000	15,9200	0	0
25/10/2022	0,0000	0,0000	0,0000	15,9100	0	0
24/10/2022	0,0000	0,0000	0,0000	15,9200	0	0
21/10/2022	0,0000	0,0000	0,0000	16,0300	0	0
20/10/2022	0,0000	0,0000	0,0000	15,7700	0	0
19/10/2022	0,0000	0,0000	0,0000	15,8900	0	0
18/10/2022	0,0000	0,0000	0,0000	15,9100	0	0
17/10/2022	0,0000	0,0000	0,0000	15,5200	0	0
14/10/2022	0,0000	0,0000	0,0000	15,1000	0	0
13/10/2022	0,0000	0,0000	0,0000	15,2200	0	0
12/10/2022	0,0000	0,0000	0,0000	15,1900	0	0
11/10/2022	0,0000	0,0000	0,0000	15,2600	0	0
10/10/2022	0,0000	0,0000	0,0000	15,1300	0	0
07/10/2022	0,0000	0,0000	0,0000	15,2900	0	0
06/10/2022	0,0000	0,0000	0,0000	15,4400	0	0
05/10/2022	0,0000	0,0000	0,0000	15,8200	0	0
04/10/2022	0,0000	0,0000	0,0000	15,4700	0	0
03/10/2022	0,0000	0,0000	0,0000	14,9900	0	0
30/09/2022	0,0000	0,0000	0,0000	14,5500	0	0
29/09/2022	0,0000	0,0000	0,0000	14,3400	0	0
28/09/2022	0,0000	0,0000	0,0000	14,2900	0	0
27/09/2022	0,0000	0,0000	0,0000	14,5200	0	0
26/09/2022	0,0000	0,0000	0,0000	14,8400	0	0
23/09/2022	0,0000	0,0000	0,0000	15,3700	0	0
22/09/2022	0,0000	0,0000	0,0000	15,6300	0	0
21/09/2022	0,0000	0,0000	0,0000	15,6700	0	0
20/09/2022	0,0000	0,0000	0,0000	15,7600	0	0
19/09/2022	0,0000	0,0000	0,0000	15,8900	0	0
16/09/2022	0,0000	0,0000	0,0000	15,8400	0	0
15/09/2022	0,0000	0,0000	0,0000	15,7600	0	0
14/09/2022	0,0000	0,0000	0,0000	15,9600	0	0
13/09/2022	0,0000	0,0000	0,0000	15,9700	0	0
12/09/2022	0,0000	0,0000	0,0000	16,0300	0	0
09/09/2022	0,0000	0,0000	0,0000	15,3400	0	0
08/09/2022	0,0000	0,0000	0,0000	15,3400	0	0
07/09/2022	0,0000	0,0000	0,0000	15,6600	0	0
06/09/2022	0,0000	0,0000	0,0000	15,4600	0	0
05/09/2022	0,0000	0,0000	0,0000	15,6700	0	0
02/09/2022	0,0000	0,0000	0,0000	15,6700	0	0
01/09/2022	0,0000	0,0000	0,0000	16,0300	0	0
31/08/2022	0,0000	0,0000	0,0000	16,3600	0	0
30/08/2022	0,0000	0,0000	0,0000	16,6600	0	0
29/08/2022	0,0000	0,0000	0,0000	17,2400	0	0
26/08/2022	0,0000	0,0000	0,0000	17,3000	0	0
25/08/2022	0,0000	0,0000	0,0000	17,2900	0	0
24/08/2022	0,0000	0,0000	0,0000	17,1300	0	0
23/08/2022	0,0000	0,0000	0,0000	17,1100	0	0
22/08/2022	0,0000	0,0000	0,0000	17,2900	0	0
19/08/2022	0,0000	0,0000	0,0000	17,3000	0	0
18/08/2022	0,0000	0,0000	0,0000	17,3500	0	0
17/08/2022	0,0000	0,0000	0,0000	17,0300	0	0
16/08/2022	0,0000	0,0000	0,0000	16,7400	0	0
12/08/2022	0,0000	0,0000	0,0000	17,1800	0	0
11/08/2022	0,0000	0,0000	0,0000	17,3100	0	0
10/08/2022	0,0000	0,0000	0,0000	17,0700	0	0
09/08/2022	0,0000	0,0000	0,0000	17,2600	0	0
08/08/2022	0,0000	0,0000	0,0000	16,9300	0	0
05/08/2022	0,0000	0,0000	0,0000	16,8300	0	0
04/08/2022	0,0000	0,0000	0,0000	16,8200	0	0
03/08/2022	0,0000	0,0000	0,0000	17,0200	0	0
02/08/2022	0,0000	0,0000	0,0000	16,9100	0	0
01/08/2022	0,0000	0,0000	0,0000	17,0400	0	0
29/07/2022	0,0000	0,0000	0,0000	16,8300	0	0
28/07/2022	0,0000	0,0000	0,0000	16,8100	0	0
27/07/2022	0,0000	0,0000	0,0000	16,5600	0	0
26/07/2022	0,0000	0,0000	0,0000	16,5600	0	0
25/07/2022	0,0000	0,0000	0,0000	16,6100	0	0
22/07/2022	0,0000	0,0000	0,0000	16,5700	0	0
21/07/2022	0,0000	0,0000	0,0000	16,6000	0	0
20/07/2022	0,0000	0,0000	0,0000	16,5400	0	0
19/07/2022	0,0000	0,0000	0,0000	16,7900	0	0
18/07/2022	0,0000	0,0000	0,0000	16,4200	0	0
15/07/2022	0,0000	0,0000	0,0000	16,4900	0	0
14/07/2022	0,0000	0,0000	0,0000	16,4700	0	0
13/07/2022	0,0000	0,0000	0,0000	16,2400	0	0
12/07/2022	0,0000	0,0000	0,0000	16,3900	0	0
11/07/2022	0,0000	0,0000	0,0000	16,3800	0	0
08/07/2022	0,0000	0,0000	0,0000	16,4100	0	0
07/07/2022	0,0000	0,0000	0,0000	16,1400	0	0
06/07/2022	0,0000	0,0000	0,0000	16,3100	0	0
05/07/2022	0,0000	0,0000	0,0000	16,4300	0	0
04/07/2022	0,0000	0,0000	0,0000	15,9700	0	0
01/07/2022	0,0000	0,0000	0,0000	16,8100	0	0
30/06/2022	0,0000	0,0000	0,0000	16,7400	0	0
29/06/2022	0,0000	0,0000	0,0000	16,5600	0	0
28/06/2022	0,0000	0,0000	0,0000	16,5600	0	0
27/06/2022	0,0000	0,0000	0,0000	16,6100	0	0
24/06/2022	0,0000	0,0000	0,0000	16,6000	0	0
23/06/2022	0,0000	0,0000	0,0000	16,6100	0	0
22/06/2022	0,0000	0,0000	0,0000	16,7500	0	0
21/06/2022	0,0000	0,0000	0,0000	16,5400	0	0
20/06/2022	0,0000	0,0000	0,0000	16,2800	0	0
17/06/2022	0,0000	0,0000	0,0000	16,0400	0	0
16/06/2022	0,0000	0,0000	0,0000	16,6500	0	0
15/06/2022	0,0000	0,0000	0,0000	15,9700	0	0
14/06/2022	0,0000	0,0000	0,0000	17,1700	0	0
10/06/2022	0,0000	0,0000	0,0000	17,5700	0	0
09/06/2022	0,0000	0,0000	0,0000	17,7400	0	0
08/06/2022	0,0000	0,0000	0,0000	17,6300	0	0
07/06/2022	0,0000	0,0000	0,0000	17,7500	0	0
06/06/2022	0,0000	0,0000	0,0000	17,9100	0	0
03/06/2022	0,0000	0,0000	0,0000	18,0500	0	0
02/06/2022	0,0000	0,0000	0,0000	18,2900	0	0
01/06/2022	0,0000	0,0000	0,0000	17,9800	0	0
31/05/2022	0,0000	0,0000	0,0000	17,4800	0	0
30/05/2022	0,0000	0,0000	0,0000	17,7600	0	0
27/05/2022	0,0000	0,0000	0,0000	17,5100	0	0
26/05/2022	0,0000	0,0000	0,0000	17,4700	0	0
25/05/2022	0,0000	0,0000	0,0000	17,6400	0	0
24/05/2022	0,0000	0,0000	0,0000	17,7900	0	0
23/05/2022	0,0000	0,0000	0,0000	17,7100	0	0
20/05/2022	0,0000	0,0000	0,0000	18,2800	0	0
19/05/2022	0,0000	0,0000	0,0000	17,2500	0	0
18/05/2022	0,0000	0,0000	0,0000	17,2600	0	0
17/05/2022	0,0000	0,0000	0,0000	17,6400	0	0
16/05/2022	0,0000	0,0000	0,0000	18,2000	0	0
13/05/2022	0,0000	0,0000	0,0000	18,0500	0	0
12/05/2022	0,0000	0,0000	0,0000	18,2300	0	0
11/05/2022	0,0000	0,0000	0,0000	18,1600	0	0
10/05/2022	0,0000	0,0000	0,0000	18,1500	0	0
09/05/2022	0,0000	0,0000	0,0000	18,0100	0	0
06/05/2022	0,0000	0,0000	0,0000	17,8800	0	0
05/05/2022	0,0000	0,0000	0,0000	18,1800	0	0
04/05/2022	0,0000	0,0000	0,0000	18,5400	0	0
03/05/2022	0,0000	0,0000	0,0000	18,7300	0	0
29/04/2022	0,0000	0,0000	0,0000	18,6100	0	0
28/04/2022	0,0000	0,0000	0,0000	18,3000	0	0
27/04/2022	0,0000	0,0000	0,0000	18,4000	0	0
26/04/2022	0,0000	0,0000	0,0000	18,3700	0	0
21/04/2022	0,0000	0,0000	0,0000	18,1300	0	0
20/04/2022	0,0000	0,0000	0,0000	18,3200	0	0
19/04/2022	0,0000	0,0000	0,0000	18,3800	0	0
14/04/2022	0,0000	0,0000	0,0000	18,5000	0	0
13/04/2022	0,0000	0,0000	0,0000	18,3200	0	0
12/04/2022	0,0000	0,0000	0,0000	18,6800	0	0
11/04/2022	0,0000	0,0000	0,0000	18,6100	0	0
08/04/2022	0,0000	0,0000	0,0000	17,8400	0	0
07/04/2022	0,0000	0,0000	0,0000	17,5300	0	0
06/04/2022	0,0000	0,0000	0,0000	17,5100	0	0
05/04/2022	0,0000	0,0000	0,0000	17,3300	0	0
04/04/2022	0,0000	0,0000	0,0000	17,2700	0	0
01/04/2022	0,0000	0,0000	0,0000	16,7200	0	0
31/03/2022	0,0000	0,0000	0,0000	17,0000	0	0
30/03/2022	0,0000	0,0000	0,0000	17,4600	0	0
29/03/2022	0,0000	0,0000	0,0000	16,7200	0	0
28/03/2022	0,0000	0,0000	0,0000	16,1000	0	0
24/03/2022	0,0000	0,0000	0,0000	16,4000	0	0
23/03/2022	0,0000	0,0000	0,0000	16,8900	0	0
22/03/2022	0,0000	0,0000	0,0000	17,0000	0	0
21/03/2022	0,0000	0,0000	0,0000	17,3200	0	0
20/03/2022	0,0000	0,0000	0,0000	0,0000	0	0