Παράγωγα \

HTO25F

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

16,97

Τελ. Ενημ.:

18:41

0,10 0,00%

Συν.Όγκος 385
Όγκος πακέτων 0
Όγκος τελ.πράξης 1
Τζίρος 654862
Πράξεις 14

Saleside SOOOOSSSSSOOOB
Bid Ask Ratio
Bid Sales Trend 162434.0000
Ask Sales Trend 790173.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

16,94 17,02

Άνοιγμα 16,94

Χαμ. 52 εβδ. Υψ. 52 εβδ.

16,86 16,86

Ημερ/νία λήξης. 20/06/2025
Strike 0.0000
Settle
Margin
Open Interest 1650

Προηγ. Κλείσιμο

16.8700 0.1200 0.7164 %

Απόδοση

7 ημερών

-3,54%

1 μηνός

-2,37%

3 μηνών

9,90%

6 μηνών

0,06%

1 έτους

0,06%

Υποκείμενο Σύμβολο

ΟΤΕ

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ

16.8400

-0.0800 -0.4728%

16/06/2025 , 17:25 Πρ. Κλείσιμο 16.9200

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
16/06/2025	17,0200	16,9400	16,9400	16,8600	385	654.862
13/06/2025	16,9400	16,5800	16,6200	16,8700	256	428.088
12/06/2025	16,8800	16,6800	16,8200	16,7500	135	226.050
11/06/2025	17,1500	16,7700	17,1500	16,9500	221	374.072
10/06/2025	17,4100	17,1300	17,4000	17,2700	45	77.483
06/06/2025	17,5500	17,4500	17,5400	17,4900	12	21.007
05/06/2025	17,8500	17,4600	17,5000	17,8100	56	98.794
04/06/2025	17,6800	17,6500	17,6800	17,6200	100	176.650
03/06/2025	17,5000	17,5000	17,5000	17,4800	1	1.750
02/06/2025	17,2900	17,1800	17,2300	17,3100	39	67.167
30/05/2025	17,3200	17,1000	17,3000	16,9700	66	113.704
29/05/2025	17,4400	17,3300	17,3700	17,3700	14	24.361
28/05/2025	17,3600	17,1600	17,1600	17,2900	87	150.677
27/05/2025	17,2000	17,1200	17,1500	17,0800	15	25.740
26/05/2025	17,2200	16,9900	16,9900	17,1100	26	44.482
23/05/2025	17,0200	16,6000	16,9400	16,7700	83	138.929
22/05/2025	16,9800	16,8900	16,8900	16,7800	17	28.785
21/05/2025	16,7400	16,6600	16,7300	16,6700	57	95.130
20/05/2025	17,0300	16,7100	16,9900	16,8100	27	45.835
19/05/2025	17,0000	16,8600	16,8600	16,9100	39	65.848
16/05/2025	16,9900	16,7700	16,9900	16,7500	35	59.361
15/05/2025	17,0900	17,0100	17,0600	16,8600	32	54.562
14/05/2025	17,2400	17,1500	17,1800	17,0300	13	22.333
13/05/2025	17,3000	17,0300	17,0300	17,2800	20	34.489
12/05/2025	17,2700	17,0100	17,0400	17,1700	259	443.716
09/05/2025	16,9700	16,8400	16,8800	16,9300	62	104.869
08/05/2025	16,9800	16,8700	16,9500	17,0300	61	103.246
07/05/2025	17,0000	16,8900	16,9100	17,0800	283	479.034
06/05/2025	16,8800	16,7400	16,7900	17,0000	54	90.639
05/05/2025	16,9400	16,8700	16,8700	16,9300	69	116.722
02/05/2025	16,9400	16,8700	16,9100	16,7900	117	197.927
30/04/2025	16,7800	16,6600	16,7800	16,6800	164	273.545
29/04/2025	16,7200	16,6800	16,7000	16,6900	24	40.066
28/04/2025	16,6300	16,5400	16,5400	16,5900	13	21.529
25/04/2025	16,7700	16,5200	16,5200	16,6200	280	466.570
24/04/2025	16,4300	15,9800	16,0000	16,3900	313	506.617
23/04/2025	16,1000	15,9500	16,1000	16,0700	127	203.088
22/04/2025	15,9900	15,6000	15,6000	15,9500	132	207.687
17/04/2025	15,9800	15,7500	15,9600	15,7100	166	264.661
16/04/2025	15,9600	15,8200	15,8200	15,8500	25	39.730
15/04/2025	15,8300	15,6500	15,6900	15,8200	154	242.552
14/04/2025	15,6400	15,4700	15,4700	15,2500	23	35.677
11/04/2025	15,4000	15,2700	15,2700	15,2400	11	16.850
10/04/2025	15,6800	15,3000	15,5000	14,9700	175	271.969
09/04/2025	15,0200	14,6500	14,7300	14,7200	661	981.564
08/04/2025	15,1100	14,7100	14,8500	14,7300	140	209.259
07/04/2025	15,0800	14,1000	15,0800	14,1400	515	755.055
04/04/2025	15,8200	15,3000	15,7500	15,4800	378	590.233
03/04/2025	15,9300	15,5800	15,5800	15,8900	387	610.866
02/04/2025	15,7200	15,4800	15,4800	15,6600	176	274.644
01/04/2025	15,5400	15,1100	15,2700	15,3000	52	80.078
31/03/2025	15,3400	14,9600	15,2200	15,0100	180	273.007
28/03/2025	15,6200	15,3500	15,6200	15,3800	79	122.587
28/03/2025	15,6200	15,3500	15,6200	15,3800	79	122.587
27/03/2025	15,5800	15,4900	15,5400	15,6500	150	233.154
26/03/2025	15,6700	15,4000	15,5200	15,4800	1.078	1.683.459
24/03/2025	15,5300	15,2700	15,2700	15,3500	169	260.534
21/03/2025	15,1400	14,9400	15,0300	14,9400	187	282.502
21/03/2025	15,1400	14,9400	15,0300	14,9400	187	282.502
20/03/2025	15,1600	14,9100	15,0900	15,1100	1.895	2.864.531
19/03/2025	15,3300	15,1000	15,3000	15,1000	369	562.124
17/03/2025	15,5800	15,3100	15,5700	15,3300	563	869.668
14/03/2025	15,5500	15,4100	15,4100	15,5400	8	12.412
13/03/2025	15,3900	15,3900	15,3900	15,3500	1	1.539
13/03/2025	15,3900	15,3900	15,3900	15,3500	1	1.539
13/03/2025	15,3900	15,3900	15,3900	15,3500	1	1.539
13/03/2025	15,3900	15,3900	15,3900	15,3500	1	1.539
13/03/2025	15,3900	15,3900	15,3900	15,3500	1	1.539
13/03/2025	15,3900	15,3900	15,3900	15,3500	1	1.539
13/03/2025	15,3900	15,3900	15,3900	15,3500	1	1.539
13/03/2025	15,3900	15,3900	15,3900	15,3500	1	1.539
13/03/2025	15,3900	15,3900	15,3900	15,3500	1	1.539
13/03/2025	15,3900	15,3900	15,3900	15,3500	1	1.539
13/03/2025	15,3900	15,3900	15,3900	15,3500	1	1.539
12/03/2025	15,5000	15,3600	15,3600	15,2700	104	161.159
11/03/2025	0,0000	0,0000	0,0000	15,1600	0	0
10/03/2025	0,0000	0,0000	0,0000	15,1900	0	0
07/03/2025	0,0000	0,0000	0,0000	15,0700	0	0
06/03/2025	0,0000	0,0000	0,0000	15,3900	0	0
05/03/2025	15,3900	15,3000	15,3900	15,4100	3	4.608
05/03/2025	15,3900	15,3000	15,3900	15,4100	3	4.608

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
16:24:34.176	771.775,00	16,97	1,00	16,97	17,00
16:04:46.363	738.381,00	17,02	200,00	16,97	17,03
15:29:35.315	681.831,00	17,02	100,00	16,97	17,03
15:18:07.666	666.205,00	17,02	25,00	16,95	17,03
14:23:51.249	579.043,00	17,02	1,00	16,96	17,02
14:06:59.990	536.460,00	17,02	5,00	17,01	17,02
13:22:35.784	452.466,00	16,97	2,00	16,96	16,97
13:22:35.779	452.449,00	16,97	2,00	16,96	16,97
13:22:35.754	452.329,00	16,97	3,00	16,96	16,97
12:38:18.335	342.278,00	16,94	1,00	16,92	16,97