Παράγωγα \

HTO25F

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

16,76

Τελ. Ενημ.:

14:19

-0,10 0,00%

Συν.Όγκος 72
Όγκος πακέτων 0
Όγκος τελ.πράξης 40
Τζίρος 120668
Πράξεις 10

Αγορά

1 Εντολές 5 x16,770

Πώληση

1 Εντολές 5 x16,800

Saleside BSBOBBBOOB
Bid Ask Ratio 1.0:1.0
Bid Sales Trend 745718.0000
Ask Sales Trend 105720.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

16,72 16,76

Άνοιγμα 16,72

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

16.8600 -0.0100 -0.0593 %

Απόδοση

7 ημερών

-2,37%

1 μηνός

0,66%

3 μηνών

9,98%

6 μηνών

0,00%

1 έτους

0,00%

Υποκείμενο Σύμβολο

ΟΤΕ

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ

16.7900

-0.0500 -0.2969%

17/06/2025 , 14:19 Πρ. Κλείσιμο 16.8400

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
14:09:15.628	444.566,00	16,76	40,00	16,77	16,81
14:04:06.966	440.131,00	16,76	11,00	16,74	16,79
14:04:06.966	440.129,00	16,76	1,00	16,74	16,79
13:13:00.665	366.786,00	16,76	5,00	16,76	16,80
13:12:31.231	366.139,00	16,76	2,00	16,76	16,80
12:58:36.002	338.680,00	16,76	2,00	16,77	16,81
12:06:21.218	244.815,00	16,76	3,00	16,75	16,82
11:14:00.732	142.557,00	16,76	1,00	16,76	16,82
10:57:20.712	68.910,00	16,76	6,00	16,75	16,76
10:50:36.937	49.130,00	16,72	1,00	16,72	16,76