Παράγωγα \

HTO24I

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

15,45

Τελ. Ενημ.:

18:41

0,05 0,00%

Συν.Όγκος 54
Όγκος πακέτων 0
Όγκος τελ.πράξης 8
Τζίρος 83433
Πράξεις 18

Saleside BBSBOBBBBBBBBBBBBB
Bid Ask Ratio
Bid Sales Trend 1866299.0000
Ask Sales Trend 105501.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

15,40 15,48

Άνοιγμα 15,42

Χαμ. 52 εβδ. Υψ. 52 εβδ.

12,85 15,46

Ημερ/νία λήξης. 20/09/2024
Strike 0.0000
Settle
Margin
Open Interest 786

Προηγ. Κλείσιμο

15.4000 0.2500 1.6502 %

Απόδοση

7 ημερών

3,08%

1 μηνός

1,18%

3 μηνών

18,55%

6 μηνών

11,35%

1 έτους

13,07%

Υποκείμενο Σύμβολο

ΟΤΕ

ΟΡΓΑΝΙΣΜΟΣ ΤΗΛΕΠ/ΝΙΩΝ ΕΛΛΑΔΟΣ

15.0100

0.0900 0.6032%

21/11/2024 , 17:25 Πρ. Κλείσιμο 14.9200

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/09/2024	15,4800	15,4000	15,4200	15,4600	54	83.433
19/09/2024	15,4800	15,1000	15,1800	15,4000	627	952.019
18/09/2024	15,1600	15,0500	15,1000	15,1500	2.018	3.053.234
17/09/2024	15,1000	15,0500	15,0900	15,1000	715	1.077.622
16/09/2024	15,0500	14,9000	14,9000	15,0500	651	973.924
13/09/2024	14,9900	14,9500	14,9500	14,9900	116	173.556
12/09/2024	14,9700	14,7900	14,9400	14,9400	42	62.354
11/09/2024	14,9800	14,7500	14,8700	14,8900	45	66.894
10/09/2024	15,0200	14,7500	15,0100	14,8200	101	150.782
09/09/2024	15,0600	15,0100	15,0300	15,0100	48	72.227
06/09/2024	15,1200	15,0000	15,1200	15,0000	44	66.356
05/09/2024	15,1600	15,1100	15,1100	15,1600	12	18.163
04/09/2024	15,1300	14,8800	14,8800	15,1100	107	160.973
03/09/2024	15,1300	14,9000	15,1300	14,9000	13	19.525
02/09/2024	15,1400	14,8000	14,8000	15,2200	68	102.478
30/08/2024	14,8500	14,7400	14,8500	14,8000	37	54.764
29/08/2024	14,9000	14,7600	14,7600	14,8800	54	80.169
28/08/2024	14,8500	14,6000	14,8400	14,6400	68	100.723
27/08/2024	15,0700	14,8300	15,0700	14,8800	106	158.044
26/08/2024	15,0100	14,7100	14,7100	15,1000	39	57.775
23/08/2024	15,0300	14,6900	15,0300	14,7300	41	61.075
22/08/2024	15,0600	14,9900	15,0600	14,9500	29	43.601
21/08/2024	15,2700	15,1300	15,2500	15,2000	113	171.854
20/08/2024	15,2600	15,1800	15,2000	15,2400	87	132.354
19/08/2024	15,2400	14,9000	14,9000	15,2200	145	219.388
16/08/2024	14,9500	14,7500	14,7700	14,7600	38	56.288
14/08/2024	14,7400	14,6500	14,6800	14,6400	108	158.748
13/08/2024	14,6900	14,6000	14,6000	14,6300	135	197.461
12/08/2024	14,6300	14,4600	14,6300	14,5100	31	44.999
09/08/2024	14,6200	14,4000	14,4800	14,4200	242	351.504
08/08/2024	14,7600	14,3900	14,7600	14,4500	41	59.884
07/08/2024	14,8800	14,5600	14,8800	14,7000	186	273.500
06/08/2024	14,8000	14,2200	14,2200	14,7800	538	779.891
05/08/2024	14,4000	13,9100	14,2700	14,0300	483	681.899
02/08/2024	15,1000	14,8200	14,9700	14,8400	339	506.413
01/08/2024	15,3200	15,2000	15,2000	15,3100	94	143.533
31/07/2024	15,2800	15,1800	15,2500	15,2200	68	103.580
30/07/2024	15,2400	14,9800	14,9800	15,1800	144	217.070
29/07/2024	15,0500	14,7900	14,7900	15,0400	66	98.799
26/07/2024	14,8800	14,6500	14,6500	14,8400	38	56.164
25/07/2024	14,7700	14,2000	14,2300	14,7700	291	419.953
24/07/2024	14,4600	14,2700	14,3700	14,2800	125	179.387
23/07/2024	14,6500	13,7600	13,7600	14,5500	103	149.744
22/07/2024	14,5800	14,2800	14,2800	14,5700	189	273.437
19/07/2024	14,2800	14,0700	14,1400	14,1500	43	60.653
18/07/2024	14,3200	14,1900	14,1900	14,1800	7	9.969
17/07/2024	14,1700	14,0500	14,0700	14,1000	24	33.783
16/07/2024	14,1700	14,0700	14,1600	14,0700	369	521.560
15/07/2024	14,3000	14,1100	14,1500	14,2800	104	147.840
12/07/2024	14,1700	14,0800	14,1300	14,1400	38	53.585
11/07/2024	14,1000	14,0000	14,1000	14,0800	71	99.629
10/07/2024	14,1300	13,9000	13,9900	14,0800	547	766.131
09/07/2024	14,0400	13,8800	14,0000	14,0000	164	228.801
08/07/2024	13,9600	13,7700	13,7700	13,9100	207	286.220
05/07/2024	13,7000	13,5900	13,6000	13,6500	171	233.200
04/07/2024	13,5500	13,2600	13,2600	13,5300	121	161.980
03/07/2024	13,3000	13,1400	13,2000	13,2000	40	52.849
02/07/2024	13,1100	13,0000	13,0600	13,1100	21	27.489
01/07/2024	13,1600	13,0000	13,1300	13,0200	101	131.848
28/06/2024	13,2900	12,9200	13,2000	12,9400	94	122.816
27/06/2024	13,3400	13,1700	13,2800	13,1800	52	68.898
26/06/2024	13,5000	13,3300	13,3600	13,3400	77	103.574
25/06/2024	13,5800	13,2700	13,3700	13,4000	175	236.232
21/06/2024	13,3600	12,9500	13,3600	13,2700	202	263.316
20/06/2024	13,1180	12,9600	13,1100	13,0300	556	724.500
19/06/2024	13,6400	12,9600	13,6400	12,9900	405	526.831
18/06/2024	13,4880	12,9960	13,1600	13,0300	2.173	2.835.506
17/06/2024	13,2100	13,0100	13,1800	13,0200	1.242	1.628.390
14/06/2024	13,2900	13,0400	13,2500	13,0900	761	1.002.749
13/06/2024	13,3900	13,2600	13,3500	13,2500	13	17.348
12/06/2024	13,4600	13,2400	13,3400	13,4400	70	93.680
11/06/2024	13,5000	13,4700	13,5000	13,4300	3	4.044
10/06/2024	13,3100	13,2900	13,2900	13,5000	25	33.265
07/06/2024	13,4800	13,4600	13,4800	13,5000	9	12.124
06/06/2024	0,0000	0,0000	0,0000	13,6000	0	0
05/06/2024	0,0000	0,0000	0,0000	13,4300	0	0
04/06/2024	13,1900	13,1900	13,1900	13,1500	5	6.595
03/06/2024	13,3100	13,2100	13,3100	13,2000	9	11.925
31/05/2024	0,0000	0,0000	0,0000	13,3300	0	0
30/05/2024	13,5000	13,5000	13,5000	13,4800	1	1.350
29/05/2024	13,7300	13,7300	13,7300	13,5200	3	4.119
28/05/2024	13,9000	13,8200	13,8200	13,6900	4	5.552
27/05/2024	0,0000	0,0000	0,0000	14,2000	0	0
24/05/2024	0,0000	0,0000	0,0000	13,8500	0	0
23/05/2024	0,0000	0,0000	0,0000	13,8800	0	0
22/05/2024	0,0000	0,0000	0,0000	13,9000	0	0
21/05/2024	0,0000	0,0000	0,0000	14,1800	0	0
20/05/2024	14,2600	14,2600	14,2600	14,2600	3	4.278
17/05/2024	0,0000	0,0000	0,0000	14,3200	0	0
16/05/2024	0,0000	0,0000	0,0000	14,2000	0	0
15/05/2024	0,0000	0,0000	0,0000	14,1100	0	0
14/05/2024	0,0000	0,0000	0,0000	14,1900	0	0
13/05/2024	0,0000	0,0000	0,0000	14,5400	0	0
09/05/2024	0,0000	0,0000	0,0000	14,4100	0	0
08/05/2024	0,0000	0,0000	0,0000	14,1700	0	0
02/05/2024	0,0000	0,0000	0,0000	14,3900	0	0
30/04/2024	0,0000	0,0000	0,0000	14,5300	0	0
29/04/2024	0,0000	0,0000	0,0000	14,4600	0	0
26/04/2024	0,0000	0,0000	0,0000	14,3400	0	0
25/04/2024	0,0000	0,0000	0,0000	14,4000	0	0
24/04/2024	0,0000	0,0000	0,0000	14,5400	0	0
23/04/2024	0,0000	0,0000	0,0000	14,2200	0	0
22/04/2024	0,0000	0,0000	0,0000	13,9300	0	0
19/04/2024	0,0000	0,0000	0,0000	14,1000	0	0
18/04/2024	0,0000	0,0000	0,0000	14,0500	0	0
17/04/2024	0,0000	0,0000	0,0000	14,1200	0	0
16/04/2024	0,0000	0,0000	0,0000	14,3900	0	0
15/04/2024	0,0000	0,0000	0,0000	14,4900	0	0
12/04/2024	0,0000	0,0000	0,0000	14,5800	0	0
11/04/2024	0,0000	0,0000	0,0000	14,4600	0	0
10/04/2024	0,0000	0,0000	0,0000	14,0500	0	0
09/04/2024	0,0000	0,0000	0,0000	14,0300	0	0
08/04/2024	0,0000	0,0000	0,0000	14,0900	0	0
05/04/2024	0,0000	0,0000	0,0000	13,7900	0	0
04/04/2024	0,0000	0,0000	0,0000	13,8300	0	0
03/04/2024	0,0000	0,0000	0,0000	13,9400	0	0
02/04/2024	0,0000	0,0000	0,0000	13,8000	0	0
28/03/2024	0,0000	0,0000	0,0000	13,6600	0	0
27/03/2024	0,0000	0,0000	0,0000	13,6000	0	0
26/03/2024	0,0000	0,0000	0,0000	13,9200	0	0
22/03/2024	0,0000	0,0000	0,0000	13,9900	0	0
21/03/2024	0,0000	0,0000	0,0000	13,6500	0	0
20/03/2024	0,0000	0,0000	0,0000	13,6300	0	0
19/03/2024	0,0000	0,0000	0,0000	13,8300	0	0
15/03/2024	0,0000	0,0000	0,0000	13,9500	0	0
14/03/2024	0,0000	0,0000	0,0000	13,7000	0	0
13/03/2024	0,0000	0,0000	0,0000	13,5800	0	0
12/03/2024	0,0000	0,0000	0,0000	13,4400	0	0
11/03/2024	0,0000	0,0000	0,0000	13,8900	0	0
08/03/2024	0,0000	0,0000	0,0000	13,7200	0	0
06/03/2024	0,0000	0,0000	0,0000	13,7500	0	0
05/03/2024	0,0000	0,0000	0,0000	13,8900	0	0
04/03/2024	0,0000	0,0000	0,0000	13,8500	0	0
01/03/2024	0,0000	0,0000	0,0000	14,1200	0	0
29/02/2024	0,0000	0,0000	0,0000	13,6700	0	0
28/02/2024	0,0000	0,0000	0,0000	13,6000	0	0
27/02/2024	0,0000	0,0000	0,0000	13,6700	0	0
26/02/2024	0,0000	0,0000	0,0000	13,6200	0	0
23/02/2024	0,0000	0,0000	0,0000	13,6900	0	0
22/02/2024	0,0000	0,0000	0,0000	14,0600	0	0
21/02/2024	0,0000	0,0000	0,0000	14,3300	0	0
20/02/2024	0,0000	0,0000	0,0000	14,1000	0	0
19/02/2024	0,0000	0,0000	0,0000	13,6200	0	0
16/02/2024	0,0000	0,0000	0,0000	13,5100	0	0
14/02/2024	0,0000	0,0000	0,0000	13,1600	0	0
13/02/2024	0,0000	0,0000	0,0000	13,4100	0	0
12/02/2024	0,0000	0,0000	0,0000	13,4500	0	0
09/02/2024	0,0000	0,0000	0,0000	13,4900	0	0
07/02/2024	0,0000	0,0000	0,0000	13,0500	0	0
06/02/2024	0,0000	0,0000	0,0000	13,0300	0	0
05/02/2024	0,0000	0,0000	0,0000	13,0100	0	0
02/02/2024	0,0000	0,0000	0,0000	13,0200	0	0
01/02/2024	0,0000	0,0000	0,0000	13,0200	0	0
31/01/2024	0,0000	0,0000	0,0000	12,9700	0	0
30/01/2024	0,0000	0,0000	0,0000	13,0500	0	0
29/01/2024	0,0000	0,0000	0,0000	13,2000	0	0
26/01/2024	0,0000	0,0000	0,0000	13,1400	0	0
25/01/2024	0,0000	0,0000	0,0000	13,5000	0	0
24/01/2024	0,0000	0,0000	0,0000	13,2100	0	0
23/01/2024	0,0000	0,0000	0,0000	13,1700	0	0
22/01/2024	0,0000	0,0000	0,0000	13,2300	0	0
19/01/2024	0,0000	0,0000	0,0000	13,1000	0	0
18/01/2024	0,0000	0,0000	0,0000	13,0400	0	0
16/01/2024	0,0000	0,0000	0,0000	13,3800	0	0
15/01/2024	0,0000	0,0000	0,0000	13,3200	0	0
12/01/2024	0,0000	0,0000	0,0000	13,2200	0	0
11/01/2024	0,0000	0,0000	0,0000	13,4100	0	0
10/01/2024	0,0000	0,0000	0,0000	13,4900	0	0
09/01/2024	0,0000	0,0000	0,0000	13,5600	0	0
08/01/2024	0,0000	0,0000	0,0000	13,6400	0	0
05/01/2024	0,0000	0,0000	0,0000	13,5700	0	0
04/01/2024	0,0000	0,0000	0,0000	13,5900	0	0
03/01/2024	0,0000	0,0000	0,0000	13,3200	0	0
02/01/2024	0,0000	0,0000	0,0000	13,0900	0	0
29/12/2023	0,0000	0,0000	0,0000	12,9000	0	0
27/12/2023	0,0000	0,0000	0,0000	13,0400	0	0
22/12/2023	0,0000	0,0000	0,0000	13,0800	0	0
21/12/2023	0,0000	0,0000	0,0000	12,8600	0	0
20/12/2023	0,0000	0,0000	0,0000	13,0000	0	0
19/12/2023	0,0000	0,0000	0,0000	13,1700	0	0
18/12/2023	0,0000	0,0000	0,0000	13,1500	0	0
15/12/2023	0,0000	0,0000	0,0000	13,3500	0	0
14/12/2023	0,0000	0,0000	0,0000	13,3100	0	0
13/12/2023	0,0000	0,0000	0,0000	13,4100	0	0
12/12/2023	0,0000	0,0000	0,0000	13,4600	0	0
11/12/2023	0,0000	0,0000	0,0000	13,5100	0	0
08/12/2023	0,0000	0,0000	0,0000	13,4800	0	0
07/12/2023	0,0000	0,0000	0,0000	13,2800	0	0
06/12/2023	0,0000	0,0000	0,0000	13,2500	0	0
05/12/2023	0,0000	0,0000	0,0000	13,4100	0	0
04/12/2023	0,0000	0,0000	0,0000	13,5500	0	0
01/12/2023	0,0000	0,0000	0,0000	13,6900	0	0
30/11/2023	0,0000	0,0000	0,0000	13,4000	0	0
29/11/2023	0,0000	0,0000	0,0000	13,2400	0	0
28/11/2023	0,0000	0,0000	0,0000	13,2600	0	0
27/11/2023	0,0000	0,0000	0,0000	13,2200	0	0
24/11/2023	0,0000	0,0000	0,0000	13,1100	0	0
23/11/2023	0,0000	0,0000	0,0000	13,2200	0	0
22/11/2023	0,0000	0,0000	0,0000	13,1700	0	0
21/11/2023	0,0000	0,0000	0,0000	13,0700	0	0
20/11/2023	0,0000	0,0000	0,0000	12,8800	0	0
17/11/2023	0,0000	0,0000	0,0000	12,8900	0	0
16/11/2023	0,0000	0,0000	0,0000	13,0200	0	0
15/11/2023	0,0000	0,0000	0,0000	13,1200	0	0
14/11/2023	0,0000	0,0000	0,0000	12,8500	0	0
13/11/2023	0,0000	0,0000	0,0000	12,8700	0	0
10/11/2023	0,0000	0,0000	0,0000	13,1300	0	0
09/11/2023	0,0000	0,0000	0,0000	13,8500	0	0
08/11/2023	0,0000	0,0000	0,0000	13,8000	0	0
07/11/2023	0,0000	0,0000	0,0000	14,1300	0	0
06/11/2023	0,0000	0,0000	0,0000	14,1800	0	0
03/11/2023	0,0000	0,0000	0,0000	13,9600	0	0
02/11/2023	0,0000	0,0000	0,0000	13,5200	0	0
01/11/2023	0,0000	0,0000	0,0000	13,4700	0	0
31/10/2023	0,0000	0,0000	0,0000	13,3600	0	0
30/10/2023	0,0000	0,0000	0,0000	13,4200	0	0
27/10/2023	0,0000	0,0000	0,0000	13,2100	0	0
26/10/2023	0,0000	0,0000	0,0000	13,1700	0	0
25/10/2023	0,0000	0,0000	0,0000	13,2900	0	0
24/10/2023	0,0000	0,0000	0,0000	13,4100	0	0
23/10/2023	0,0000	0,0000	0,0000	13,6700	0	0
20/10/2023	0,0000	0,0000	0,0000	13,7800	0	0
19/10/2023	0,0000	0,0000	0,0000	13,8000	0	0
18/10/2023	0,0000	0,0000	0,0000	13,7000	0	0
17/10/2023	0,0000	0,0000	0,0000	13,8900	0	0
16/10/2023	0,0000	0,0000	0,0000	13,5300	0	0
13/10/2023	0,0000	0,0000	0,0000	13,4900	0	0
12/10/2023	0,0000	0,0000	0,0000	13,5000	0	0
11/10/2023	0,0000	0,0000	0,0000	13,6800	0	0
10/10/2023	0,0000	0,0000	0,0000	13,1400	0	0
09/10/2023	0,0000	0,0000	0,0000	13,5300	0	0
05/10/2023	0,0000	0,0000	0,0000	13,7500	0	0
04/10/2023	0,0000	0,0000	0,0000	13,8000	0	0
03/10/2023	0,0000	0,0000	0,0000	14,0200	0	0
02/10/2023	0,0000	0,0000	0,0000	14,0900	0	0
29/09/2023	0,0000	0,0000	0,0000	13,8500	0	0
28/09/2023	0,0000	0,0000	0,0000	13,8000	0	0
27/09/2023	0,0000	0,0000	0,0000	13,7600	0	0
21/09/2023	0,0000	0,0000	0,0000	13,5600	0	0
20/09/2023	0,0000	0,0000	0,0000	13,7000	0	0
19/09/2023	0,0000	0,0000	0,0000	13,6200	0	0
18/09/2023	0,0000	0,0000	0,0000	13,4500	0	0