Παράγωγα \

PPC24L

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: ΔΗΜΟΣΙΑ ΕΠΙΧ/ΣΗ ΗΛΕΚΤ/ΣΜΟΥ Α.Ε
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

11,72

Τελ. Ενημ.:

18:46

-0,03 0,00%

Συν.Όγκος 510
Όγκος πακέτων 0
Όγκος τελ.πράξης 1
Τζίρος 601185
Πράξεις 61

Saleside BBBBSBBBBBBBBBBBSBBBSSSSSBSBSB
Bid Ask Ratio
Bid Sales Trend 2905431.0000
Ask Sales Trend 1359454.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

11,72 11,85

Άνοιγμα 11,82

Χαμ. 52 εβδ. Υψ. 52 εβδ.

11,78 11,78

Ημερ/νία λήξης. 20/12/2024
Strike 0.0000
Settle
Margin
Open Interest 18825

Προηγ. Κλείσιμο

11.7500 0.1700 1.4680 %

Απόδοση

7 ημερών

-5,17%

1 μηνός

-3,69%

3 μηνών

0,17%

6 μηνών

-3,05%

1 έτους

-0,25%

Υποκείμενο Σύμβολο

ΔΕΗ

ΔΗΜΟΣΙΑ ΕΠΙΧ/ΣΗ ΗΛΕΚΤ/ΣΜΟΥ Α.Ε

11.6500

-0.1000 -0.8511%

22/11/2024 , 17:25 Πρ. Κλείσιμο 11.7500

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
22/11/2024	11,8500	11,7200	11,8200	11,7800	510	601.185
21/11/2024	11,7900	11,5900	11,5900	11,7500	290	340.109
20/11/2024	11,7400	11,5000	11,7000	11,5800	333	387.821
19/11/2024	12,0300	11,4400	12,0300	11,5000	1.780	2.075.458
18/11/2024	12,1000	11,8000	11,9700	12,0600	787	942.370
15/11/2024	12,2200	12,0600	12,2200	12,0900	477	578.091
14/11/2024	12,5200	12,2000	12,5000	12,3900	998	1.232.391
13/11/2024	12,4000	12,2800	12,4000	12,3900	270	332.947
12/11/2024	12,3700	12,2000	12,2500	12,2900	542	665.040
11/11/2024	12,4200	12,2600	12,2600	12,3500	271	333.779
08/11/2024	12,2700	12,1300	12,1400	12,2600	231	281.484
07/11/2024	12,1500	11,9300	12,0900	12,1100	314	377.805
06/11/2024	12,4100	11,9400	12,2400	12,0500	989	1.205.137
05/11/2024	12,1500	12,0000	12,0800	12,0600	343	414.552
04/11/2024	12,1300	11,9900	12,0000	12,0600	207	249.960
01/11/2024	12,1100	11,9500	12,1100	11,9700	340	407.765
31/10/2024	12,1100	11,8000	11,8000	12,0700	422	507.414
30/10/2024	11,9700	11,7400	11,9000	11,8100	554	655.626
29/10/2024	12,0300	11,9400	11,9600	11,9500	291	348.281
25/10/2024	12,0300	11,7000	11,9500	11,7500	567	670.322
24/10/2024	11,9200	11,6800	11,7000	11,8700	784	926.031
23/10/2024	11,9200	11,7000	11,9000	11,7400	514	606.390
22/10/2024	12,2800	11,7400	12,2800	11,8200	751	895.970
21/10/2024	12,2800	12,1100	12,1500	12,2000	135	164.561
18/10/2024	12,3400	12,1400	12,1500	12,2400	838	1.029.171
17/10/2024	12,2600	12,0600	12,0800	12,1600	219	267.231
16/10/2024	12,1200	11,9000	11,9000	11,9600	262	315.189
15/10/2024	11,9600	11,5100	11,5600	11,9300	852	1.002.141
14/10/2024	11,6800	11,4000	11,6500	11,4600	277	319.106
11/10/2024	11,7000	11,5400	11,5800	11,6600	615	713.484
10/10/2024	11,6800	11,4500	11,6000	11,5000	257	296.544
09/10/2024	11,7700	11,5400	11,5900	11,6000	508	591.959
08/10/2024	11,6600	11,5400	11,5400	11,5800	347	402.049
07/10/2024	11,8200	11,5000	11,7700	11,5200	377	439.709
04/10/2024	11,8800	11,6300	11,7600	11,6600	270	317.879
03/10/2024	11,8400	11,6000	11,7300	11,6200	711	830.689
02/10/2024	12,0200	11,7000	12,0200	11,7500	1.045	1.241.320
01/10/2024	12,2200	12,0300	12,2200	12,0700	257	311.247
30/09/2024	12,3200	12,0600	12,3100	12,1200	340	415.497
27/09/2024	12,4700	12,3000	12,3900	12,4700	114	141.125
26/09/2024	12,4800	12,3800	12,4000	12,4500	553	687.745
25/09/2024	12,3900	12,2000	12,2000	12,3600	568	699.460
24/09/2024	12,3500	12,0900	12,2300	12,2800	850	1.040.579
23/09/2024	12,1700	11,6700	11,6900	12,1200	896	1.080.895
20/09/2024	11,7500	11,6300	11,6500	11,7100	786	920.143
19/09/2024	11,7220	11,4050	11,4050	11,7200	9.099	10.485.868
18/09/2024	11,6000	11,3900	11,4700	11,4000	2.881	3.317.966
17/09/2024	11,5950	11,4200	11,4600	11,4900	4.415	5.088.380
16/09/2024	11,5100	11,3200	11,4700	11,4200	5.819	6.641.284
13/09/2024	11,5000	11,3100	11,3900	11,4900	292	333.822
12/09/2024	11,6900	11,2000	11,6900	11,2700	1.429	1.634.753
11/09/2024	11,6000	11,5400	11,5800	11,5500	146	168.982
10/09/2024	11,6900	11,6400	11,6900	11,6500	181	210.889
09/09/2024	11,7900	11,7070	11,7070	11,7500	16	18.822
06/09/2024	11,7400	11,7400	11,7400	11,7300	2	2.348
05/09/2024	0,0000	0,0000	0,0000	11,7600	0	0
04/09/2024	11,7000	11,6100	11,6400	11,6400	29	33.766
03/09/2024	11,8500	11,8500	11,8500	11,8500	10	11.850
02/09/2024	0,0000	0,0000	0,0000	12,0300	0	0
30/08/2024	11,9600	11,9600	11,9600	11,9200	1	1.196
29/08/2024	11,7500	11,7500	11,7500	11,7500	1	1.175
28/08/2024	11,7800	11,6100	11,7000	11,6100	13	15.128
27/08/2024	11,7500	11,7500	11,7500	11,7500	10	11.750
26/08/2024	0,0000	0,0000	0,0000	11,7800	0	0
23/08/2024	0,0000	0,0000	0,0000	11,6600	0	0
22/08/2024	0,0000	0,0000	0,0000	11,6300	0	0
21/08/2024	0,0000	0,0000	0,0000	11,7300	0	0
20/08/2024	11,6100	11,6100	11,6100	11,6100	1	1.161
19/08/2024	0,0000	0,0000	0,0000	11,7900	0	0
16/08/2024	11,6500	11,6500	11,6500	11,6900	4	4.660
14/08/2024	11,7500	11,7500	11,7500	11,7500	2	2.350
13/08/2024	0,0000	0,0000	0,0000	11,5300	0	0
12/08/2024	0,0000	0,0000	0,0000	11,5300	0	0
09/08/2024	0,0000	0,0000	0,0000	11,2600	0	0
08/08/2024	11,2300	11,0900	11,2300	11,1700	103	115.627
07/08/2024	0,0000	0,0000	0,0000	11,4100	0	0
06/08/2024	0,0000	0,0000	0,0000	11,2500	0	0
05/08/2024	10,6800	10,3000	10,6800	10,5800	200	209.800
02/08/2024	0,0000	0,0000	0,0000	11,5900	0	0
01/08/2024	0,0000	0,0000	0,0000	11,8600	0	0
31/07/2024	0,0000	0,0000	0,0000	11,6300	0	0
30/07/2024	0,0000	0,0000	0,0000	11,8200	0	0
29/07/2024	0,0000	0,0000	0,0000	11,7200	0	0
26/07/2024	0,0000	0,0000	0,0000	11,5900	0	0
25/07/2024	0,0000	0,0000	0,0000	11,6300	0	0
24/07/2024	0,0000	0,0000	0,0000	11,8000	0	0
23/07/2024	0,0000	0,0000	0,0000	11,6000	0	0
22/07/2024	0,0000	0,0000	0,0000	11,6400	0	0
19/07/2024	0,0000	0,0000	0,0000	11,5100	0	0
18/07/2024	0,0000	0,0000	0,0000	11,3500	0	0
17/07/2024	0,0000	0,0000	0,0000	11,4200	0	0
16/07/2024	0,0000	0,0000	0,0000	11,7200	0	0
15/07/2024	0,0000	0,0000	0,0000	11,8600	0	0
12/07/2024	0,0000	0,0000	0,0000	12,0300	0	0
11/07/2024	0,0000	0,0000	0,0000	11,7700	0	0
10/07/2024	0,0000	0,0000	0,0000	11,8200	0	0
09/07/2024	0,0000	0,0000	0,0000	11,5000	0	0
08/07/2024	0,0000	0,0000	0,0000	11,3800	0	0
05/07/2024	0,0000	0,0000	0,0000	11,5100	0	0
04/07/2024	0,0000	0,0000	0,0000	11,4300	0	0
03/07/2024	0,0000	0,0000	0,0000	11,2900	0	0
02/07/2024	0,0000	0,0000	0,0000	11,3100	0	0
01/07/2024	0,0000	0,0000	0,0000	11,3500	0	0
28/06/2024	0,0000	0,0000	0,0000	11,0200	0	0
27/06/2024	0,0000	0,0000	0,0000	11,1100	0	0
26/06/2024	0,0000	0,0000	0,0000	11,2900	0	0
25/06/2024	0,0000	0,0000	0,0000	11,3300	0	0
21/06/2024	0,0000	0,0000	0,0000	11,2800	0	0
20/06/2024	0,0000	0,0000	0,0000	11,0500	0	0
19/06/2024	0,0000	0,0000	0,0000	11,0700	0	0
18/06/2024	0,0000	0,0000	0,0000	10,7400	0	0
17/06/2024	0,0000	0,0000	0,0000	10,7100	0	0
14/06/2024	0,0000	0,0000	0,0000	11,0900	0	0
13/06/2024	0,0000	0,0000	0,0000	11,2300	0	0
12/06/2024	0,0000	0,0000	0,0000	11,2200	0	0
11/06/2024	0,0000	0,0000	0,0000	11,2200	0	0
10/06/2024	0,0000	0,0000	0,0000	11,1900	0	0
07/06/2024	0,0000	0,0000	0,0000	11,2700	0	0
06/06/2024	0,0000	0,0000	0,0000	11,2400	0	0
05/06/2024	0,0000	0,0000	0,0000	11,1700	0	0
04/06/2024	0,0000	0,0000	0,0000	11,4400	0	0
03/06/2024	0,0000	0,0000	0,0000	11,3500	0	0
31/05/2024	0,0000	0,0000	0,0000	11,4200	0	0
30/05/2024	0,0000	0,0000	0,0000	11,3000	0	0
29/05/2024	0,0000	0,0000	0,0000	11,6700	0	0
28/05/2024	0,0000	0,0000	0,0000	11,7300	0	0
27/05/2024	0,0000	0,0000	0,0000	11,7400	0	0
24/05/2024	0,0000	0,0000	0,0000	11,7600	0	0
23/05/2024	0,0000	0,0000	0,0000	11,8600	0	0
22/05/2024	0,0000	0,0000	0,0000	12,0400	0	0
21/05/2024	0,0000	0,0000	0,0000	12,1200	0	0
20/05/2024	0,0000	0,0000	0,0000	11,9800	0	0
17/05/2024	0,0000	0,0000	0,0000	11,7900	0	0
16/05/2024	0,0000	0,0000	0,0000	11,8200	0	0
15/05/2024	0,0000	0,0000	0,0000	11,5400	0	0
14/05/2024	0,0000	0,0000	0,0000	11,6800	0	0
13/05/2024	0,0000	0,0000	0,0000	11,8400	0	0
09/05/2024	0,0000	0,0000	0,0000	11,4800	0	0
08/05/2024	0,0000	0,0000	0,0000	11,3000	0	0
02/05/2024	0,0000	0,0000	0,0000	11,3900	0	0
30/04/2024	0,0000	0,0000	0,0000	11,4900	0	0
29/04/2024	0,0000	0,0000	0,0000	11,6300	0	0
26/04/2024	0,0000	0,0000	0,0000	11,4500	0	0
25/04/2024	0,0000	0,0000	0,0000	11,5100	0	0
24/04/2024	0,0000	0,0000	0,0000	11,5700	0	0
23/04/2024	0,0000	0,0000	0,0000	11,3700	0	0
22/04/2024	0,0000	0,0000	0,0000	11,2000	0	0
19/04/2024	0,0000	0,0000	0,0000	11,0600	0	0
18/04/2024	0,0000	0,0000	0,0000	11,0800	0	0
17/04/2024	0,0000	0,0000	0,0000	11,0600	0	0
16/04/2024	0,0000	0,0000	0,0000	11,4800	0	0
15/04/2024	0,0000	0,0000	0,0000	11,7900	0	0
12/04/2024	0,0000	0,0000	0,0000	12,1900	0	0
11/04/2024	0,0000	0,0000	0,0000	12,1700	0	0
10/04/2024	0,0000	0,0000	0,0000	12,0800	0	0
09/04/2024	0,0000	0,0000	0,0000	12,0600	0	0
08/04/2024	0,0000	0,0000	0,0000	11,5100	0	0
05/04/2024	0,0000	0,0000	0,0000	11,5600	0	0
04/04/2024	0,0000	0,0000	0,0000	11,4100	0	0
03/04/2024	0,0000	0,0000	0,0000	11,4700	0	0
02/04/2024	0,0000	0,0000	0,0000	11,8000	0	0
28/03/2024	0,0000	0,0000	0,0000	11,6300	0	0
27/03/2024	0,0000	0,0000	0,0000	11,7200	0	0
26/03/2024	0,0000	0,0000	0,0000	12,0300	0	0
22/03/2024	0,0000	0,0000	0,0000	12,0800	0	0
21/03/2024	0,0000	0,0000	0,0000	11,6800	0	0
20/03/2024	0,0000	0,0000	0,0000	11,6800	0	0
19/03/2024	0,0000	0,0000	0,0000	11,8800	0	0
15/03/2024	0,0000	0,0000	0,0000	11,5500	0	0
14/03/2024	0,0000	0,0000	0,0000	11,5800	0	0
13/03/2024	0,0000	0,0000	0,0000	11,4700	0	0
12/03/2024	0,0000	0,0000	0,0000	11,4800	0	0
11/03/2024	0,0000	0,0000	0,0000	11,8800	0	0
08/03/2024	0,0000	0,0000	0,0000	12,0500	0	0
06/03/2024	0,0000	0,0000	0,0000	11,8600	0	0
05/03/2024	0,0000	0,0000	0,0000	11,9900	0	0
04/03/2024	0,0000	0,0000	0,0000	12,1200	0	0
01/03/2024	0,0000	0,0000	0,0000	12,2600	0	0
29/02/2024	0,0000	0,0000	0,0000	12,0400	0	0
28/02/2024	0,0000	0,0000	0,0000	12,0300	0	0
27/02/2024	0,0000	0,0000	0,0000	12,0400	0	0
26/02/2024	0,0000	0,0000	0,0000	12,0100	0	0
23/02/2024	0,0000	0,0000	0,0000	12,1500	0	0
22/02/2024	0,0000	0,0000	0,0000	12,1000	0	0
21/02/2024	0,0000	0,0000	0,0000	12,2500	0	0
20/02/2024	0,0000	0,0000	0,0000	12,1700	0	0
19/02/2024	0,0000	0,0000	0,0000	11,9800	0	0
16/02/2024	0,0000	0,0000	0,0000	12,1300	0	0
14/02/2024	0,0000	0,0000	0,0000	12,0000	0	0
13/02/2024	0,0000	0,0000	0,0000	12,0000	0	0
12/02/2024	0,0000	0,0000	0,0000	12,1100	0	0
09/02/2024	0,0000	0,0000	0,0000	12,2500	0	0
07/02/2024	0,0000	0,0000	0,0000	12,7200	0	0
06/02/2024	0,0000	0,0000	0,0000	12,6900	0	0
05/02/2024	0,0000	0,0000	0,0000	12,7100	0	0
02/02/2024	0,0000	0,0000	0,0000	12,6200	0	0
01/02/2024	0,0000	0,0000	0,0000	12,4600	0	0
31/01/2024	0,0000	0,0000	0,0000	12,3600	0	0
30/01/2024	0,0000	0,0000	0,0000	12,2200	0	0
29/01/2024	0,0000	0,0000	0,0000	12,5200	0	0
26/01/2024	0,0000	0,0000	0,0000	12,4900	0	0
25/01/2024	0,0000	0,0000	0,0000	12,7500	0	0
24/01/2024	0,0000	0,0000	0,0000	12,7100	0	0
23/01/2024	0,0000	0,0000	0,0000	12,4700	0	0
22/01/2024	0,0000	0,0000	0,0000	12,3800	0	0
19/01/2024	0,0000	0,0000	0,0000	12,3300	0	0
18/01/2024	0,0000	0,0000	0,0000	12,3100	0	0
16/01/2024	0,0000	0,0000	0,0000	12,5800	0	0
15/01/2024	0,0000	0,0000	0,0000	12,5900	0	0
12/01/2024	0,0000	0,0000	0,0000	12,5600	0	0
11/01/2024	0,0000	0,0000	0,0000	12,5400	0	0
10/01/2024	0,0000	0,0000	0,0000	12,4300	0	0
09/01/2024	0,0000	0,0000	0,0000	12,2800	0	0
08/01/2024	0,0000	0,0000	0,0000	12,1400	0	0
05/01/2024	0,0000	0,0000	0,0000	11,7800	0	0
04/01/2024	0,0000	0,0000	0,0000	11,7200	0	0
03/01/2024	0,0000	0,0000	0,0000	11,9400	0	0
02/01/2024	0,0000	0,0000	0,0000	11,3800	0	0
29/12/2023	0,0000	0,0000	0,0000	11,4000	0	0
27/12/2023	0,0000	0,0000	0,0000	11,4000	0	0
22/12/2023	0,0000	0,0000	0,0000	11,4700	0	0
21/12/2023	0,0000	0,0000	0,0000	11,6500	0	0
20/12/2023	0,0000	0,0000	0,0000	11,4500	0	0
19/12/2023	0,0000	0,0000	0,0000	11,1800	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:15:43.697	577.706,00	11,72	1,00	11,72	11,81
16:50:00.065	557.215,00	11,78	20,00	11,77	11,78
16:25:36.290	514.302,00	11,76	2,00	11,76	11,78
15:58:09.648	482.689,00	11,77	20,00	11,76	11,77
15:40:36.226	458.706,00	11,77	2,00	11,77	11,80
15:39:55.590	457.247,00	11,79	20,00	11,77	11,79
15:39:55.590	457.246,00	11,79	4,00	11,77	11,79
15:36:00.730	450.408,00	11,78	25,00	11,76	11,78
15:36:00.730	450.407,00	11,78	9,00	11,76	11,78
15:23:09.316	439.981,00	11,78	1,00	11,76	11,78