Euronext Athens
ΟΤΕ
HTO
Τελευταίο κλείσιμο
19,5000
-0,3000 (-1,52%) 20/07/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα19,7500
Υψηλό19,7700
Χαμηλό19,5000
Όγκος292,082
Τζίρος5,708,216 €
Πράξεις1,326
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 20/07/2026 | 19,5000 | 19,7500 | 19,7700 | 19,5000 | 292,082 | 5,708,216 € |
| 17/07/2026 | 19,8000 | 19,7500 | 19,9500 | 19,6800 | 402,708 | 7,976,098 € |
| 16/07/2026 | 19,7500 | 19,8300 | 19,9500 | 19,7200 | 513,930 | 10,184,308 € |
| 15/07/2026 | 19,8300 | 19,8800 | 19,9000 | 19,6100 | 202,142 | 4,006,160 € |
| 14/07/2026 | 19,8800 | 19,6000 | 19,8800 | 19,4200 | 584,819 | 11,548,155 € |
| 13/07/2026 | 19,5000 | 19,7700 | 19,7700 | 19,3700 | 402,295 | 7,848,071 € |
| 10/07/2026 | 19,6400 | 19,1400 | 19,6400 | 19,1400 | 285,444 | 5,553,267 € |
| 09/07/2026 | 19,0500 | 19,1400 | 19,4800 | 19,0500 | 664,596 | 12,768,582 € |
| 08/07/2026 | 19,1500 | 19,3700 | 19,4800 | 18,8300 | 773,139 | 14,744,733 € |
| 07/07/2026 | 19,5000 | 19,3800 | 19,6300 | 19,2700 | 478,919 | 9,322,706 € |
| 06/07/2026 | 19,5000 | 19,4000 | 19,5500 | 19,3900 | 558,522 | 10,883,375 € |
| 03/07/2026 | 19,5000 | 18,7000 | 19,5500 | 18,7000 | 663,185 | 12,790,950 € |
| 02/07/2026 | 18,6900 | 18,7100 | 18,8800 | 18,6900 | 2,056,703 | 38,675,468 € |
| 01/07/2026 | 18,7800 | 18,8000 | 18,8100 | 18,5600 | 647,174 | 12,127,728 € |
| 30/06/2026 | 19,4300 | 19,4300 | 19,5700 | 19,2500 | 725,654 | 14,096,697 € |
| 29/06/2026 | 19,4300 | 19,6700 | 19,8200 | 19,4300 | 477,620 | 9,339,926 € |
| 26/06/2026 | 19,4900 | 19,0800 | 19,5600 | 19,0800 | 538,855 | 10,484,267 € |
| 25/06/2026 | 19,4200 | 19,0600 | 19,4200 | 19,0500 | 670,876 | 13,001,393 € |
| 24/06/2026 | 19,1100 | 18,9100 | 19,2800 | 18,8100 | 565,910 | 10,818,267 € |
| 23/06/2026 | 18,9100 | 18,8600 | 19,1000 | 18,7900 | 290,557 | 5,495,501 € |
| 22/06/2026 | 18,9300 | 19,2600 | 19,2700 | 18,8400 | 466,044 | 8,861,499 € |
| 19/06/2026 | 19,2600 | 18,9100 | 19,2600 | 18,9100 | 829,236 | 15,941,122 € |
| 18/06/2026 | 19,0900 | 19,1200 | 19,1900 | 18,8300 | 444,274 | 8,446,715 € |
| 17/06/2026 | 19,0300 | 19,3000 | 19,3800 | 19,0300 | 759,305 | 14,574,732 € |
| 16/06/2026 | 19,3500 | 19,2100 | 19,4500 | 19,2100 | 640,686 | 12,397,411 € |
| 15/06/2026 | 19,2900 | 19,2600 | 19,4400 | 19,1900 | 949,336 | 18,354,057 € |
| 12/06/2026 | 19,2600 | 19,3500 | 19,5500 | 19,1200 | 449,264 | 8,684,556 € |
| 11/06/2026 | 19,1800 | 18,8700 | 19,1800 | 18,7600 | 552,319 | 10,496,649 € |
| 10/06/2026 | 18,8000 | 18,2200 | 18,8000 | 18,2000 | 670,104 | 12,460,962 € |
| 09/06/2026 | 18,2700 | 18,0700 | 18,3600 | 18,0700 | 1,784,725 | 32,498,192 € |
| 08/06/2026 | 18,2000 | 18,0000 | 18,2100 | 17,9200 | 395,921 | 7,193,644 € |
| 05/06/2026 | 18,1200 | 18,2300 | 18,2300 | 18,1200 | 383,115 | 6,965,321 € |
| 04/06/2026 | 18,1500 | 18,2000 | 18,2100 | 18,1300 | 371,500 | 6,757,436 € |
| 03/06/2026 | 18,2000 | 18,2000 | 18,3000 | 18,1800 | 694,851 | 12,648,179 € |
| 02/06/2026 | 18,2000 | 18,1900 | 18,2500 | 17,9700 | 802,281 | 14,597,946 € |
| 29/05/2026 | 18,1900 | 18,3800 | 18,3900 | 18,1900 | 3,221,697 | 58,644,920 € |
| 28/05/2026 | 18,3100 | 18,3400 | 18,4000 | 18,1700 | 416,473 | 7,620,360 € |
| 27/05/2026 | 18,4900 | 18,5000 | 18,5700 | 18,4100 | 444,570 | 8,222,069 € |
| 26/05/2026 | 18,5000 | 18,4300 | 18,6200 | 18,4300 | 358,996 | 6,657,411 € |
| 25/05/2026 | 18,5300 | 18,5300 | 18,7900 | 18,4800 | 152,758 | 2,837,104 € |
| 22/05/2026 | 18,7000 | 18,5600 | 18,7500 | 18,5600 | 272,784 | 5,101,941 € |
| 21/05/2026 | 18,7000 | 18,6400 | 18,8700 | 18,6000 | 690,189 | 12,924,676 € |
| 20/05/2026 | 18,6400 | 18,7500 | 18,7700 | 18,4700 | 404,104 | 7,547,437 € |
| 19/05/2026 | 18,7500 | 18,5500 | 18,8500 | 18,5400 | 285,531 | 5,349,812 € |
| 18/05/2026 | 18,7500 | 18,6300 | 18,7900 | 18,4700 | 233,891 | 4,364,970 € |
| 15/05/2026 | 18,8600 | 18,2900 | 18,8600 | 18,2900 | 330,628 | 6,164,950 € |
| 14/05/2026 | 18,5000 | 18,2300 | 18,5000 | 18,2300 | 405,720 | 7,451,764 € |
| 13/05/2026 | 18,3300 | 18,0500 | 18,4500 | 18,0500 | 416,235 | 7,623,777 € |
| 12/05/2026 | 18,2500 | 18,2000 | 18,3600 | 18,1200 | 540,394 | 9,860,357 € |
| 11/05/2026 | 18,2000 | 18,2500 | 18,3500 | 18,0800 | 207,859 | 3,783,410 € |
| 08/05/2026 | 18,1300 | 18,0000 | 18,2100 | 17,9000 | 482,760 | 8,719,962 € |
| 07/05/2026 | 18,3000 | 18,6500 | 18,6900 | 18,3000 | 426,220 | 7,863,396 € |
| 06/05/2026 | 18,6000 | 18,4800 | 18,6600 | 18,4100 | 464,881 | 8,633,231 € |
| 05/05/2026 | 18,4000 | 18,0500 | 18,5300 | 18,0500 | 226,746 | 4,171,370 € |
| 04/05/2026 | 18,2700 | 17,9500 | 18,2700 | 17,8000 | 246,469 | 4,474,697 € |
| 30/04/2026 | 18,1700 | 18,0500 | 18,3000 | 17,8600 | 574,716 | 10,419,229 € |
| 29/04/2026 | 18,0000 | 18,3600 | 18,4500 | 17,9000 | 742,123 | 13,494,461 € |
| 28/04/2026 | 18,3000 | 18,2500 | 18,6400 | 18,1600 | 423,194 | 7,785,574 € |
| 27/04/2026 | 18,3100 | 18,2500 | 18,4500 | 18,2500 | 246,818 | 4,522,437 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.