Euronext Athens

ΟΤΕ

HTO

ISIN GRS260333000 Πηγή EOD: Euronext Athens Chart: TradingView

Τελευταίο κλείσιμο 19,5500 -0,1100 (-0,56%) 11/08/2026 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.

Άνοιγμα19,6600

Υψηλό19,7700

Χαμηλό19,5500

Όγκος263,630

Τζίρος5,178,317 €

Πράξεις1,180

Ιστορικές τιμές

Περισσότερες διαθέσιμες συνεδριάσεις.

Ημερομηνία	Κλείσιμο	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/08/2026	19,5500	19,6600	19,7700	19,5500	263,630	5,178,317 €
10/08/2026	19,6600	19,5400	19,9600	19,5400	197,433	3,883,421 €
07/08/2026	19,7800	19,3000	19,7900	19,3000	199,689	3,935,118 €
06/08/2026	19,3900	19,9100	19,9300	19,3900	567,987	11,140,823 €
05/08/2026	19,8400	20,1000	20,3600	19,8200	422,310	8,439,891 €
04/08/2026	20,3200	20,2400	20,4800	20,2400	202,217	4,113,312 €
03/08/2026	20,4000	20,0400	20,4200	20,0200	359,018	7,300,606 €
31/07/2026	20,0200	20,1600	20,1800	19,9000	533,232	10,667,946 €
30/07/2026	20,2400	19,8500	20,2400	19,7600	321,763	6,450,747 €
29/07/2026	19,8500	19,8300	20,1000	19,5600	600,611	11,878,468 €
28/07/2026	19,9300	19,8100	20,0600	19,8100	364,680	7,270,103 €
27/07/2026	19,8100	20,0200	20,1600	19,8100	297,510	5,911,686 €
24/07/2026	20,0200	19,5100	20,1000	19,4900	399,032	7,948,561 €
23/07/2026	19,5100	19,5700	19,9100	19,4000	498,353	9,769,104 €
22/07/2026	19,8100	19,5000	19,8700	19,5000	286,245	5,666,399 €
21/07/2026	19,4900	19,6400	19,9300	19,4900	194,800	3,821,657 €
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.