Hellenic Telecommunications Organization SA Historical Data - HTO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Greece
ASE
Hellenic Telecommunications Organization SA (HTO)
Hellenic Telecommunications Organization SA (HTO) Historical

Hellenic Telecommunications Organization SA (HTO)

13.81

-0.15

(-1.07%)

Closed April 19 10:20AM

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713450300	13.96	0.03	0.22	13.93	13.99	13.92	412578
1713363840	13.93	-0.07	-0.50	14	14.08	13.93	467399
1713277500	14	-0.25	-1.75	14.11	14.11	13.97	579005
1713191100	14.25	-0.11	-0.77	14.15	14.3	14.08	424851
1712931900	14.36	-0.08	-0.55	14.46	14.46	14.1	397886
1712845500	14.44	0.16	1.12	14.4	14.44	14.33	400497
1712759100	14.28	0.38	2.73	13.92	14.34	13.92	982990
1712672700	13.9	0	0.00	13.81	14.02	13.81	257687
1712586300	13.9	0.02	0.14	13.96	14.03	13.85	346454
1712327100	13.88	0.21	1.54	13.63	13.93	13.58	595599
1712240700	13.67	-0.03	-0.22	13.7	13.84	13.61	306837
1712154300	13.7	-0.11	-0.80	13.81	13.84	13.67	462266
1712067900	13.81	0.14	1.02	13.67	13.94	13.65	763343
1711639500	13.67	0.08	0.59	13.47	13.72	13.47	300453
1711553100	13.59	0.09	0.67	13.47	13.66	13.38	297190
1711466700	13.5	-0.28	-2.03	13.61	13.76	13.48	392447
1711121100	13.78	0	0.00	13.85	13.87	13.65	303588
1711034700	13.78	0.17	1.25	13.77	13.87	13.66	357922
1710948300	13.61	0.09	0.67	13.49	13.68	13.49	268289
1710861900	13.52	-0.17	-1.24	13.69	13.8	13.5	383544
1710516300	13.69	-0.11	-0.80	13.8	13.84	13.64	1199151
1710429900	13.8	0.31	2.30	13.6	13.8	13.55	510498
1710343500	13.49	0	0.00	13.44	13.58	13.44	673939
1710257100	13.49	0.05	0.37	13.35	13.58	13.35	434706
1710170700	13.44	-0.28	-2.04	13.63	13.75	13.43	426443
1709911500	13.72	0.17	1.25	13.47	13.76	13.44	321063
1709825100	13.55	0.13	0.97	13.58	13.58	13.4	415953
1709738700	13.42	-0.18	-1.32	13.6	13.76	13.35	489240
1709652300	13.6	-0.12	-0.87	13.7	13.86	13.6	327894
1709565900	13.72	-0.01	-0.07	13.85	13.95	13.71	324786
1709306700	13.73	-0.22	-1.58	14	14.02	13.71	341840
1709220300	13.95	0.36	2.65	13.52	13.97	13.52	1271687
1709133900	13.59	0.14	1.04	13.48	13.62	13.34	392255
1709047500	13.45	-0.06	-0.44	13.51	13.58	13.45	411883
1708961100	13.51	0.02	0.15	13.5	13.65	13.5	265490
1708701900	13.49	-0.1	-0.74	13.6	13.74	13.47	417558
1708615500	13.59	-0.31	-2.23	14.16	14.17	13.58	711884
1708529100	13.9	-0.25	-1.77	14.04	14.12	13.9	313556
1708442700	14.15	0.21	1.51	13.93	14.17	13.92	739495
1708356300	13.94	0.58	4.34	13.46	13.94	13.46	551437
1708097100	13.36	0.06	0.45	13.4	13.58	13.36	290791
1708010700	13.3	0.13	0.99	13.14	13.4	13.1	314623
1707924300	13.17	0.17	1.31	12.99	13.19	12.98	362488
1707837900	13	-0.19	-1.44	13.11	13.22	13	424064
1707751500	13.19	-0.14	-1.05	13.28	13.38	13.19	218807
1707492300	13.33	0.01	0.08	13.38	13.5	13.27	622424
1707405900	13.32	0.42	3.26	12.9	13.43	12.86	1342320
1707319500	12.9	0.02	0.16	12.86	12.98	12.84	383851
1707233100	12.88	-0.01	-0.08	12.86	12.97	12.84	353025
1707146700	12.89	0.03	0.23	12.85	12.97	12.85	338056
1706887500	12.86	0.01	0.08	12.85	12.95	12.81	340502
1706801100	12.85	-0.03	-0.23	12.85	12.92	12.76	715473
1706714700	12.88	0.08	0.63	12.8	13	12.8	345302
1706628300	12.8	-0.08	-0.62	12.88	12.95	12.8	223223
1706541900	12.88	-0.12	-0.92	13	13.05	12.85	214394
1706282700	13	0.03	0.23	12.96	13.03	12.95	274634
1706196300	12.97	-0.37	-2.77	13.23	13.3	12.96	464406
1706109900	13.34	0.34	2.62	13.02	13.42	13.02	395740
1706023500	13	-0.01	-0.08	13.05	13.16	12.95	393373
1705937100	13.01	-0.04	-0.31	12.94	13.1	12.94	218351
1705677900	13.05	0.13	1.01	12.87	13.06	12.87	476858

Hellenic Telecommunicati...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions