HTO

Hellenic Telecommunicati... Historical Data

HTO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2020 12.30 0.13 1.07% 12.11 12.52 12.11 1,013,467
Jul 13 2020 12.17 0.25 2.1% 11.96 12.17 11.95 1,485,925
Jul 10 2020 11.92 0.04 0.34% 11.81 12.01 11.50 687,702
Jul 09 2020 11.88 -0.30 -2.46% 11.80 11.95 11.70 1,355,755
Jul 08 2020 12.18 0.02 0.16% 12.15 12.24 12.01 1,393,260
Jul 07 2020 12.16 -0.36 -2.88% 12.45 12.50 12.10 783,673
Jul 06 2020 12.52 0.09 0.72% 12.58 12.67 12.45 696,038
Jul 03 2020 12.43 -0.07 -0.56% 12.50 12.54 12.35 212,848
Jul 02 2020 12.50 0.47 3.91% 12.00 12.50 12.00 571,177
Jul 01 2020 12.03 -0.13 -1.07% 12.00 12.10 11.95 412,753
Jun 30 2020 12.16 0.06 0.5% 12.00 12.18 11.92 389,097
Jun 29 2020 12.10 0.04 0.33% 12.04 12.13 11.97 1,063,741
Jun 26 2020 12.06 0.20 1.69% 11.86 12.27 11.86 318,213
Jun 25 2020 11.86 -0.49 -3.97% 12.28 12.28 11.86 997,168
Jun 24 2020 12.35 -0.28 -2.22% 12.50 12.62 12.31 985,204
Jun 23 2020 12.63 0.10 0.8% 12.68 12.70 12.57 290,439
Jun 22 2020 12.53 0.56 4.68% 12.08 12.74 12.08 690,109
Jun 19 2020 11.97 0.01 0.08% 12.08 12.16 11.85 1,662,316
Jun 18 2020 11.96 -0.29 -2.37% 12.18 12.28 11.84 1,950,610
Jun 17 2020 12.25 -0.44 -3.47% 12.53 12.57 12.13 569,068
Jun 16 2020 12.69 0.34 2.75% 12.44 12.69 12.35 269,350
Jun 15 2020 12.35 0.25 2.07% 12.18 12.43 12.00 524,567
Jun 12 2020 12.10 -0.03 -0.25% 12.19 12.26 12.00 541,594
Jun 11 2020 12.13 0.18 1.51% 11.82 12.6105 11.78 557,134
Jun 10 2020 11.95 -0.10 -0.83% 12.01 12.26 11.95 497,950
Jun 09 2020 12.05 -0.43 -3.45% 12.34 12.46 12.05 519,743
Jun 08 2020 12.48 0.00 +0.00% 12.54 12.61 12.43 0.00
Jun 05 2020 12.48 -0.11 -0.87% 12.54 12.61 12.43 329,171
Jun 04 2020 12.59 0.10 0.8% 12.50 12.59 12.37 378,727
Jun 03 2020 12.49 -0.21 -1.65% 12.72 12.74 12.46 506,276
Jun 02 2020 12.70 0.04 0.32% 12.63 12.75 12.48 380,921
Jun 01 2020 12.66 0.00 0.0% 12.66 12.73 12.57 412,719
May 29 2020 12.66 0.34 2.76% 12.38 12.66 12.23 1,523,307
May 28 2020 12.32 0.07 0.57% 12.45 12.47 12.22 447,617
May 27 2020 12.25 0.16 1.32% 12.09 12.50 11.94 557,021
May 26 2020 12.09 -0.01 -0.08% 12.10 12.20 12.04 284,475
May 25 2020 12.10 0.00 0.0% 12.01 12.30 12.01 152,369
May 22 2020 12.10 -0.13 -1.06% 12.12 12.31 12.04 339,902
May 21 2020 12.23 -0.30 -2.39% 12.31 12.47 12.12 377,846
May 20 2020 12.53 0.28 2.29% 12.29 12.54 12.20 504,533
May 19 2020 12.25 0.05 0.41% 12.30 12.39 12.16 533,876
May 18 2020 12.20 -0.05 -0.41% 12.07 12.34 12.07 371,319
May 15 2020 12.25 0.38 3.2% 11.91 12.30 11.89 905,974
May 14 2020 11.87 0.19 1.63% 11.70 12.10 11.69 466,603
May 13 2020 11.68 0.40 3.55% 11.15 11.77 11.15 535,945
May 12 2020 11.28 0.10 0.89% 11.20 11.53 11.20 752,679
May 11 2020 11.18 -0.37 -3.2% 11.53 11.57 11.18 301,847
May 08 2020 11.55 -0.10 -0.86% 11.65 11.71 11.49 578,604
May 07 2020 11.65 -0.05 -0.43% 11.78 11.85 11.56 750,100
May 06 2020 11.70 -0.20 -1.68% 11.91 11.91 11.68 579,323
May 05 2020 11.90 -0.08 -0.67% 12.17 12.22 11.86 549,121
May 04 2020 11.98 -0.02 -0.17% 11.88 12.03 11.78 418,097
May 01 2020 12.00 0.00 +0.00% 12.09 12.14 11.94 0.00
Apr 30 2020 12.00 -0.11 -0.91% 12.09 12.14 11.94 449,282
Apr 29 2020 12.11 0.27 2.28% 11.84 12.12 11.64 448,489
Apr 28 2020 11.84 0.16 1.37% 11.70 11.85 11.56 594,731
Apr 27 2020 11.68 0.30 2.64% 11.57 11.76 11.52 374,827
Apr 24 2020 11.38 -0.30 -2.57% 11.60 11.84 11.38 625,426
Apr 23 2020 11.68 -0.09 -0.76% 11.86 11.97 11.68 555,477
Apr 22 2020 11.77 0.17 1.47% 11.50 11.83 11.50 640,474
Apr 21 2020 11.60 -0.14 -1.19% 11.70 11.70 11.36 1,038,888
Apr 20 2020 11.74 0.00 +0.00% 11.60 11.79 11.51 0.00
Apr 17 2020 11.74 0.00 +0.00% 11.60 11.79 11.51 0.00
Apr 16 2020 11.74 0.19 1.65% 11.60 11.79 11.51 941,425
Your Recent History
ASE
HTO
Hellenic T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200715 18:14:44