Hellenic Telecommunicati... Historical Data - HTO

HTO Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 13.78 -0.14 -1.01% 13.94 13.94 13.76 617,032
Nov 20 2019 13.92 0.42 3.11% 13.46 13.99 13.46 1,927,082
Nov 19 2019 13.50 0.10 0.75% 13.40 13.52 13.37 1,461,249
Nov 18 2019 13.40 -0.08 -0.56% 13.40 13.48 13.36 669,995
Nov 15 2019 13.475 0.03 0.19% 13.45 13.50 13.40 580,281
Nov 14 2019 13.45 0.04 0.3% 13.44 13.52 13.38 435,287
Nov 13 2019 13.41 -0.01 -0.04% 13.37 13.43 13.32 535,193
Nov 12 2019 13.415 -0.01 -0.04% 13.40 13.49 13.35 1,098,993
Nov 11 2019 13.42 0.02 0.15% 13.40 13.60 13.38 398,628
Nov 08 2019 13.40 -0.07 -0.52% 13.33 13.51 13.33 216,071
Nov 07 2019 13.47 -0.03 -0.22% 13.48 13.55 13.38 639,518
Nov 06 2019 13.50 -0.14 -1.03% 13.54 13.60 13.43 792,536
Nov 05 2019 13.64 -0.06 -0.44% 13.64 13.68 13.49 787,294
Nov 04 2019 13.70 0.16 1.18% 13.60 13.70 13.54 447,824
Nov 01 2019 13.54 -0.04 -0.29% 13.52 13.64 13.46 250,812
Oct 31 2019 13.58 0.08 0.59% 13.51 13.58 13.48 471,575
Oct 30 2019 13.50 -0.06 -0.44% 13.50 13.62 13.48 619,500
Oct 29 2019 13.56 0.03 0.22% 13.42 13.60 13.42 640,512
Oct 28 2019 13.53 0.00 +0.00% 13.50 13.55 13.42 0.00
Oct 25 2019 13.53 0.00 +0.00% 13.50 13.55 13.42 0.00
Oct 25 2019 13.53 -0.06 -0.44% 13.50 13.55 13.42 256,413
Oct 24 2019 13.59 0.01 0.07% 13.51 13.66 13.51 1,223,597
Oct 23 2019 13.58 0.05 0.37% 13.50 13.60 13.33 895,709
Oct 22 2019 13.53 -0.12 -0.88% 13.56 13.69 13.42 1,047,484
Oct 21 2019 13.65 0.20 1.49% 13.53 13.65 13.48 506,440
Oct 18 2019 13.45 0.02 0.15% 13.46 13.49 13.36 602,971
Oct 17 2019 13.43 0.03 0.22% 13.45 13.48 13.34 720,864
Oct 16 2019 13.40 0.18 1.36% 13.20 13.47 13.16 945,327
Oct 15 2019 13.22 0.22 1.69% 13.00 13.27 13.00 1,044,411
Oct 14 2019 13.00 0.00 0.0% 12.94 13.03 12.93 490,147
Oct 11 2019 13.00 0.10 0.78% 12.96 13.09 12.96 723,215
Oct 10 2019 12.90 0.01 0.08% 12.90 13.00 12.90 703,734
Oct 09 2019 12.89 -0.03 -0.23% 12.85 12.98 12.80 511,656
Oct 08 2019 12.92 0.20 1.57% 12.75 12.92 12.66 477,704
Oct 07 2019 12.72 -0.03 -0.24% 12.70 12.74 12.65 292,942
Oct 04 2019 12.75 -0.02 -0.16% 12.70 12.79 12.61 429,142
Oct 03 2019 12.77 0.02 0.16% 12.55 12.83 12.55 429,582
Oct 02 2019 12.75 0.02 0.16% 12.65 12.84 12.59 1,523,405
Oct 01 2019 12.73 0.01 0.08% 12.63 12.75 12.60 282,748
Sep 30 2019 12.72 -0.09 -0.7% 12.75 12.89 12.65 536,794
Sep 27 2019 12.81 0.01 0.08% 12.71 12.92 12.69 611,079
Sep 26 2019 12.80 0.10 0.79% 12.63 12.88 12.62 445,571
Sep 25 2019 12.70 -0.04 -0.31% 12.64 12.73 12.53 554,122
Sep 24 2019 12.74 0.01 0.08% 12.68 12.76 12.62 529,343
Sep 23 2019 12.73 -0.01 -0.08% 12.85 12.85 12.61 390,962
Sep 20 2019 12.74 -0.03 -0.23% 12.67 12.78 12.65 983,161
Sep 19 2019 12.77 -0.02 -0.16% 12.77 12.77 12.59 785,378
Sep 18 2019 12.79 0.22 1.72% 12.68 12.79 12.53 754,139
Sep 17 2019 12.5738 0.04 0.35% 12.50 12.63 12.46 693,674
Sep 16 2019 12.53 0.18 1.46% 12.39 12.56 12.33 758,935
Sep 13 2019 12.35 0.08 0.65% 12.30 12.38 12.23 363,796
Sep 12 2019 12.27 -0.08 -0.65% 12.23 12.42 12.22 678,830
Sep 11 2019 12.35 0.10 0.82% 12.25 12.35 12.08 525,068
Sep 10 2019 12.25 -0.08 -0.65% 12.25 12.33 12.14 527,037
Sep 09 2019 12.33 0.00 0.0% 12.43 12.43 12.24 413,560
Sep 06 2019 12.33 -0.11 -0.88% 12.34 12.46 12.15 458,801
Sep 05 2019 12.44 0.48 4.01% 12.00 12.50 12.00 952,958
Sep 04 2019 11.96 0.00 0.0% 11.96 12.00 11.74 1,422,992
Sep 03 2019 11.96 -0.08 -0.66% 12.01 12.05 11.96 838,469
Sep 02 2019 12.04 -0.04 -0.33% 12.10 12.12 12.03 183,851
Aug 30 2019 12.08 -0.04 -0.33% 12.12 12.18 12.08 1,116,792
Aug 29 2019 12.12 0.14 1.17% 12.00 12.13 11.97 1,378,167
Aug 28 2019 11.98 -0.02 -0.17% 11.91 12.02 11.91 766,823
Aug 27 2019 12.00 0.01 0.08% 12.02 12.02 11.75 1,466,117
Aug 26 2019 11.99 -0.06 -0.5% 11.94 12.04 11.91 233,688
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:20191122 21:02:48