HTO

Hellenic Telecommunicati... Historical Data

HTO Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 15.435 0.10 0.62% 15.39 15.525 15.34 538,629
Oct 18 2021 15.34 -0.29 -1.86% 15.605 15.79 15.22 602,079
Oct 15 2021 15.63 -0.19 -1.2% 15.80 15.815 15.58 520,336
Oct 14 2021 15.82 0.00 0.0% 15.78 15.87 15.765 257,300
Oct 13 2021 15.82 -0.13 -0.78% 15.82 16.00 15.805 356,313
Oct 12 2021 15.945 -0.02 -0.09% 15.80 16.145 15.80 533,287
Oct 11 2021 15.96 -0.15 -0.9% 16.03 16.185 15.94 265,119
Oct 08 2021 16.105 0.11 0.66% 16.09 16.26 15.96 354,769
Oct 07 2021 16.00 0.00 0.0% 15.99 16.375 15.97 342,262
Oct 06 2021 16.00 0.14 0.88% 15.89 16.07 15.82 499,004
Oct 05 2021 15.86 -0.27 -1.67% 15.93 16.085 15.85 334,380
Oct 04 2021 16.13 -0.02 -0.12% 16.15 16.27 16.05 186,025
Oct 01 2021 16.15 -0.07 -0.43% 16.15 16.35 15.915 246,189
Sep 30 2021 16.22 0.13 0.81% 16.20 16.38 16.065 645,259
Sep 29 2021 16.09 0.48 3.04% 15.56 16.12 15.56 432,790
Sep 28 2021 15.615 -0.28 -1.76% 16.05 16.05 15.60 259,444
Sep 27 2021 15.895 0.09 0.6% 15.80 15.985 15.73 323,140
Sep 24 2021 15.80 -0.44 -2.71% 16.135 16.25 15.80 285,335
Sep 23 2021 16.24 0.16 1.0% 16.07 16.425 16.07 378,240
Sep 22 2021 16.08 -0.12 -0.74% 16.10 16.19 16.01 298,792
Sep 21 2021 16.20 0.06 0.4% 16.12 17.07 16.01 268,793
Sep 20 2021 16.135 -0.17 -1.01% 16.10 16.155 15.95 391,185
Sep 17 2021 16.30 0.01 0.06% 16.34 16.345 16.03 715,403
Sep 16 2021 16.29 -0.01 -0.06% 16.42 16.44 16.285 250,518
Sep 15 2021 16.30 -0.11 -0.64% 16.415 16.45 16.26 205,062
Sep 14 2021 16.405 0.19 1.17% 16.30 16.48 16.18 244,880
Sep 13 2021 16.215 -0.09 -0.52% 16.37 16.37 16.10 427,686
Sep 10 2021 16.30 0.36 2.23% 16.08 16.335 15.985 270,692
Sep 09 2021 15.945 -0.10 -0.59% 15.96 16.10 15.89 250,967
Sep 08 2021 16.04 -0.06 -0.37% 15.99 16.135 15.86 239,504
Sep 07 2021 16.10 0.04 0.25% 16.015 16.23 16.01 178,040
Sep 06 2021 16.06 0.16 1.01% 16.00 16.095 15.80 168,685
Sep 03 2021 15.90 -0.37 -2.27% 16.17 16.265 15.88 267,157
Sep 02 2021 16.27 -0.40 -2.4% 16.30 16.355 16.12 415,875
Sep 01 2021 16.67 0.01 0.06% 16.75 16.75 16.205 443,990
Aug 31 2021 16.66 -0.09 -0.51% 16.715 16.83 16.51 744,184
Aug 30 2021 16.745 0.15 0.87% 16.64 16.745 16.64 270,824
Aug 27 2021 16.60 0.11 0.64% 16.565 16.70 16.55 238,673
Aug 26 2021 16.495 -0.01 -0.03% 16.36 16.69 16.33 256,180
Aug 25 2021 16.50 0.25 1.57% 16.22 16.50 16.22 353,552
Aug 24 2021 16.245 -0.08 -0.46% 16.35 16.485 16.18 375,275
Aug 23 2021 16.32 0.33 2.06% 16.00 16.32 15.9555 249,469
Aug 20 2021 15.99 0.04 0.28% 15.80 16.13 15.78 234,417
Aug 19 2021 15.945 -0.02 -0.09% 15.87 15.945 15.55 402,353
Aug 18 2021 15.96 0.00 0.0% 15.96 16.035 15.885 389,351
Aug 17 2021 15.96 0.02 0.13% 16.00 16.02 15.92 422,500
Aug 16 2021 15.94 0.38 2.41% 15.52 15.94 15.52 225,527
Aug 13 2021 15.565 -0.10 -0.61% 15.555 15.695 15.50 129,638
Aug 12 2021 15.66 -0.14 -0.89% 15.80 15.80 15.655 87,195
Aug 11 2021 15.80 0.00 0.0% 15.84 15.84 15.59 169,552
Aug 10 2021 15.80 0.10 0.64% 15.61 15.82 15.61 132,275
Aug 09 2021 15.70 0.07 0.48% 15.40 15.715 15.40 79,142
Aug 06 2021 15.625 -0.07 -0.45% 15.65 15.74 15.345 273,204
Aug 05 2021 15.695 0.30 1.92% 15.65 15.74 15.48 467,994
Aug 04 2021 15.40 -0.25 -1.6% 15.565 15.62 15.3824 253,084
Aug 03 2021 15.65 0.12 0.74% 15.515 15.73 15.1864 234,340
Aug 02 2021 15.535 0.17 1.07% 15.33 15.55 15.33 243,198
Jul 30 2021 15.37 -0.09 -0.58% 15.315 15.465 15.245 582,844
Jul 29 2021 15.46 0.27 1.78% 15.34 15.46 15.235 361,038
Jul 28 2021 15.19 0.00 0.0% 15.05 15.23 15.04 284,412
Jul 27 2021 15.19 0.34 2.29% 14.85 15.19 14.825 397,834
Jul 26 2021 14.85 0.08 0.54% 14.70 14.91 14.69 205,807
Jul 23 2021 14.77 -0.03 -0.17% 14.795 14.82 14.70 309,451
Jul 22 2021 14.795 0.18 1.23% 14.70 14.795 14.61 268,597
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:20211020 04:22:44