Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hellenic Telecommunications Organization S.A. (OP: HLTOY )

7.300 -0.460 (-5.93%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 5.550 5.580 5.550 5.570 1,440 -0.03(-0.54%)
May 30, 2017 5.550 5.601 5.550 5.600 1,500 -0.13(-2.23%)
May 26, 2017 5.800 5.800 5.710 5.728 992 +0.01(+0.14%)
May 25, 2017 5.650 5.816 5.650 5.720 2,181 -0.10(-1.72%)
May 24, 2017 5.750 5.826 5.750 5.820 5,270 +0.04(+0.61%)
May 23, 2017 5.700 5.850 5.700 5.785 34,500 +0.17(+2.94%)
May 22, 2017 5.650 5.670 5.550 5.620 12,346 +0.13(+2.37%)
May 19, 2017 5.480 5.490 5.480 5.490 710 +0.04(+0.73%)
May 18, 2017 5.400 5.474 5.400 5.450 1,325 +0.01(+0.13%)
May 17, 2017 5.300 5.472 5.300 5.443 3,786 -0.04(-0.68%)
May 16, 2017 5.420 5.480 5.380 5.480 5,959 +0.08(+1.48%)
May 15, 2017 5.380 5.400 5.380 5.400 7,500 +0.05(+0.97%)
May 12, 2017 5.360 5.380 5.340 5.348 28,113 -0.00(-0.04%)
May 11, 2017 5.275 5.360 5.270 5.350 9,804 +0.03(+0.56%)
May 10, 2017 5.300 5.320 5.200 5.320 57,791 +0.10(+1.92%)
May 09, 2017 5.200 5.240 5.200 5.220 6,625 +0.05(+0.93%)
May 08, 2017 5.190 5.190 5.172 5.172 16,961 +0.01(+0.15%)
May 05, 2017 5.190 5.190 5.164 5.164 10,000 +0.04(+0.86%)
May 04, 2017 5.000 5.160 5.000 5.120 9,118 +0.12(+2.40%)
May 03, 2017 4.870 5.000 4.870 5.000 3,787 +0.17(+3.52%)
May 02, 2017 4.800 4.870 4.800 4.830 25,631 +0.03(+0.63%)
May 01, 2017 4.790 4.800 4.780 4.800 1,371 +0.04(+0.83%)
Apr 28, 2017 4.780 4.800 4.750 4.760 4,506 +0.00(+0.00%)
Apr 27, 2017 4.760 4.760 4.760 4.760 625 +0.02(+0.42%)
Apr 26, 2017 4.740 4.800 4.680 4.740 17,748 -0.01(-0.21%)
Apr 25, 2017 4.700 4.760 4.700 4.750 26,762 +0.14(+3.04%)
Apr 24, 2017 4.670 4.670 4.610 4.610 4,000 +0.02(+0.44%)
Apr 21, 2017 4.500 4.590 4.500 4.590 707 -0.08(-1.71%)
Apr 20, 2017 4.620 4.670 4.560 4.670 11,240 +0.10(+2.19%)
Apr 19, 2017 4.590 4.612 4.570 4.570 1,479 -0.02(-0.38%)
Apr 18, 2017 4.645 4.690 4.580 4.588 4,725 -0.08(-1.77%)
Apr 17, 2017 4.640 4.670 4.622 4.670 929 -0.00(-0.04%)
Apr 13, 2017 4.580 4.672 4.580 4.672 934 +0.02(+0.47%)
Apr 12, 2017 4.620 4.650 4.620 4.650 1,313 -0.04(-0.85%)
Apr 11, 2017 4.630 4.690 4.630 4.690 1,406 +0.11(+2.40%)
Apr 10, 2017 4.620 4.620 4.580 4.580 3,687 -0.09(-1.89%)
Apr 07, 2017 4.630 4.685 4.630 4.668 8,120 +0.03(+0.60%)
Apr 06, 2017 4.644 4.644 4.640 4.640 9,220 -0.01(-0.22%)
Apr 05, 2017 4.650 4.660 4.650 4.650 2,857 +0.01(+0.22%)
Apr 04, 2017 4.648 4.650 4.640 4.640 1,099 +0.00(+0.01%)
Apr 03, 2017 4.625 4.639 4.580 4.639 2,206 +0.00(+0.10%)
Mar 31, 2017 4.640 4.650 4.610 4.635 6,772 -0.17(-3.44%)
Mar 30, 2017 4.760 4.800 4.710 4.800 6,535 +0.09(+1.91%)
Mar 29, 2017 4.665 4.740 4.630 4.710 5,711 +0.05(+1.07%)
Mar 28, 2017 4.710 4.710 4.660 4.660 2,459 +0.00(+0.09%)
Mar 27, 2017 4.660 4.670 4.620 4.656 6,881 -0.02(-0.34%)
Mar 24, 2017 4.590 4.672 4.588 4.672 691 +0.03(+0.69%)
Mar 23, 2017 4.650 4.670 4.640 4.640 28,676 +0.05(+1.00%)
Mar 22, 2017 4.590 4.594 4.590 4.594 457 +0.00(+0.09%)
Mar 21, 2017 4.531 4.600 4.530 4.590 2,047 -0.01(-0.22%)
Mar 20, 2017 4.590 4.620 4.575 4.600 8,263 +0.07(+1.53%)
Mar 17, 2017 4.515 4.531 4.515 4.531 1,971 +0.04(+0.79%)
Mar 16, 2017 4.422 4.495 4.420 4.495 4,479 -0.00(-0.11%)
Mar 15, 2017 4.450 4.500 4.450 4.500 1,700 +0.00(+0.00%)
Mar 14, 2017 4.510 4.530 4.500 4.500 4,685 -0.09(-1.96%)
Mar 13, 2017 4.590 4.590 4.590 4.590 225 +0.11(+2.46%)
Mar 10, 2017 4.460 4.508 4.460 4.480 748 -0.03(-0.67%)
Mar 09, 2017 4.510 4.550 4.510 4.510 757 -0.05(-1.10%)
Mar 08, 2017 4.570 4.570 4.560 4.560 4,693 +0.01(+0.22%)
Mar 07, 2017 4.477 4.550 4.477 4.550 3,172 +0.04(+0.78%)
Mar 06, 2017 4.450 4.515 4.450 4.515 5,435 -0.03(-0.59%)
Mar 03, 2017 4.470 4.542 4.470 4.542 5,450 -0.01(-0.26%)
Mar 02, 2017 4.400 4.554 4.400 4.554 1,009 +0.10(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.