13,850€
-0,72%
Echtzeit-Aktienkurs HELLENIC TELEC. ORG. NAM.
Bid:
Ask:
Aktienkurse zur HELLENIC TELEC. ORG. NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,95 | 13,95 | 13,64 | 13,85 | -0,72% | - |
| 18.04.2024 | 13,84 | 13,97 | 13,74 | 13,95 | 0,79% | 20,00 |
| 17.04.2024 | 13,94 | 13,98 | 13,79 | 13,84 | -0,72% | - |
| 16.04.2024 | 14,12 | 14,12 | 13,88 | 13,94 | -1,10% | - |
| 15.04.2024 | 14,12 | 14,25 | 13,93 | 14,10 | 0,00% | - |
| 12.04.2024 | 14,21 | 14,24 | 13,93 | 14,10 | -0,77% | - |
| 11.04.2024 | 14,25 | 14,30 | 14,10 | 14,21 | -0,25% | - |
| 10.04.2024 | 13,83 | 14,26 | 13,83 | 14,24 | 2,82% | - |
| 09.04.2024 | 13,67 | 13,92 | 13,55 | 13,85 | 1,35% | - |
| 08.04.2024 | 13,66 | 13,88 | 13,54 | 13,67 | 0,07% | - |
| 05.04.2024 | 13,58 | 13,78 | 13,54 | 13,66 | 0,59% | - |
| 04.04.2024 | 13,56 | 13,84 | 13,48 | 13,58 | 0,07% | - |
| 03.04.2024 | 13,40 | 13,84 | 13,39 | 13,57 | 1,01% | - |
| 02.04.2024 | 13,65 | 13,84 | 13,32 | 13,43 | -1,58% | - |
| 28.03.2024 | 13,55 | 13,69 | 13,47 | 13,65 | 0,70% | - |
| 27.03.2024 | 13,47 | 13,66 | 13,38 | 13,55 | 0,63% | - |
| 26.03.2024 | 13,80 | 13,84 | 13,47 | 13,47 | -2,39% | - |
| 25.03.2024 | 13,77 | 13,84 | 13,74 | 13,80 | 0,18% | - |
| 22.03.2024 | 13,84 | 13,85 | 13,66 | 13,77 | -0,47% | - |
| 21.03.2024 | 13,63 | 13,87 | 13,58 | 13,84 | 1,92% | - |
| 20.03.2024 | 13,44 | 13,68 | 13,38 | 13,58 | 1,00% | - |
| 19.03.2024 | 13,65 | 13,80 | 13,41 | 13,44 | -1,54% | - |
| 18.03.2024 | 13,69 | 13,69 | 13,61 | 13,65 | -0,15% | - |
| 15.03.2024 | 13,78 | 13,85 | 13,60 | 13,67 | -0,76% | - |
| 14.03.2024 | 13,47 | 13,84 | 13,45 | 13,78 | 2,26% | - |
| 13.03.2024 | 13,40 | 13,55 | 13,39 | 13,47 | 0,45% | - |
| 12.03.2024 | 13,36 | 13,57 | 13,34 | 13,41 | 0,37% | - |
| 11.03.2024 | 13,69 | 13,72 | 13,35 | 13,36 | -2,55% | - |
| 08.03.2024 | 13,49 | 13,76 | 13,44 | 13,71 | 1,63% | - |
| 07.03.2024 | 13,39 | 13,52 | 13,30 | 13,49 | 0,63% | - |
| 06.03.2024 | 13,63 | 13,76 | 13,38 | 13,41 | -1,72% | 45,00 |
| 05.03.2024 | 13,66 | 13,90 | 13,63 | 13,64 | -0,37% | - |
| 04.03.2024 | 13,78 | 13,96 | 13,69 | 13,69 | -0,54% | - |
| 01.03.2024 | 13,87 | 14,11 | 13,77 | 13,77 | -0,72% | 200,00 |
| 29.02.2024 | 13,55 | 13,89 | 13,49 | 13,87 | 2,48% | - |
| 28.02.2024 | 13,49 | 13,62 | 13,35 | 13,53 | 0,15% | - |
| 27.02.2024 | 13,47 | 13,57 | 13,44 | 13,51 | 0,30% | - |
| 26.02.2024 | 13,49 | 13,56 | 13,39 | 13,47 | 0,00% | - |
| 23.02.2024 | 13,59 | 13,75 | 13,47 | 13,47 | -0,88% | - |
| 22.02.2024 | 13,91 | 14,17 | 13,54 | 13,59 | -2,41% | - |
| 21.02.2024 | 14,10 | 14,13 | 13,71 | 13,93 | -1,21% | - |
| 20.02.2024 | 13,73 | 14,10 | 13,60 | 14,10 | 2,70% | 475,00 |
| 19.02.2024 | 13,29 | 13,73 | 13,20 | 13,73 | 3,31% | - |
| 16.02.2024 | 13,34 | 13,49 | 13,22 | 13,29 | -0,49% | - |
| 15.02.2024 | 13,08 | 13,39 | 13,07 | 13,35 | 1,99% | - |
| 14.02.2024 | 12,90 | 13,09 | 12,84 | 13,09 | 1,47% | - |
| 13.02.2024 | 13,15 | 13,18 | 12,86 | 12,90 | -1,79% | - |
| 12.02.2024 | 13,19 | 13,28 | 13,10 | 13,14 | -0,42% | - |
| 09.02.2024 | 13,22 | 13,36 | 13,12 | 13,19 | -0,23% | - |
| 08.02.2024 | 12,81 | 13,23 | 12,67 | 13,22 | 3,24% | - |
| 07.02.2024 | 12,79 | 12,88 | 12,73 | 12,81 | 0,12% | - |
| 06.02.2024 | 12,80 | 12,86 | 12,71 | 12,79 | 0,12% | - |
| 05.02.2024 | 12,84 | 12,90 | 12,74 | 12,78 | -0,27% | - |
| 02.02.2024 | 12,76 | 12,93 | 12,72 | 12,81 | -0,04% | - |
| 01.02.2024 | 12,82 | 12,87 | 12,72 | 12,82 | 0,00% | - |
| 31.01.2024 | 12,83 | 12,95 | 12,79 | 12,82 | 0,08% | - |
| 30.01.2024 | 12,81 | 12,94 | 12,75 | 12,81 | 0,00% | - |
| 29.01.2024 | 12,88 | 12,94 | 12,78 | 12,81 | -0,85% | - |
| 26.01.2024 | 12,90 | 13,14 | 12,83 | 12,92 | 0,12% | - |
| 25.01.2024 | 13,20 | 13,29 | 12,84 | 12,90 | -2,42% | 698,00 |
| 24.01.2024 | 12,91 | 13,24 | 12,88 | 13,22 | 2,32% | - |
| 23.01.2024 | 12,95 | 13,06 | 12,81 | 12,92 | -0,19% | - |
| 22.01.2024 | 12,91 | 13,00 | 12,83 | 12,95 | 0,58% | - |
| 19.01.2024 | 12,84 | 12,91 | 12,78 | 12,87 | 0,08% | - |
| 18.01.2024 | 12,85 | 12,98 | 12,76 | 12,86 | 0,12% | - |
| 17.01.2024 | 12,99 | 13,04 | 12,81 | 12,85 | -1,19% | - |
| 16.01.2024 | 13,09 | 13,20 | 12,99 | 13,00 | -1,25% | - |
| 15.01.2024 | 13,07 | 13,23 | 13,03 | 13,17 | 0,88% | - |
| 12.01.2024 | 13,03 | 13,21 | 13,01 | 13,05 | 0,27% | 750,00 |
| 11.01.2024 | 13,23 | 13,32 | 13,02 | 13,02 | -1,59% | - |
| 10.01.2024 | 13,36 | 13,41 | 13,13 | 13,23 | -1,01% | - |
| 09.01.2024 | 13,27 | 13,44 | 13,19 | 13,36 | 0,56% | - |
| 08.01.2024 | 13,42 | 13,45 | 13,21 | 13,29 | -0,97% | - |
| 05.01.2024 | 13,40 | 13,45 | 13,27 | 13,42 | 0,15% | - |
| 04.01.2024 | 13,37 | 13,48 | 13,32 | 13,40 | 0,22% | - |
| 03.01.2024 | 13,05 | 13,48 | 13,03 | 13,37 | 2,30% | - |
| 02.01.2024 | 12,73 | 13,07 | 12,68 | 13,07 | 2,63% | - |
| 29.12.2023 | 12,68 | 12,79 | 12,60 | 12,73 | 0,43% | - |
| 28.12.2023 | 12,75 | 12,82 | 12,68 | 12,68 | -0,35% | - |
| 27.12.2023 | 12,95 | 12,96 | 12,72 | 12,72 | -1,24% | - |
| 22.12.2023 | 12,87 | 12,96 | 12,80 | 12,88 | 0,12% | - |
| 21.12.2023 | 12,70 | 12,91 | 12,70 | 12,87 | 1,30% | 26,00 |
| 20.12.2023 | 12,83 | 12,91 | 12,70 | 12,70 | -0,90% | - |
| 19.12.2023 | 12,95 | 13,02 | 12,82 | 12,82 | -0,89% | - |
| 18.12.2023 | 12,95 | 13,08 | 12,89 | 12,93 | -0,15% | - |
| 15.12.2023 | 13,05 | 13,23 | 12,90 | 12,95 | -0,38% | - |
| 14.12.2023 | 13,10 | 13,25 | 12,97 | 13,00 | -0,73% | 7,00 |
| 13.12.2023 | 13,26 | 13,32 | 13,04 | 13,10 | -1,39% | - |
| 12.12.2023 | 13,28 | 13,33 | 13,15 | 13,28 | 0,11% | - |
| 11.12.2023 | 13,35 | 13,37 | 13,18 | 13,27 | -0,52% | 3,00 |
| 08.12.2023 | 13,28 | 13,37 | 13,16 | 13,34 | 0,57% | - |
| 07.12.2023 | 13,00 | 13,30 | 12,99 | 13,26 | 1,88% | - |
| 06.12.2023 | 13,06 | 13,10 | 12,97 | 13,02 | -0,31% | - |
| 05.12.2023 | 13,22 | 13,23 | 13,02 | 13,06 | -1,14% | - |
| 04.12.2023 | 13,34 | 13,34 | 13,11 | 13,21 | -1,23% | - |
| 01.12.2023 | 13,44 | 13,46 | 13,24 | 13,37 | -0,15% | - |
| 30.11.2023 | 13,30 | 13,44 | 13,19 | 13,39 | 0,98% | - |
| 29.11.2023 | 13,03 | 13,32 | 13,01 | 13,26 | 1,80% | - |
| 28.11.2023 | 13,02 | 13,07 | 12,94 | 13,03 | 0,08% | 250,00 |
| 27.11.2023 | 13,00 | 13,14 | 12,95 | 13,02 | 0,15% | - |