Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.840 +0.450 (+6.09%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 7, 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 28, 2021 8.800 8.805 8.740 8.740 2,372 -0.14(-1.58%)
May 26, 2021 8.880 8.880 8.880 71 +0.04(+0.40%)
May 25, 2021 8.850 8.850 8.840 8.845 3,543 +0.09(+0.97%)
May 24, 2021 8.770 8.770 8.760 8.760 490 -0.03(-0.34%)
May 21, 2021 8.805 8.805 8.790 8.790 419 +0.00(+0.00%)
May 20, 2021 8.790 8.810 8.790 8.790 48,504 +0.17(+2.03%)
May 19, 2021 8.615 8.615 8.615 8.615 4,100 -0.13(-1.51%)
May 18, 2021 8.747 8.747 8.747 8.747 100 -0.02(-0.26%)
May 17, 2021 8.832 8.900 8.770 8.770 1,298 -0.02(-0.23%)
May 14, 2021 8.900 8.900 8.790 8.790 3,315 +0.14(+1.62%)
May 13, 2021 8.800 8.800 8.650 8.650 445 -0.16(-1.82%)
May 12, 2021 8.810 8.810 8.650 8.810 1,521 +0.07(+0.84%)
May 11, 2021 8.585 8.737 8.500 8.737 833 +0.23(+2.67%)
May 10, 2021 8.510 8.510 8.510 8.510 200 +0.18(+2.16%)
May 07, 2021 8.470 8.470 8.330 8.330 1,293 -0.03(-0.39%)
May 06, 2021 8.240 8.640 8.240 8.363 914 -0.21(-2.42%)
May 05, 2021 8.310 8.570 8.310 8.570 1,068 -0.09(-1.10%)
May 04, 2021 8.430 8.665 8.430 8.665 1,703 +0.16(+1.94%)
May 03, 2021 8.500 8.500 8.500 8.500 2,033 +0.06(+0.71%)
Apr 30, 2021 8.580 8.670 8.440 8.440 3,100 -0.11(-1.29%)
Apr 29, 2021 8.550 8.550 8.550 8.550 13,249 +0.15(+1.82%)
Apr 28, 2021 8.450 8.465 8.375 8.398 6,501 -0.05(-0.62%)
Apr 27, 2021 8.450 8.450 8.450 8.450 5,019 +0.10(+1.20%)
Apr 26, 2021 8.405 8.405 8.350 8.350 701 -0.01(-0.14%)
Apr 23, 2021 8.360 8.385 8.310 8.362 11,700 +0.34(+4.29%)
Apr 22, 2021 8.400 8.400 8.018 8.018 21,657 -0.25(-3.05%)
Apr 20, 2021 8.270 8.270 8.270 0 -0.09(-1.08%)
Apr 19, 2021 8.230 8.360 8.230 8.360 1,863 +0.04(+0.48%)
Apr 16, 2021 8.380 8.380 8.320 8.320 900 +0.07(+0.85%)
Apr 15, 2021 8.215 8.250 8.215 8.250 249 -0.04(-0.42%)
Apr 14, 2021 8.285 8.285 8.285 8.285 587 +0.04(+0.55%)
Apr 13, 2021 8.290 8.320 8.180 8.240 15,351 +0.13(+1.60%)
Apr 12, 2021 8.085 8.110 8.085 8.110 1,150 +0.00(+0.00%)
Apr 09, 2021 8.000 8.110 8.000 8.110 19,500 +0.21(+2.60%)
Apr 08, 2021 7.905 7.905 7.905 165 +0.00(+0.00%)
Apr 07, 2021 7.905 7.905 7.905 7.905 430 -0.10(-1.19%)
Apr 06, 2021 8.000 8.000 8.000 8.000 4,070 +0.00(+0.00%)
Apr 05, 2021 8.000 8.000 8.000 15 +0.00(+0.00%)
Apr 01, 2021 7.985 8.100 7.985 8.000 700 +0.07(+0.88%)
Mar 31, 2021 8.080 8.080 7.930 7.930 1,015 -0.07(-0.88%)
Mar 30, 2021 8.110 8.110 7.990 8.000 7,440 +0.00(+0.00%)
Mar 29, 2021 7.930 8.000 7.930 8.000 2,112 -0.09(-1.11%)
Mar 26, 2021 7.939 8.090 7.939 8.090 14,000 +0.18(+2.28%)
Mar 25, 2021 7.910 7.910 7.910 7.910 142 -0.03(-0.38%)
Mar 24, 2021 7.930 8.049 7.790 7.940 30,618 +0.01(+0.13%)
Mar 23, 2021 7.930 7.930 7.930 7.930 411 -0.01(-0.13%)
Mar 22, 2021 7.850 7.940 7.735 7.940 8,799 +0.12(+1.47%)
Mar 19, 2021 7.760 7.860 7.760 7.825 4,700 -0.04(-0.55%)
Mar 18, 2021 7.890 7.940 7.760 7.868 30,734 -0.02(-0.28%)
Mar 17, 2021 7.890 7.890 7.890 7.890 699 +0.06(+0.77%)
Mar 16, 2021 7.896 7.896 7.830 7.830 3,094 +0.11(+1.48%)
Mar 15, 2021 7.630 7.920 7.630 7.716 5,620 +0.13(+1.66%)
Mar 12, 2021 7.820 7.902 7.590 7.590 93,200 -0.23(-2.91%)
Mar 11, 2021 7.750 7.817 7.750 7.817 10,780 +0.22(+2.86%)
Mar 10, 2021 7.600 7.600 7.598 7.600 2,319 -0.04(-0.56%)
Mar 09, 2021 7.500 7.810 7.500 7.643 5,677 +0.29(+3.96%)
Mar 08, 2021 7.352 7.352 7.352 7.352 758 -0.20(-2.69%)
Mar 05, 2021 7.555 7.555 7.555 7 +0.00(+0.00%)
Mar 04, 2021 7.555 7.555 7.555 7.555 137 -0.04(-0.59%)
Mar 03, 2021 7.600 7.600 7.600 7.600 267 -0.13(-1.68%)
Mar 02, 2021 7.730 7.730 7.673 7.730 462 +0.14(+1.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.