Premium
Hellenic Telecommunications Organization SA (OTE)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 4.59921156373 | 15.22 | 16.02 | 15.19 | 794 | 15.49514007 | DE |
| 4 | 1.08 | 7.27762803235 | 14.84 | 16.02 | 14.71 | 349 | 15.34316799 | DE |
| 12 | 2.61 | 19.6093163035 | 13.31 | 16.02 | 13.31 | 269 | 14.82675967 | DE |
| 26 | 2.43 | 18.0133432172 | 13.49 | 16.02 | 13.31 | 354 | 14.18258469 | DE |
| 52 | 2.35 | 17.3176123803 | 13.57 | 16.02 | 12.62 | 339 | 13.76079418 | DE |
| 156 | 2.23 | 16.2892622352 | 13.69 | 16.02 | 12.62 | 354 | 13.71894791 | DE |
| 260 | 2.23 | 16.2892622352 | 13.69 | 16.02 | 12.62 | 354 | 13.71894791 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 16.02 | 0.34 | 2.17 | 16.02 | 16.02 | 16.02 | 300 |
| 1727295960 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
| 1727209560 | 15.68 | 0.09 | 0.58 | 15.68 | 15.68 | 15.68 | 107 |
| 1727123160 | 15.59 | 0.4 | 2.63 | 15.49 | 15.59 | 15.44 | 1670 |
| 1726864020 | 15.19 | 0.12 | 0.80 | 15.22 | 15.3 | 15.19 | 1100 |
| 1726777560 | 15.07 | 0.13 | 0.87 | 15.07 | 15.07 | 15.07 | 67 |
| 1726691220 | 14.94 | -0.18 | -1.19 | 14.94 | 14.94 | 14.94 | 270 |
| 1726604760 | 15.12 | 0.25 | 1.68 | 14.71 | 15.12 | 14.71 | 468 |
| 1726518420 | 14.87 | 0.07 | 0.47 | 14.87 | 14.87 | 14.87 | 2 |
| 1726259160 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1726172760 | 14.8 | -0.14 | -0.94 | 14.8 | 14.8 | 14.8 | 15 |
| 1726086420 | 14.94 | 0 | 0.00 | 14.94 | 14.94 | 14.94 | 0 |
| 1726000020 | 14.94 | 0 | 0.00 | 14.94 | 14.94 | 14.94 | 0 |
| 1725913620 | 14.94 | 0.07 | 0.47 | 14.94 | 14.94 | 14.94 | 78 |
| 1725654360 | 14.87 | -0.03 | -0.20 | 14.87 | 14.87 | 14.87 | 240 |
| 1725567960 | 14.9 | 0.06 | 0.40 | 14.9 | 14.9 | 14.9 | 218 |
| 1725481560 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 0 |
| 1725395160 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 0 |
| 1725308760 | 14.84 | 0.21 | 1.44 | 14.84 | 14.84 | 14.84 | 1 |
| 1725049560 | 14.63 | 0 | 0.00 | 14.63 | 14.63 | 14.63 | 0 |
| 1724963160 | 14.63 | -0.15 | -1.01 | 14.63 | 14.63 | 14.63 | 300 |
| 1724876820 | 14.78 | 0 | 0.00 | 14.78 | 14.78 | 14.78 | 0 |
| 1724790420 | 14.78 | 0.29 | 2.00 | 14.78 | 14.78 | 14.78 | 271 |
| 1724704020 | 14.49 | -0.49 | -3.27 | 14.49 | 14.49 | 14.49 | 400 |
| 1724444820 | 14.98 | 0.02 | 0.13 | 15.09 | 15.09 | 14.98 | 20 |
| 1724358420 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1724272020 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1724185620 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1724099220 | 14.96 | 0.16 | 1.08 | 14.64 | 14.96 | 14.64 | 41 |
| 1723840020 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1723753620 | 14.8 | 0.25 | 1.72 | 14.8 | 14.8 | 14.8 | 27 |
| 1723667160 | 14.55 | 0 | 0.00 | 14.55 | 14.55 | 14.55 | 0 |
| 1723580760 | 14.55 | 0 | 0.00 | 14.55 | 14.55 | 14.55 | 0 |
| 1723494360 | 14.55 | 0.01 | 0.07 | 14.47 | 14.55 | 14.47 | 250 |
| 1723235220 | 14.54 | -0.32 | -2.15 | 14.54 | 14.54 | 14.54 | 100 |
| 1723148760 | 14.86 | 0 | 0.00 | 14.86 | 14.86 | 14.86 | 0 |
| 1723062360 | 14.86 | 0.56 | 3.92 | 14.86 | 14.86 | 14.86 | 1 |
| 1722975960 | 14.3 | 0.37 | 2.66 | 14.3 | 14.3 | 14.3 | 200 |
| 1722889620 | 13.93 | -1.02 | -6.82 | 13.93 | 13.93 | 13.93 | 55 |
| 1722630360 | 14.95 | -0.27 | -1.77 | 14.95 | 14.95 | 14.95 | 1000 |
| 1722544020 | 15.22 | 0.19 | 1.26 | 15.22 | 15.22 | 15.22 | 1 |
| 1722457560 | 15.03 | 0.36 | 2.45 | 15 | 15.03 | 15 | 375 |
| 1722371220 | 14.67 | 0 | 0.00 | 14.67 | 14.67 | 14.67 | 0 |
| 1722284820 | 14.67 | 0 | 0.00 | 14.67 | 14.67 | 14.67 | 0 |
| 1722025620 | 14.67 | 0.59 | 4.19 | 14.62 | 14.67 | 14.62 | 80 |
| 1721939220 | 14.08 | 0 | 0.00 | 14.08 | 14.08 | 14.08 | 0 |
| 1721852820 | 14.08 | -0.29 | -2.02 | 14.08 | 14.08 | 14.08 | 1 |
| 1721766420 | 14.37 | 0.13 | 0.91 | 14.57 | 14.57 | 14.37 | 705 |
| 1721679960 | 14.24 | 0.24 | 1.71 | 14.12 | 14.24 | 14.12 | 430 |
| 1721420760 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1721334360 | 14 | 0.23 | 1.67 | 14 | 14 | 14 | 50 |
| 1721247960 | 13.77 | 0 | 0.00 | 13.77 | 13.77 | 13.77 | 0 |
| 1721161560 | 13.77 | -0.08 | -0.58 | 13.77 | 13.77 | 13.77 | 55 |
| 1721075160 | 13.85 | 0.07 | 0.51 | 14.02 | 14.02 | 13.78 | 522 |
| 1720815960 | 13.78 | 0 | 0.00 | 13.78 | 13.78 | 13.78 | 0 |
| 1720729560 | 13.78 | 0 | 0.00 | 13.9 | 13.9 | 13.78 | 450 |
| 1720643220 | 13.78 | 0.16 | 1.17 | 13.78 | 13.78 | 13.78 | 54 |
| 1720556760 | 13.62 | 0 | 0.00 | 13.62 | 13.62 | 13.62 | 0 |
| 1720470360 | 13.62 | 0.31 | 2.33 | 13.61 | 13.62 | 13.42 | 241 |
| 1720211220 | 13.31 | -0.32 | -2.35 | 13.31 | 13.31 | 13.31 | 50 |
| 1720124820 | 13.63 | 0 | 0.00 | 13.63 | 13.63 | 13.63 | 0 |
| 1720038420 | 13.63 | 0.1 | 0.74 | 13.69 | 13.69 | 13.45 | 3622 |
| 1719952020 | 13.53 | -0.08 | -0.59 | 13.53 | 13.53 | 13.53 | 1 |
| 1719865620 | 13.61 | 0.15 | 1.11 | 13.64 | 13.74 | 13.61 | 65 |
| 1719606420 | 13.46 | -0.35 | -2.53 | 13.47 | 13.47 | 13.46 | 552 |
| 1719520020 | 13.81 | -0.04 | -0.29 | 13.81 | 13.81 | 13.81 | 250 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
