18,850€
-1,23%
Echtzeit-Aktienkurs HELLENIC TELEC. ORG. NAM.
Bid:
Ask:
Aktienkurse zur HELLENIC TELEC. ORG. NAM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,09 | 19,13 | 18,77 | 18,85 | -1,23% | 5.760,00 |
| 11.11.2026 | 19,15 | 19,15 | 18,81 | 19,09 | 1,52% | - |
| 10.11.2026 | 18,59 | 18,87 | 18,43 | 18,80 | 1,35% | 13.686,00 |
| 09.11.2026 | 18,79 | 18,90 | 18,44 | 18,55 | -1,30% | 11.642,00 |
| 06.11.2026 | 18,90 | 18,92 | 18,68 | 18,80 | -0,58% | 6.854,00 |
| 05.11.2026 | 18,94 | 19,17 | 18,90 | 18,91 | -0,47% | 8.597,00 |
| 04.11.2026 | 19,02 | 19,19 | 18,88 | 19,00 | -0,05% | 405,00 |
| 03.11.2026 | 19,01 | 19,14 | 18,93 | 19,01 | -0,73% | - |
| 02.11.2026 | 19,27 | 19,30 | 18,66 | 19,15 | -0,18% | 2.700,00 |
| 30.10.2026 | 18,58 | 19,35 | 18,54 | 19,18 | 3,20% | 7.500,00 |
| 29.10.2026 | 18,66 | 19,04 | 18,49 | 18,59 | -0,48% | 945,00 |
| 28.10.2026 | 19,16 | 19,26 | 18,61 | 18,68 | -2,61% | 1.600,00 |
| 27.10.2026 | 19,30 | 19,36 | 19,04 | 19,18 | -0,67% | - |
| 26.10.2026 | 19,39 | 19,39 | 19,27 | 19,31 | -0,21% | - |
| 23.10.2026 | 19,27 | 19,54 | 19,18 | 19,35 | 0,26% | 275,00 |
| 22.10.2026 | 19,17 | 19,45 | 19,15 | 19,30 | -0,18% | - |
| 21.10.2026 | 19,32 | 19,51 | 19,26 | 19,33 | 0,13% | - |
| 20.10.2026 | 19,34 | 19,46 | 19,18 | 19,31 | -0,26% | 12.745,00 |
| 19.10.2026 | 19,30 | 19,41 | 19,10 | 19,36 | 0,68% | - |
| 16.10.2026 | 19,37 | 19,59 | 19,09 | 19,23 | -0,41% | 41,00 |
| 15.10.2026 | 19,29 | 19,31 | 19,29 | 19,31 | 0,55% | - |
| 14.10.2026 | 19,13 | 19,39 | 19,10 | 19,20 | 0,29% | 26,00 |
| 13.10.2026 | 19,18 | 19,44 | 19,10 | 19,15 | -0,18% | 16.500,00 |
| 12.10.2026 | 19,12 | 19,47 | 19,07 | 19,18 | 0,50% | 4.702,00 |
| 09.10.2026 | 19,46 | 19,52 | 18,91 | 19,09 | -1,47% | 2.414,00 |
| 08.10.2026 | 19,44 | 19,51 | 19,21 | 19,37 | -0,69% | - |
| 07.10.2026 | 19,34 | 19,59 | 19,29 | 19,51 | 0,62% | 9,00 |
| 06.10.2026 | 19,40 | 19,65 | 19,37 | 19,39 | -0,08% | 472,00 |
| 05.10.2026 | 19,31 | 19,42 | 19,24 | 19,40 | 0,00% | - |
| 02.10.2026 | 19,30 | 19,45 | 19,19 | 19,40 | 0,49% | 170,00 |
| 01.10.2026 | 19,49 | 19,53 | 19,11 | 19,31 | -1,03% | - |
| 30.09.2026 | 19,51 | 19,69 | 19,38 | 19,51 | 0,31% | - |
| 29.09.2026 | 19,82 | 19,87 | 19,27 | 19,45 | -1,82% | 13,00 |
| 28.09.2026 | 19,64 | 20,11 | 19,60 | 19,81 | 0,35% | 12.006,00 |
| 25.09.2026 | 19,20 | 20,11 | 19,10 | 19,74 | 2,95% | - |
| 24.09.2026 | 19,46 | 19,74 | 19,11 | 19,17 | -1,77% | - |
| 23.09.2026 | 19,81 | 19,81 | 19,40 | 19,52 | -1,46% | - |
| 22.09.2026 | 19,68 | 19,81 | 19,45 | 19,81 | 0,48% | 2.850,00 |
| 21.09.2026 | 19,61 | 19,78 | 19,24 | 19,71 | 1,10% | 3.700,00 |
| 18.09.2026 | 19,88 | 19,88 | 19,17 | 19,50 | -1,69% | 4.901,00 |
| 17.09.2026 | 19,79 | 19,87 | 19,59 | 19,83 | 0,35% | 13.485,00 |
| 16.09.2026 | 19,88 | 19,88 | 19,73 | 19,76 | -0,13% | 2.125,00 |
| 15.09.2026 | 19,65 | 19,82 | 19,51 | 19,79 | 0,51% | 1.502,00 |
| 14.09.2026 | 19,57 | 19,83 | 19,17 | 19,69 | 0,18% | 1.020,00 |
| 11.09.2026 | 19,84 | 19,90 | 19,59 | 19,65 | -0,46% | - |
| 10.09.2026 | 19,83 | 20,12 | 19,71 | 19,74 | -0,10% | - |
| 09.09.2026 | 19,76 | 20,12 | 19,62 | 19,76 | 0,30% | - |
| 08.09.2026 | 19,81 | 19,82 | 19,61 | 19,70 | -0,51% | 910,00 |
| 07.09.2026 | 19,83 | 19,92 | 19,58 | 19,80 | -0,10% | 221,00 |
| 04.09.2026 | 19,89 | 19,95 | 19,79 | 19,82 | -0,25% | - |
| 03.09.2026 | 19,65 | 19,94 | 19,58 | 19,87 | 1,12% | 8.160,00 |
| 02.09.2026 | 19,90 | 20,00 | 19,48 | 19,65 | -1,23% | 2.000,00 |
| 01.09.2026 | 19,78 | 19,98 | 19,73 | 19,90 | 0,79% | - |
| 31.08.2026 | 19,87 | 19,91 | 19,69 | 19,74 | -0,60% | 13,00 |
| 28.08.2026 | 19,73 | 19,95 | 19,73 | 19,86 | 0,76% | - |
| 27.08.2026 | 19,94 | 20,07 | 19,66 | 19,71 | -0,66% | 180,00 |
| 26.08.2026 | 19,87 | 19,99 | 19,78 | 19,84 | -0,08% | 23.000,00 |
| 25.08.2026 | 19,84 | 19,99 | 19,80 | 19,86 | 0,23% | - |
| 24.08.2026 | 19,70 | 19,98 | 19,69 | 19,81 | -0,48% | 13.760,00 |
| 21.08.2026 | 19,88 | 20,02 | 19,69 | 19,91 | 0,33% | - |
| 20.08.2026 | 19,92 | 19,92 | 19,84 | 19,84 | 1,61% | - |
| 19.08.2026 | 19,62 | 19,87 | 19,42 | 19,53 | 6,09% | 8.840,00 |
| 05.05.2026 | 18,26 | 18,54 | 18,13 | 18,41 | 0,16% | - |
| 04.05.2026 | 18,25 | 18,44 | 17,81 | 18,38 | 1,10% | 10.044,00 |
| 30.04.2026 | 17,98 | 18,26 | 17,86 | 18,18 | 0,94% | 923,00 |
| 29.04.2026 | 18,31 | 18,44 | 17,92 | 18,01 | -1,26% | 14,00 |
| 28.04.2026 | 18,30 | 18,64 | 18,17 | 18,24 | -0,41% | 12.154,00 |
| 27.04.2026 | 18,32 | 18,45 | 18,26 | 18,31 | -0,38% | 196,00 |
| 24.04.2026 | 18,23 | 18,39 | 18,15 | 18,38 | 1,04% | 1.982,00 |
| 23.04.2026 | 18,28 | 18,36 | 18,09 | 18,19 | -0,84% | 5.267,00 |
| 22.04.2026 | 18,46 | 18,51 | 18,28 | 18,35 | 0,22% | 120,00 |
| 21.04.2026 | 17,96 | 18,36 | 17,85 | 18,31 | 2,18% | 15,00 |
| 20.04.2026 | 17,82 | 18,15 | 17,73 | 17,92 | -0,03% | 27,00 |
| 17.04.2026 | 18,04 | 18,24 | 17,79 | 17,92 | -0,75% | 3.198,00 |
| 16.04.2026 | 18,17 | 18,20 | 18,00 | 18,06 | -0,39% | 14.754,00 |
| 15.04.2026 | 18,01 | 18,19 | 17,97 | 18,13 | 0,30% | 2.600,00 |
| 14.04.2026 | 17,91 | 18,15 | 17,88 | 18,07 | 0,98% | 28,00 |
| 13.04.2026 | 17,73 | 17,90 | 17,60 | 17,90 | -0,03% | - |
| 10.04.2026 | 17,88 | 18,03 | 17,83 | 17,90 | -0,03% | 54,00 |
| 09.04.2026 | 17,70 | 17,91 | 17,50 | 17,91 | 0,67% | 1.421,00 |
| 08.04.2026 | 17,99 | 18,09 | 17,47 | 17,79 | 2,95% | 9.018,00 |
| 07.04.2026 | 17,41 | 17,54 | 17,15 | 17,28 | -1,03% | 1.679,00 |
| 02.04.2026 | 16,84 | 17,48 | 16,84 | 17,46 | 1,34% | 2.035,00 |
| 01.04.2026 | 16,37 | 17,27 | 16,37 | 17,23 | 5,51% | 3.000,00 |
| 31.03.2026 | 16,82 | 16,82 | 16,23 | 16,33 | -1,92% | 1.509,00 |
| 30.03.2026 | 16,51 | 16,65 | 16,32 | 16,65 | 1,06% | 4.000,00 |
| 27.03.2026 | 16,58 | 16,58 | 16,28 | 16,47 | -0,51% | 19.890,00 |
| 26.03.2026 | 16,49 | 16,65 | 16,41 | 16,56 | 0,06% | - |
| 25.03.2026 | 16,54 | 16,60 | 16,45 | 16,55 | 0,27% | - |
| 24.03.2026 | 16,55 | 16,71 | 16,44 | 16,50 | -0,51% | 775,00 |
| 23.03.2026 | 16,49 | 16,81 | 16,15 | 16,59 | -0,36% | 667,00 |
| 20.03.2026 | 16,58 | 16,93 | 16,49 | 16,65 | -0,06% | - |
| 19.03.2026 | 17,05 | 17,10 | 16,40 | 16,66 | -2,35% | - |
| 18.03.2026 | 17,33 | 17,56 | 17,02 | 17,06 | -1,16% | 377,00 |
| 17.03.2026 | 17,49 | 17,56 | 17,25 | 17,26 | -1,43% | 900,00 |
| 16.03.2026 | 17,39 | 17,55 | 17,31 | 17,51 | 0,69% | 7.402,00 |
| 13.03.2026 | 17,04 | 17,39 | 16,89 | 17,39 | 2,08% | 60,00 |
| 12.03.2026 | 17,35 | 17,48 | 17,01 | 17,03 | -2,66% | 4.365,00 |
| 11.03.2026 | 16,90 | 17,59 | 16,87 | 17,50 | 3,49% | - |
| 10.03.2026 | 16,55 | 17,05 | 16,53 | 16,91 | 1,90% | - |