18,825€
-0,24%
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 | 19,11 | 19,13 | 18,80 | 18,83 | -0,24% | 320,00 |
| 11.11.2026 | 18,87 | 18,91 | 18,80 | 18,87 | 1,29% | - |
| 10.11.2026 | 18,56 | 18,68 | 18,30 | 18,63 | -0,53% | 576,00 |
| 09.11.2026 | 18,79 | 18,93 | 18,56 | 18,73 | 0,16% | 1.340,00 |
| 06.11.2026 | 18,90 | 18,91 | 18,67 | 18,70 | -1,37% | 859,00 |
| 05.11.2026 | 18,92 | 18,98 | 18,89 | 18,96 | 0,24% | - |
| 04.11.2026 | 19,03 | 19,20 | 18,88 | 18,92 | -0,68% | - |
| 03.11.2026 | 19,02 | 19,08 | 18,94 | 19,05 | -0,24% | - |
| 02.11.2026 | 19,32 | 19,34 | 18,63 | 19,09 | 2,91% | 346,00 |
| 30.10.2026 | 18,59 | 18,60 | 18,55 | 18,55 | -0,08% | - |
| 29.10.2026 | 18,63 | 18,80 | 18,52 | 18,57 | -0,11% | 610,00 |
| 28.10.2026 | 19,16 | 19,24 | 18,55 | 18,59 | -3,38% | 609,00 |
| 27.10.2026 | 19,29 | 19,37 | 19,14 | 19,24 | -0,47% | 40,00 |
| 26.10.2026 | 19,39 | 19,43 | 19,32 | 19,33 | 0,23% | 75,00 |
| 23.10.2026 | 19,27 | 19,28 | 19,25 | 19,28 | -0,18% | - |
| 22.10.2026 | 19,12 | 19,32 | 19,12 | 19,32 | 0,39% | 11,00 |
| 21.10.2026 | 19,27 | 19,28 | 19,24 | 19,24 | -0,72% | - |
| 20.10.2026 | 19,30 | 19,39 | 19,29 | 19,38 | 0,68% | - |
| 19.10.2026 | 19,29 | 19,30 | 19,24 | 19,25 | 0,13% | - |
| 16.10.2026 | 19,36 | 19,36 | 19,12 | 19,23 | 0,95% | - |
| 15.10.2026 | 19,04 | 19,07 | 18,98 | 19,05 | -0,96% | - |
| 14.10.2026 | 19,12 | 19,23 | 19,10 | 19,23 | 0,39% | - |
| 13.10.2026 | 19,13 | 19,29 | 19,13 | 19,16 | -0,10% | 52,00 |
| 12.10.2026 | 19,08 | 19,18 | 19,04 | 19,18 | -1,13% | - |
| 09.10.2026 | 19,41 | 19,42 | 19,37 | 19,40 | -0,05% | - |
| 08.10.2026 | 19,39 | 19,45 | 19,19 | 19,41 | 0,52% | 46,00 |
| 07.10.2026 | 19,31 | 19,33 | 19,30 | 19,31 | -0,77% | - |
| 06.10.2026 | 19,36 | 19,65 | 19,36 | 19,46 | 0,99% | - |
| 05.10.2026 | 19,28 | 19,32 | 19,26 | 19,27 | -0,05% | - |
| 02.10.2026 | 19,32 | 19,40 | 19,21 | 19,28 | -0,62% | 2,00 |
| 01.10.2026 | 19,46 | 19,48 | 19,39 | 19,40 | -0,39% | - |
| 30.09.2026 | 19,54 | 19,70 | 19,41 | 19,47 | -1,02% | 182,00 |
| 29.09.2026 | 19,83 | 19,89 | 19,64 | 19,67 | -1,08% | 101,00 |
| 28.09.2026 | 19,61 | 20,03 | 19,56 | 19,89 | 2,39% | 339,00 |
| 25.09.2026 | 19,26 | 19,46 | 19,19 | 19,42 | -0,87% | - |
| 24.09.2026 | 19,52 | 19,59 | 19,50 | 19,59 | -0,71% | - |
| 23.09.2026 | 19,71 | 19,73 | 19,70 | 19,73 | 0,38% | - |
| 22.09.2026 | 19,79 | 19,81 | 19,44 | 19,66 | -0,35% | - |
| 21.09.2026 | 19,69 | 19,77 | 19,34 | 19,73 | 1,08% | 402,00 |
| 18.09.2026 | 19,78 | 19,85 | 19,51 | 19,52 | -1,71% | 55,00 |
| 17.09.2026 | 19,80 | 19,87 | 19,80 | 19,86 | 0,99% | - |
| 16.09.2026 | 19,78 | 19,86 | 19,60 | 19,66 | 1,08% | 1,00 |
| 15.09.2026 | 19,56 | 19,56 | 19,42 | 19,45 | -0,69% | - |
| 14.09.2026 | 19,53 | 19,62 | 19,12 | 19,59 | -0,76% | 356,00 |
| 11.09.2026 | 19,88 | 19,93 | 19,70 | 19,74 | -0,78% | - |
| 10.09.2026 | 19,78 | 20,11 | 19,76 | 19,89 | 0,51% | 5,00 |
| 09.09.2026 | 19,72 | 19,87 | 19,62 | 19,79 | 0,33% | - |
| 08.09.2026 | 19,74 | 19,82 | 19,71 | 19,73 | 0,15% | - |
| 07.09.2026 | 19,79 | 19,90 | 19,66 | 19,70 | -0,63% | - |
| 04.09.2026 | 19,92 | 19,94 | 19,79 | 19,82 | -0,43% | - |
| 03.09.2026 | 19,70 | 19,92 | 19,54 | 19,91 | 1,32% | 160,00 |
| 02.09.2026 | 19,80 | 19,97 | 19,48 | 19,65 | -0,61% | 33,00 |
| 01.09.2026 | 19,79 | 19,79 | 19,73 | 19,77 | -0,70% | - |
| 31.08.2026 | 19,91 | 19,94 | 19,89 | 19,91 | 0,50% | - |
| 28.08.2026 | 19,82 | 19,95 | 19,76 | 19,81 | -0,43% | 250,00 |
| 27.08.2026 | 20,00 | 20,06 | 19,83 | 19,89 | -0,05% | - |
| 26.08.2026 | 19,95 | 19,97 | 19,78 | 19,90 | 0,43% | 204,00 |
| 25.08.2026 | 19,89 | 19,93 | 19,79 | 19,82 | 0,69% | 100,00 |
| 24.08.2026 | 19,64 | 19,74 | 19,61 | 19,68 | -0,86% | 160,00 |
| 21.08.2026 | 19,82 | 19,85 | 19,82 | 19,85 | 0,56% | - |
| 20.08.2026 | 19,41 | 19,88 | 19,38 | 19,74 | 0,89% | 708,00 |
| 19.08.2026 | 19,60 | 19,77 | 19,54 | 19,57 | -1,01% | 820,00 |
| 18.08.2026 | 19,75 | 19,80 | 19,73 | 19,77 | -0,23% | - |
| 17.08.2026 | 19,84 | 19,95 | 19,78 | 19,81 | 0,08% | 2,00 |
| 14.08.2026 | 19,74 | 19,90 | 19,70 | 19,80 | 0,56% | 160,00 |
| 13.08.2026 | 19,67 | 19,78 | 19,63 | 19,69 | -0,40% | - |
| 12.08.2026 | 19,65 | 19,92 | 19,62 | 19,77 | 1,38% | 280,00 |
| 11.08.2026 | 19,52 | 19,75 | 19,46 | 19,50 | 0,28% | - |
| 10.08.2026 | 19,57 | 19,83 | 19,44 | 19,44 | -0,28% | 160,00 |
| 07.08.2026 | 19,52 | 19,66 | 19,46 | 19,50 | -1,47% | 319,00 |
| 06.08.2026 | 19,65 | 19,93 | 19,63 | 19,79 | 0,64% | - |
| 05.08.2026 | 20,30 | 20,30 | 19,66 | 19,66 | -2,38% | 112,00 |
| 04.08.2026 | 20,11 | 20,17 | 20,09 | 20,14 | -0,05% | - |
| 03.08.2026 | 20,17 | 20,21 | 20,15 | 20,15 | 1,03% | - |
| 31.07.2026 | 20,24 | 20,32 | 19,91 | 19,95 | -0,30% | - |
| 30.07.2026 | 20,05 | 20,05 | 19,97 | 20,01 | 1,19% | - |
| 29.07.2026 | 19,89 | 19,95 | 19,77 | 19,77 | -0,58% | 1,00 |
| 28.07.2026 | 19,80 | 19,93 | 19,78 | 19,89 | -1,80% | - |
| 27.07.2026 | 20,21 | 20,27 | 20,19 | 20,25 | 2,07% | - |
| 24.07.2026 | 19,57 | 19,85 | 19,52 | 19,84 | 0,48% | 335,00 |
| 23.07.2026 | 19,75 | 19,90 | 19,60 | 19,75 | -0,15% | - |
| 22.07.2026 | 19,77 | 19,80 | 19,77 | 19,78 | -0,45% | - |
| 21.07.2026 | 19,47 | 19,87 | 19,45 | 19,87 | 2,45% | - |
| 20.07.2026 | 19,68 | 19,72 | 19,29 | 19,39 | -1,45% | 182,00 |
| 17.07.2026 | 19,65 | 19,71 | 19,62 | 19,68 | 0,46% | - |
| 16.07.2026 | 19,57 | 19,62 | 19,55 | 19,59 | -0,38% | - |
| 15.07.2026 | 19,74 | 19,85 | 19,57 | 19,66 | 1,79% | 2,00 |
| 14.07.2026 | 19,49 | 19,51 | 19,29 | 19,32 | -0,54% | - |
| 13.07.2026 | 19,35 | 19,61 | 19,33 | 19,42 | 1,07% | 255,00 |
| 10.07.2026 | 18,89 | 19,55 | 18,87 | 19,22 | 0,23% | 320,00 |
| 09.07.2026 | 19,18 | 19,29 | 18,91 | 19,17 | 0,05% | 576,00 |
| 08.07.2026 | 19,41 | 19,49 | 18,81 | 19,16 | -1,41% | 663,00 |
| 07.07.2026 | 19,41 | 19,53 | 19,38 | 19,44 | -0,13% | - |
| 06.07.2026 | 19,46 | 19,47 | 19,44 | 19,46 | 0,18% | - |
| 03.07.2026 | 18,88 | 19,56 | 18,78 | 19,43 | 4,04% | 826,00 |
| 02.07.2026 | 18,72 | 18,73 | 18,67 | 18,67 | -0,35% | - |
| 01.07.2026 | 18,79 | 18,80 | 18,57 | 18,74 | -2,95% | 51,00 |
| 30.06.2026 | 19,79 | 19,83 | 19,29 | 19,31 | -1,63% | 475,00 |
| 29.06.2026 | 19,95 | 20,14 | 19,58 | 19,63 | 1,03% | 432,00 |
| 26.06.2026 | 19,34 | 19,44 | 19,34 | 19,43 | 0,31% | - |