Hellenic Telecommunications Organiz (0FIZ) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Hellenic Telecommunications Organiz

Date Open High Low Close* Volume
07/10/2015 7.87p 6.99p 6.99p 10.43p 0
06/10/2015 7.87p 6.99p 6.99p 10.43p 0
05/10/2015 7.87p 7.87p 6.99p 10.43p 45030
02/10/2015 7.85p 6.99p 6.99p 10.43p 0
01/10/2015 7.85p 6.99p 6.99p 10.43p 0
30/09/2015 7.85p 7.85p 6.99p 10.43p 155848
29/09/2015 7.80p 6.99p 6.99p 10.43p 0
28/09/2015 7.80p 6.99p 6.99p 10.43p 0
25/09/2015 7.80p 6.99p 6.99p 10.43p 0
24/09/2015 7.80p 7.80p 6.99p 10.43p 20000
23/09/2015 8.25p 6.99p 6.99p 10.43p 0
22/09/2015 8.25p 8.25p 6.99p 10.43p 4920
21/09/2015 8.04p 6.99p 6.99p 10.43p 0
18/09/2015 8.04p 6.99p 6.99p 10.43p 0
17/09/2015 8.04p 6.99p 6.99p 10.43p 0
16/09/2015 8.04p 8.04p 6.99p 10.43p 59547
15/09/2015 7.98p 7.98p 6.99p 10.43p 35500
14/09/2015 8.00p 6.99p 6.99p 10.43p 0
11/09/2015 8.00p 8.00p 6.99p 10.43p 12959
10/09/2015 8.14p 6.99p 6.99p 10.43p 0
09/09/2015 8.14p 6.99p 6.99p 10.43p 0
08/09/2015 8.14p 8.14p 6.99p 10.43p 7100
07/09/2015 7.82p 6.99p 6.99p 10.43p 0
04/09/2015 7.82p 7.82p 6.99p 10.43p 7100
03/09/2015 8.10p 6.99p 6.99p 10.43p 0
02/09/2015 8.10p 6.99p 6.99p 10.43p 0
01/09/2015 8.10p 8.10p 6.99p 10.43p 19210
28/08/2015 8.62p 8.62p 6.99p 10.43p 459
27/08/2015 8.25p 8.25p 6.99p 10.43p 44359
26/08/2015 8.10p 8.10p 6.99p 10.43p 43515
25/08/2015 7.60p 7.60p 6.99p 10.43p 9900
24/08/2015 6.70p 7.33p 6.70p 10.43p 36906
21/08/2015 8.20p 6.99p 6.99p 10.43p 0
20/08/2015 8.20p 8.25p 6.99p 10.43p 98902
19/08/2015 8.22p 8.22p 6.99p 10.43p 4840
18/08/2015 8.11p 8.11p 6.99p 10.43p 2609
17/08/2015 8.06p 8.06p 6.99p 10.43p 254449
14/08/2015 7.70p 7.70p 6.99p 10.43p 36110
13/08/2015 7.60p 7.60p 6.99p 10.43p 14383
12/08/2015 7.64p 7.64p 6.99p 10.43p 25411
11/08/2015 7.45p 6.99p 6.99p 10.43p 0
10/08/2015 7.45p 6.99p 6.99p 10.43p 0
07/08/2015 7.45p 7.45p 6.99p 10.43p 821
06/08/2015 7.77p 7.77p 6.99p 10.43p 14200
05/08/2015 6.99p 7.21p 6.96p 10.43p 14200
04/08/2015 3.80p 7.59p 3.80p 10.43p 300
03/08/2015 7.14p 7.59p 7.14p 10.43p 36898
31/07/2015 8.13p 7.59p 7.59p 10.43p 0
30/07/2015 8.13p 7.59p 7.59p 10.43p 0
29/07/2015 8.13p 7.59p 7.59p 10.43p 0
28/07/2015 8.13p 7.59p 7.59p 10.43p 0
27/07/2015 8.13p 7.59p 7.59p 10.43p 0
24/07/2015 8.13p 7.59p 7.59p 10.43p 0
23/07/2015 8.13p 7.59p 7.59p 10.43p 0
22/07/2015 8.13p 7.59p 7.59p 10.43p 0
21/07/2015 8.13p 7.59p 7.59p 10.43p 0
20/07/2015 8.13p 7.59p 7.59p 10.43p 0
17/07/2015 8.13p 7.59p 7.59p 10.43p 0
16/07/2015 8.13p 7.59p 7.59p 10.43p 0
15/07/2015 8.13p 7.59p 7.59p 10.43p 0
14/07/2015 8.13p 7.59p 7.59p 10.43p 0
13/07/2015 8.13p 7.59p 7.59p 10.43p 0
10/07/2015 8.13p 7.59p 7.59p 10.43p 0
09/07/2015 8.13p 7.59p 7.59p 10.43p 0
08/07/2015 8.13p 7.59p 7.59p 10.43p 0
07/07/2015 8.13p 7.59p 7.59p 10.43p 0
06/07/2015 8.13p 7.59p 7.59p 10.43p 0
03/07/2015 8.13p 7.59p 7.59p 10.43p 0
02/07/2015 8.13p 7.59p 7.59p 10.43p 0
01/07/2015 8.13p 7.59p 7.59p 10.43p 0
30/06/2015 8.13p 7.59p 7.59p 10.43p 0
29/06/2015 8.13p 7.59p 7.59p 10.43p 0
26/06/2015 8.13p 7.59p 7.59p 10.43p 0
25/06/2015 8.13p 8.34p 7.59p 10.43p 88895
24/06/2015 7.97p 8.00p 7.59p 10.43p 70565
23/06/2015 7.94p 8.14p 7.59p 10.43p 70000
22/06/2015 7.59p 7.72p 7.59p 10.43p 119000
19/06/2015 6.99p 8.19p 6.99p 10.43p 42790
18/06/2015 6.65p 8.19p 6.65p 10.43p 54400
17/06/2015 6.46p 8.19p 6.46p 10.43p 54400
16/06/2015 7.79p 8.19p 8.19p 10.43p 0
15/06/2015 7.79p 8.19p 8.19p 10.43p 0
12/06/2015 7.79p 8.19p 8.19p 10.43p 0
11/06/2015 7.79p 8.19p 8.19p 10.43p 0
10/06/2015 7.79p 8.19p 8.19p 10.43p 0
09/06/2015 7.79p 8.19p 7.71p 10.43p 30471
08/06/2015 8.19p 8.19p 8.19p 10.43p 0
05/06/2015 8.19p 8.19p 8.19p 10.43p 0
04/06/2015 8.19p 8.19p 8.19p 10.43p 6800
03/06/2015 8.30p 8.46p 8.30p 10.43p 13990
02/06/2015 8.18p 8.46p 8.18p 10.43p 2167
01/06/2015 8.50p 8.46p 8.46p 10.43p 0
29/05/2015 8.50p 8.46p 8.46p 10.43p 0
28/05/2015 8.50p 8.46p 8.46p 10.43p 0
27/05/2015 8.50p 8.46p 8.46p 10.43p 0
26/05/2015 8.50p 8.46p 8.46p 10.43p 0
22/05/2015 8.50p 8.46p 8.46p 10.43p 0
21/05/2015 8.50p 8.46p 8.46p 10.43p 0
20/05/2015 8.50p 8.50p 8.46p 10.43p 19264
19/05/2015 8.77p 8.77p 8.46p 10.43p 111352
18/05/2015 8.62p 8.46p 8.46p 10.43p 0
15/05/2015 8.62p 8.62p 8.46p 10.43p 4805
14/05/2015 8.20p 8.46p 8.46p 10.43p 0
13/05/2015 8.20p 8.46p 8.46p 10.43p 0
12/05/2015 8.20p 8.46p 8.20p 10.43p 4804
11/05/2015 8.46p 8.46p 8.46p 10.43p 0
08/05/2015 8.46p 8.46p 8.46p 10.43p 0
07/05/2015 8.46p 8.46p 8.46p 10.43p 4016
06/05/2015 8.10p 8.46p 8.46p 10.43p 0
05/05/2015 8.10p 8.46p 8.46p 10.43p 0
01/05/2015 8.10p 8.46p 8.46p 10.43p 0
30/04/2015 8.10p 8.46p 8.10p 10.43p 16813
29/04/2015 8.15p 8.46p 8.46p 10.43p 0
28/04/2015 8.15p 8.46p 8.15p 10.43p 6800
27/04/2015 8.00p 8.46p 8.00p 10.43p 20400
24/04/2015 7.78p 8.46p 7.78p 10.43p 4807
23/04/2015 7.59p 8.46p 7.59p 10.43p 23600
22/04/2015 7.28p 8.46p 7.28p 10.43p 4814
21/04/2015 7.60p 8.46p 8.46p 10.43p 0
20/04/2015 7.60p 8.46p 8.46p 10.43p 0
17/04/2015 7.60p 8.46p 8.46p 10.43p 0
16/04/2015 7.60p 8.46p 7.60p 10.43p 6773
15/04/2015 8.46p 8.46p 8.46p 10.43p 0
14/04/2015 8.46p 8.46p 8.46p 10.43p 5399
13/04/2015 8.34p 8.64p 8.64p 10.43p 0
10/04/2015 8.34p 8.64p 8.64p 10.43p 0
09/04/2015 8.34p 8.64p 8.64p 10.43p 0
08/04/2015 8.34p 8.64p 8.34p 10.43p 4868
07/04/2015 8.31p 8.64p 8.64p 10.43p 0
02/04/2015 8.31p 8.64p 8.64p 10.43p 0
01/04/2015 8.31p 8.64p 8.64p 10.43p 0
31/03/2015 8.31p 8.64p 8.64p 10.43p 0
30/03/2015 8.31p 8.64p 8.31p 10.43p 25080
27/03/2015 8.69p 8.69p 8.64p 10.43p 34222
26/03/2015 8.80p 8.80p 8.64p 10.43p 4862
25/03/2015 8.67p 8.64p 8.64p 10.43p 0
24/03/2015 8.67p 8.64p 8.64p 10.43p 0
23/03/2015 8.67p 8.70p 8.64p 10.43p 13600
20/03/2015 8.43p 8.64p 8.64p 10.43p 0
19/03/2015 8.43p 8.64p 8.64p 10.43p 0
18/03/2015 8.43p 8.64p 8.17p 10.43p 171000
17/03/2015 8.64p 8.64p 8.50p 10.43p 23144
16/03/2015 8.59p 10.95p 10.95p 10.43p 0
13/03/2015 8.59p 10.95p 8.59p 10.43p 5850
12/03/2015 9.08p 10.95p 9.05p 10.43p 10735
11/03/2015 9.10p 10.95p 10.95p 10.43p 0
10/03/2015 9.10p 10.95p 10.95p 10.43p 0
09/03/2015 9.10p 10.95p 10.95p 10.43p 0
06/03/2015 9.10p 10.95p 9.10p 10.43p 5850
05/03/2015 9.00p 10.95p 10.95p 10.43p 0
04/03/2015 9.00p 10.95p 10.95p 10.43p 0
03/03/2015 9.00p 10.95p 9.00p 10.43p 16569
02/03/2015 9.00p 10.95p 10.95p 10.43p 0
27/02/2015 9.00p 10.95p 9.00p 10.43p 4388
26/02/2015 9.10p 10.95p 9.10p 10.43p 367
25/02/2015 8.35p 10.95p 10.95p 10.43p 0
24/02/2015 8.35p 10.95p 8.35p 10.43p 23681
23/02/2015 7.76p 10.95p 10.95p 10.43p 0
20/02/2015 7.76p 10.95p 7.76p 10.43p 5850
19/02/2015 7.50p 10.95p 7.50p 10.43p 17550
18/02/2015 7.50p 10.95p 7.50p 10.43p 42734
17/02/2015 7.93p 10.95p 7.60p 10.43p 491082
16/02/2015 8.20p 10.95p 8.19p 10.43p 13731
13/02/2015 8.60p 10.95p 8.60p 10.43p 69444
12/02/2015 7.66p 10.95p 10.95p 10.43p 0
11/02/2015 7.66p 10.95p 10.95p 10.43p 0
10/02/2015 7.66p 10.95p 10.95p 10.43p 0
09/02/2015 7.66p 10.95p 7.66p 10.43p 10525
06/02/2015 8.88p 10.95p 10.95p 10.43p 0
05/02/2015 8.88p 10.95p 10.95p 10.43p 0
04/02/2015 8.88p 10.95p 10.95p 10.43p 0
03/02/2015 8.88p 10.95p 8.88p 10.43p 2576
02/02/2015 7.74p 10.95p 7.74p 10.43p 78250
30/01/2015 7.61p 10.95p 10.95p 10.43p 0
29/01/2015 7.61p 10.95p 7.61p 10.43p 12700
28/01/2015 7.95p 10.95p 7.95p 10.43p 55000
27/01/2015 8.84p 10.95p 10.95p 10.43p 0
26/01/2015 8.84p 10.95p 10.95p 10.43p 0
23/01/2015 8.84p 10.95p 8.84p 10.43p 15562
22/01/2015 8.89p 10.95p 10.95p 10.43p 0
21/01/2015 8.89p 10.95p 10.95p 10.43p 0
20/01/2015 8.89p 10.95p 10.95p 10.43p 0
19/01/2015 8.89p 10.95p 10.95p 10.43p 0
16/01/2015 8.89p 10.95p 10.95p 10.43p 0
15/01/2015 8.89p 10.95p 10.95p 10.43p 0
14/01/2015 8.89p 10.95p 8.89p 10.43p 204116
13/01/2015 8.61p 10.95p 8.61p 10.43p 17435
12/01/2015 8.96p 10.95p 10.95p 10.43p 0
09/01/2015 8.96p 10.95p 10.95p 10.43p 0
08/01/2015 8.96p 10.95p 8.96p 10.43p 1170
07/01/2015 9.06p 10.95p 10.95p 10.43p 0
06/01/2015 9.06p 10.95p 10.95p 10.43p 0
05/01/2015 9.06p 10.95p 9.06p 10.43p 15225
02/01/2015 9.35p 10.95p 9.35p 10.43p 11031
31/12/2014 9.23p 10.95p 10.95p 10.43p 0
30/12/2014 9.23p 10.95p 10.95p 10.43p 0
29/12/2014 9.23p 10.95p 10.95p 10.43p 0
24/12/2014 9.23p 10.95p 10.95p 10.43p 0
23/12/2014 9.23p 10.95p 9.23p 10.43p 9490
22/12/2014 9.44p 10.95p 9.44p 10.43p 1335

*Close Price adjusted for both dividends and splits