|
Hellenic Telecommunication Organisation (ASE: HTO)
(Prices In Euro)
Date
(dd/mm/yyyy)
|
Close
|
Opened at
|
Daily High
|
Daily Low
|
Volume
|
Value
(in Thousands)
|
|
22/02/2012
|
2.55 €
|
2.66 €
|
2.66 €
|
2.48 €
|
1,693,078
|
€
|
|
21/02/2012
|
2.63 €
|
2.72 €
|
2.76 €
|
2.57 €
|
1,748,894
|
€
|
|
20/02/2012
|
2.65 €
|
2.78 €
|
2.82 €
|
2.65 €
|
1,574,930
|
€
|
|
17/02/2012
|
2.71 €
|
2.73 €
|
2.76 €
|
2.67 €
|
1,483,679
|
€
|
|
16/02/2012
|
2.61 €
|
2.74 €
|
2.75 €
|
2.54 €
|
1,738,370
|
€
|
|
15/02/2012
|
2.7 €
|
2.9 €
|
2.91 €
|
2.7 €
|
799,462
|
€
|
|
14/02/2012
|
2.92 €
|
2.92 €
|
2.96 €
|
2.86 €
|
609,700
|
€
|
|
13/02/2012
|
2.94 €
|
3.02 €
|
3.04 €
|
2.93 €
|
864,138
|
€
|
|
10/02/2012
|
2.91 €
|
2.92 €
|
3.03 €
|
2.85 €
|
1,465,264
|
€
|
|
09/02/2012
|
2.97 €
|
2.8 €
|
3.02 €
|
2.8 €
|
1,787,011
|
€
|
|
08/02/2012
|
2.8 €
|
2.82 €
|
2.89 €
|
2.78 €
|
1,955,632
|
€
|
|
07/02/2012
|
2.77 €
|
2.85 €
|
2.91 €
|
2.77 €
|
1,255,520
|
€
|
|
06/02/2012
|
2.8 €
|
2.9 €
|
2.93 €
|
2.76 €
|
881,314
|
€
|
|
03/02/2012
|
2.85 €
|
2.88 €
|
2.93 €
|
2.82 €
|
759,971
|
€
|
|
02/02/2012
|
2.89 €
|
2.95 €
|
2.96 €
|
2.86 €
|
662,570
|
€
|
|
01/02/2012
|
2.9 €
|
2.88 €
|
3.04 €
|
2.86 €
|
2,235,734
|
€
|
|
31/01/2012
|
2.83 €
|
2.8 €
|
2.87 €
|
2.76 €
|
1,805,805
|
€
|
|
30/01/2012
|
2.75 €
|
2.94 €
|
2.95 €
|
2.75 €
|
1,465,387
|
€
|
|
27/01/2012
|
2.88 €
|
3.08 €
|
3.17 €
|
2.88 €
|
1,276,064
|
€
|
|
26/01/2012
|
3.08 €
|
3.08 €
|
3.21 €
|
3.02 €
|
1,620,773
|
€
|
|
25/01/2012
|
3.08 €
|
2.98 €
|
3.12 €
|
2.92 €
|
943,902
|
€
|
|
24/01/2012
|
2.92 €
|
3.16 €
|
3.19 €
|
2.92 €
|
1,332,960
|
€
|
|
23/01/2012
|
3.26 €
|
3 €
|
3.26 €
|
3 €
|
823,277
|
€
|
|
20/01/2012
|
3.04 €
|
2.96 €
|
3.1 €
|
2.9 €
|
702,738
|
€
|
|
19/01/2012
|
2.92 €
|
2.81 €
|
3.07 €
|
2.8 €
|
902,974
|
€
|
|
18/01/2012
|
2.8 €
|
2.88 €
|
2.88 €
|
2.78 €
|
553,027
|
€
|
|
17/01/2012
|
2.88 €
|
2.89 €
|
2.93 €
|
2.85 €
|
544,382
|
€
|
|
16/01/2012
|
2.86 €
|
2.8 €
|
2.9 €
|
2.75 €
|
315,465
|
€
|
|
13/01/2012
|
2.81 €
|
2.76 €
|
2.87 €
|
2.76 €
|
439,346
|
€
|
|
12/01/2012
|
2.76 €
|
2.76 €
|
2.84 €
|
2.7 €
|
466,978
|
€
|
|
|