Hellenic Telecommunications Org (HLTOY)

HLTOY
🏛️ 미국 →
9.57
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 9.57 9.57 9.57 9.57 0.0M
2025-09-24 9.69 9.69 9.67 9.67 0.0M
2025-09-22 9.76 9.81 9.76 9.81 0.0M
2025-09-19 9.90 10.11 9.85 9.86 0.0M
2025-09-18 9.96 9.96 9.96 9.96 0.0M
2025-09-16 9.97 10.06 9.87 10.06 0.0M
2025-09-15 9.91 9.91 9.91 9.91 0.0M
2025-09-12 10.19 10.19 9.92 9.95 0.0M
2025-09-11 9.75 9.84 9.75 9.80 0.3M
2025-09-10 9.64 9.71 9.61 9.61 0.0M
2025-09-08 9.74 9.74 9.51 9.66 0.0M
2025-09-04 9.36 9.36 9.13 9.36 0.0M
2025-09-03 9.49 9.49 9.49 9.49 0.0M
2025-08-29 9.36 9.36 9.36 9.36 0.0M
2025-08-28 9.42 9.42 9.42 9.42 0.0M
2025-08-27 9.48 9.48 9.42 9.42 0.0M
2025-08-26 9.33 9.36 9.33 9.33 0.0M
2025-08-22 9.41 9.45 9.27 9.45 0.0M
2025-08-21 9.48 9.60 9.38 9.38 0.0M
2025-08-19 9.45 9.50 9.45 9.50 0.0M
2025-08-18 9.30 9.30 9.30 9.30 0.0M
2025-08-15 9.49 9.49 9.49 9.49 0.0M
2025-08-14 9.49 9.49 9.32 9.40 0.0M
2025-08-13 9.56 9.56 9.56 9.56 0.0M
2025-08-12 9.46 9.46 9.39 9.39 0.0M
2025-08-11 9.39 9.41 9.39 9.41 0.0M
2025-08-08 9.35 9.35 9.28 9.28 0.0M
2025-08-07 9.24 9.27 9.24 9.27 0.0M
2025-08-06 9.32 9.51 9.27 9.51 0.0M
2025-08-05 9.09 9.16 9.09 9.16 0.0M
2025-08-04 9.05 9.23 9.05 9.22 0.0M
2025-08-01 9.06 9.06 9.06 9.06 0.0M
2025-07-31 9.22 9.22 8.94 9.10 0.0M
2025-07-29 9.08 9.29 8.85 8.85 0.0M
2025-07-28 9.00 9.02 9.00 9.02 0.0M
2025-07-25 8.97 9.00 8.97 9.00 0.0M
2025-07-24 9.04 9.04 8.81 8.81 0.0M
2025-07-23 8.97 9.22 8.97 9.22 0.0M
2025-07-22 8.65 8.97 8.65 8.97 0.0M
2025-07-21 9.19 9.19 8.92 8.92 0.0M
2025-07-18 9.37 9.37 8.76 9.11 0.0M
2025-07-16 8.90 8.99 8.90 8.99 0.0M
2025-07-15 8.78 8.83 8.72 8.83 0.0M
2025-07-14 9.14 9.14 9.07 9.07 0.0M
2025-07-11 9.23 9.23 9.06 9.19 0.0M
2025-07-10 9.18 9.18 9.18 9.18 0.0M
2025-07-09 9.25 9.25 9.22 9.22 0.0M
2025-07-08 9.23 9.50 9.23 9.23 0.0M
2025-07-07 9.24 9.24 9.24 9.24 0.0M
2025-07-03 9.28 9.50 9.28 9.50 0.0M
2025-07-02 9.82 9.82 9.54 9.77 0.0M
2025-07-01 9.72 9.72 9.65 9.65 0.0M
2025-06-30 9.54 9.65 9.54 9.65 0.0M
2025-06-27 9.60 9.60 9.60 9.60 0.0M
2025-06-26 9.70 9.70 9.60 9.60 0.0M
2025-06-25 9.41 9.41 9.38 9.38 0.0M
2025-06-24 9.43 9.50 9.27 9.43 0.0M
2025-06-23 9.23 9.34 9.23 9.34 0.0M
2025-06-20 9.23 9.79 9.23 9.50 0.0M
2025-06-18 9.51 9.68 9.49 9.53 0.0M
2025-06-17 9.89 9.89 9.89 9.89 0.0M
2025-06-16 9.93 10.11 9.93 10.11 0.0M
2025-06-13 10.01 10.01 9.79 9.79 0.0M
2025-06-12 9.79 9.79 9.79 9.79 0.0M
2025-06-11 9.75 9.98 9.66 9.98 0.0M
2025-06-10 9.87 9.91 9.75 9.91 0.0M
2025-06-06 10.10 10.10 9.94 9.94 0.0M
2025-06-05 10.25 10.25 10.25 10.25 0.0M
2025-06-04 9.93 10.25 9.92 10.02 0.0M
2025-06-03 9.80 9.93 9.80 9.93 0.0M
2025-06-02 9.93 9.93 9.93 9.93 0.0M
2025-05-30 9.75 9.75 9.67 9.70 0.0M
2025-05-29 9.93 9.93 9.79 9.79 0.0M
2025-05-28 9.81 9.81 9.80 9.80 0.0M
2025-05-27 9.93 9.93 9.48 9.48 0.0M
2025-05-23 9.55 9.55 9.35 9.36 0.0M
2025-05-22 9.80 9.80 9.80 9.80 0.0M
2025-05-21 9.79 9.79 9.71 9.71 0.0M
2025-05-20 9.25 9.70 9.25 9.31 0.0M
2025-05-19 9.59 9.88 9.59 9.88 0.0M
2025-05-15 9.30 9.81 9.30 9.54 0.0M
2025-05-14 9.57 9.74 9.57 9.74 0.0M
2025-05-13 9.37 9.50 9.37 9.42 0.0M
2025-05-12 9.64 9.64 9.60 9.60 0.0M
2025-05-09 9.37 9.37 9.37 9.37 0.0M
2025-05-08 9.56 9.92 9.20 9.38 0.0M
2025-05-07 9.68 9.68 9.68 9.68 0.0M
2025-05-06 9.61 9.61 9.61 9.61 0.0M
2025-05-05 9.55 9.55 9.55 9.55 0.0M
2025-05-02 9.50 9.50 9.34 9.43 0.0M
2025-05-01 9.50 9.55 9.41 9.41 0.0M
2025-04-29 9.17 9.17 9.17 9.17 0.0M
2025-04-25 9.24 9.35 9.15 9.35 0.0M
2025-04-24 8.91 8.91 8.91 8.91 0.0M
2025-04-23 9.08 9.08 9.08 9.08 0.0M
2025-04-22 8.95 9.01 8.88 8.88 0.0M
2025-04-21 9.05 9.05 8.49 9.05 0.0M
2025-04-17 9.28 9.28 9.02 9.06 0.0M
2025-04-16 9.00 9.00 9.00 9.00 0.0M
2025-04-14 8.67 8.73 8.50 8.50 0.0M
2025-04-11 8.85 8.85 8.85 8.85 0.0M
2025-04-10 8.39 8.39 8.39 8.39 0.0M
2025-04-08 8.34 8.34 8.10 8.10 0.0M
2025-04-07 7.75 8.20 7.40 7.80 0.0M
2025-04-04 8.27 8.39 8.07 8.07 0.0M
2025-04-03 8.55 8.60 8.52 8.52 0.0M
2025-04-01 8.32 8.52 8.32 8.52 0.0M
2025-03-31 8.12 8.38 8.12 8.38 0.0M
2025-03-28 8.34 8.47 8.29 8.47 0.0M
2025-03-27 8.23 8.30 8.23 8.30 0.0M
2025-03-26 8.29 8.29 8.29 8.29 0.0M
2025-03-21 8.02 8.15 8.02 8.15 0.0M
2025-03-20 8.06 8.26 8.04 8.04 0.0M
2025-03-19 7.95 7.95 7.75 7.75 0.0M
2025-03-18 8.52 8.52 8.52 8.52 0.0M
2025-03-17 8.46 8.46 8.32 8.46 0.0M
2025-03-14 8.43 8.43 8.43 8.43 0.0M
2025-03-13 8.35 8.50 8.32 8.50 0.0M
2025-03-12 8.36 8.36 8.33 8.33 0.1M
2025-03-11 8.25 8.58 8.24 8.58 0.0M
2025-03-10 8.13 8.45 8.13 8.35 0.0M
2025-03-07 8.28 8.39 8.25 8.25 0.0M
2025-03-06 8.25 8.35 8.12 8.35 0.0M
2025-03-05 7.95 8.25 7.95 8.23 0.0M
2025-03-04 7.95 7.95 7.95 7.95 0.0M
2025-03-03 7.78 7.99 7.78 7.99 0.0M
2025-02-28 7.85 7.99 7.77 7.77 0.0M
2025-02-27 7.39 7.80 7.39 7.75 0.0M
2025-02-26 7.71 7.71 7.71 7.71 0.0M
2025-02-24 8.05 8.05 7.67 7.98 0.0M
2025-02-21 7.98 7.98 7.98 7.98 0.0M
2025-02-18 7.99 7.99 7.99 7.99 0.0M
2025-02-14 7.85 7.89 7.85 7.89 0.0M
2025-02-13 7.94 7.94 7.52 7.73 0.0M
2025-02-12 7.70 7.70 7.44 7.69 0.0M
2025-02-11 7.45 7.55 7.36 7.55 0.1M
2025-02-10 7.45 7.53 7.38 7.49 0.0M
2025-02-07 7.37 7.61 7.37 7.59 0.0M
2025-02-06 7.60 7.60 7.50 7.50 0.0M
2025-02-05 7.65 7.65 7.38 7.60 0.0M
2025-02-04 7.48 7.48 7.25 7.35 0.0M
2025-02-03 7.43 7.43 7.43 7.43 0.0M
2025-01-31 7.59 7.62 7.35 7.35 0.0M
2025-01-30 7.62 7.92 7.62 7.92 0.0M
2025-01-29 7.74 7.89 7.74 7.89 0.0M
2025-01-27 7.75 7.96 7.59 7.96 0.0M
2025-01-24 7.60 7.76 7.60 7.76 0.0M
2025-01-23 7.74 7.80 7.51 7.80 0.0M
2025-01-22 7.85 7.94 7.62 7.94 0.0M
2025-01-21 7.89 7.94 7.89 7.94 0.0M
2025-01-17 7.57 7.66 7.56 7.66 0.0M
2025-01-16 7.56 7.71 7.56 7.57 0.0M
2025-01-15 7.36 7.36 7.36 7.36 0.0M
2025-01-14 7.35 7.49 7.35 7.49 0.0M
2025-01-13 7.47 7.71 7.30 7.30 0.0M
2025-01-10 7.46 7.90 7.45 7.68 0.0M
2025-01-08 7.61 7.61 7.61 7.61 0.0M
2025-01-07 7.44 7.68 7.44 7.68 0.0M
2025-01-06 7.63 7.63 7.63 7.63 0.0M
2025-01-03 7.60 7.60 7.32 7.32 0.0M
2025-01-02 7.66 7.66 7.41 7.41 0.0M