Hellenic Telecommunications Organization SA【OTE】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	19.5	-0.01	-0.05	19.27	19.5	19.27	335
1782419100	19.51	0.2	1.04	19.28	19.51	19.28	505
1782332700	19.309999	0.01	0.05	19.21	19.309999	19.21	88
1782246300	19.3	0.12	0.63	19.3	19.3	19.3	75
1782159900	19.18	-0.03	-0.16	19.11	19.18	19.11	328
1781900700	19.21	0	0.00	19.21	19.21	19.21	0
1781814300	19.21	-0.02	-0.10	19.21	19.21	19.21	134
1781727900	19.23	-0.22	-1.13	19.25	19.25	19.16	539
1781641500	19.45	0.05	0.26	19.27	19.45	19.27	102
1781555100	19.399999	0.28	1.46	19.239999	19.399999	19.239999	62
1781295900	19.12	0.09	0.47	19.38	19.38	19.12	200
1781209500	19.03	0.51	2.75	19.03	19.03	19.03	40
1781123100	18.52	0.32	1.76	18.52	18.52	18.52	10
1781036700	18.2	0	0.00	18.2	18.2	18.2	0
1780950300	18.2	-0.03	-0.16	18	18.2	18	194
1780691100	18.23	0.07	0.39	18.23	18.23	18.23	110
1780604700	18.16	0	0.00	18.16	18.16	18.16	0
1780518300	18.16	-0.04	-0.22	18.16	18.16	18.16	100
1780431900	18.2	-0.31	-1.67	18.239999	18.239999	18.16	712
1780345500	18.51	0.23	1.26	18.48	18.59	18.48	136
1780086300	18.28	-0.12	-0.65	18.329999	18.329999	18.26	400
1779999900	18.399999	-0.08	-0.43	18.3	18.399999	18.3	185
1779913500	18.48	-0.02	-0.11	18.44	18.48	18.34	233
1779827100	18.5	-0.15	-0.80	18.5	18.5	18.5	250
1779740700	18.649999	-0.14	-0.75	18.649999	18.649999	18.649999	59
1779481500	18.79	0	0.00	18.79	18.79	18.79	0
1779395100	18.79	0.05	0.27	18.79	18.79	18.79	16
1779308700	18.739999	-0.03	-0.16	18.63	18.739999	18.63	207
1779222300	18.77	0.53	2.91	18.25	18.77	18.25	86
1779135900	18.239999	-0.26	-1.41	18.59	18.59	18.239999	240
1778876700	18.5	0.1	0.54	18.39	18.5	18.39	382
1778790300	18.399999	0	0.00	18.37	18.399999	18.37	462
1778703900	18.399999	0	0.00	18.399999	18.399999	18.399999	170
1778617500	18.399999	0.29	1.60	18.23	18.399999	18.19	732
1778531100	18.11	0	0.00	18.11	18.11	18.11	0
1778271900	18.11	-0.27	-1.47	18.03	18.11	17.95	178
1778185500	18.38	-0.16	-0.86	18.68	18.68	18.38	651
1778099100	18.54	0.43	2.37	18.48	18.64	18.48	109
1778012700	18.11	0.16	0.89	18.11	18.11	18.11	1
1777926300	17.95	-0.11	-0.61	18.42	18.42	17.95	547
1777580700	18.059999	-0.18	-0.99	18	18.059999	18	90
1777494300	18.239999	0	0.00	18.239999	18.239999	18.239999	0
1777407900	18.239999	0	0.00	18.43	18.43	18.16	264
1777321500	18.239999	-0.15	-0.82	18.28	18.28	18.239999	49
1777062300	18.39	0.01	0.05	18.39	18.39	18.39	56
1776975900	18.38	-0.05	-0.27	18.05	18.38	18.05	64
1776889500	18.43	0.16	0.88	18.53	18.53	18.309999	249
1776803100	18.27	0.27	1.50	18.13	18.27	18.1	605
1776716700	18	0	0.00	18	18	18	0
1776457500	18	-0.05	-0.28	18.05	18.2	17.92	321
1776371100	18.05	0	0.00	18.17	18.17	18.05	347
1776284700	18.05	0.13	0.73	18.03	18.05	18.03	143
1776198300	17.92	0.17	0.96	17.92	17.92	17.92	105
1776111900	17.75	-0.11	-0.62	17.76	17.76	17.6	190
1775852700	17.86	0.17	0.96	17.86	17.86	17.86	1
1775766300	17.69	-0.31	-1.72	17.63	17.69	17.57	280
1775679900	18	0.56	3.21	18.03	18.05	18	235
1775593500	17.44	0.44	2.59	17.399999	17.57	17.329999	222
1775161500	17	0.01	0.06	17	17	17	70
1775075100	16.989999	0.56	3.41	16.41	16.989999	16.41	200
1774988700	16.43	-0.29	-1.73	16.43	16.43	16.43	10
1774902300	16.719999	0.32	1.95	16.5	16.719999	16.5	458