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	-0.129999	-0.70921444131	18.329999	18.59	18.16	337	18.25204748	DE
4	0.17	0.942872989462	18.03	18.79	17.95	268	18.38143534	DE
12	0.85	4.89913544669	17.35	18.79	16.2	258	17.77808254	DE
26	0.800001	4.59770716079	17.399999	18.79	15.5	412	17.1034345	DE
52	0.67	3.82201939532	17.53	18.79	15.01	405	16.6839064	DE
156	4.51	32.9437545654	13.69	18.79	9.7129	470	15.35888174	DE
260	4.51	32.9437545654	13.69	18.79	9.7129	470	15.35888174	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774646700	16.399999	-0.14	-0.85	16.55	16.55	16.399999	244
1774560300	16.54	-0.06	-0.36	16.54	16.54	16.54	30
1774473900	16.6	-0.09	-0.54	16.6	16.6	16.6	65
1774387500	16.69	0.49	3.02	16.69	16.69	16.69	150
1774301100	16.2	-0.45	-2.70	16.36	16.36	16.2	449
1774041900	16.649999	0	0.00	16.649999	16.649999	16.649999	0
1773955500	16.649999	-0.52	-3.03	17.07	17.07	16.21	1586
1773869100	17.17	-0.08	-0.46	17.43	17.43	17.17	35
1773782700	17.25	-0.2	-1.15	17.2	17.48	17.09	371
1773696300	17.45	0.1	0.58	17.54	17.54	17.45	402
1773437100	17.35	0.3	1.76	17.35	17.35	17.35	29
1773350700	17.05	0.1	0.59	17.16	17.16	17.05	246
1773264300	16.95	0	0.00	16.95	16.95	16.95	0
1773177900	16.95	0.23	1.38	16.95	16.95	16.95	100
1773091500	16.719999	0.16	0.97	16.42	16.719999	16.27	133
1772832300	16.559999	0	0.00	16.559999	16.559999	16.559999	0