Telecommunications GR

PTTEL
🏛️ portugal →
448.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 339.96 342.82 338.66 342.82 0.0M
2024-12-30 339.11 341.57 338.34 340.15 0.0M
2024-12-27 337.32 341.57 336.45 341.57 0.0M
2024-12-24 336.81 337.18 336.14 336.50 0.0M
2024-12-23 338.18 338.18 333.68 336.81 0.0M
2024-12-20 338.91 339.12 336.92 338.18 0.0M
2024-12-19 340.13 340.47 337.07 338.09 0.0M
2024-12-18 342.14 342.72 340.13 340.13 0.0M
2024-12-17 345.28 345.37 342.05 342.14 0.0M
2024-12-16 345.35 346.27 344.43 345.28 0.0M
2024-12-13 348.38 348.38 345.21 346.37 0.0M
2024-12-12 347.98 348.66 337.09 346.01 0.0M
2024-12-11 350.38 350.74 346.68 347.30 0.0M
2024-12-10 349.57 353.26 347.50 349.03 0.0M
2024-12-09 351.85 351.97 349.91 349.91 0.0M
2024-12-06 352.30 353.63 349.75 349.82 0.0M
2024-12-05 352.44 353.14 351.63 352.63 0.0M
2024-12-04 357.74 357.85 350.19 352.78 0.0M
2024-12-03 355.00 355.00 349.94 353.00 0.0M
2024-12-02 358.70 358.72 353.98 354.66 0.0M
2024-11-29 358.96 358.99 355.55 357.34 0.0M
2024-11-28 354.31 359.98 354.31 359.30 0.0M
2024-11-27 352.97 357.36 351.95 357.36 0.0M
2024-11-26 355.88 356.76 350.15 353.99 0.0M
2024-11-25 360.31 360.31 355.52 355.83 0.0M
2024-11-22 359.24 360.62 356.64 360.31 0.0M
2024-11-21 357.29 359.44 355.94 357.89 0.0M
2024-11-20 356.53 358.72 356.53 357.27 0.0M
2024-11-19 357.16 360.20 353.59 356.53 0.0M
2024-11-18 353.59 359.40 352.91 357.18 0.0M
2024-11-15 357.34 358.02 352.53 354.94 0.0M
2024-11-14 350.30 357.34 348.32 357.34 0.0M
2024-11-13 353.90 353.90 348.07 349.92 0.0M
2024-11-12 358.42 358.42 346.69 351.53 0.0M
2024-11-11 357.77 359.78 347.81 358.42 0.0M
2024-11-08 355.01 356.75 350.16 356.75 0.0M
2024-11-07 358.23 361.81 355.69 356.03 0.0M
2024-11-06 358.09 359.35 351.05 351.68 0.0M
2024-11-05 366.11 369.86 358.09 358.09 0.0M
2024-11-04 368.15 371.53 365.46 366.23 0.0M
2024-11-01 365.26 368.49 362.47 368.15 0.0M
2024-10-31 375.14 375.23 364.58 364.58 0.0M
2024-10-30 370.53 375.21 366.47 375.14 0.0M
2024-10-29 373.39 375.47 368.02 370.49 0.0M
2024-10-28 371.23 374.74 368.50 374.07 0.0M
2024-10-25 373.70 376.22 368.39 371.39 0.0M
2024-10-24 371.08 375.40 367.46 375.40 0.0M
2024-10-23 371.32 372.09 369.53 371.08 0.0M
2024-10-22 373.11 373.11 367.64 371.25 0.0M
2024-10-21 372.29 373.25 372.29 372.43 0.0M
2024-10-18 372.63 373.30 370.62 372.38 0.0M
2024-10-17 378.27 378.27 371.28 371.75 0.0M
2024-10-16 376.16 378.27 374.62 378.27 0.0M
2024-10-15 370.69 376.50 369.67 375.15 0.0M
2024-10-14 373.54 374.26 370.37 370.69 0.0M
2024-10-11 371.81 372.87 370.17 372.87 0.0M
2024-10-10 371.85 372.84 370.79 371.47 0.0M
2024-10-09 369.41 373.12 368.32 371.85 0.0M
2024-10-08 368.39 370.44 368.32 369.36 0.0M
2024-10-07 371.67 372.00 369.45 371.09 0.0M
2024-10-04 372.32 372.59 370.90 371.57 0.0M
2024-10-03 371.31 372.66 370.39 372.29 0.0M
2024-10-02 374.20 375.54 371.16 372.32 0.0M
2024-10-01 374.83 375.15 373.46 374.20 0.0M
2024-09-30 378.95 379.57 374.16 374.83 0.0M
2024-09-27 376.09 381.65 376.09 378.61 0.0M
2024-09-26 375.69 378.22 374.32 376.11 0.0M
2024-09-25 377.32 377.32 372.90 375.62 0.0M
2024-09-24 373.54 377.27 370.08 377.27 0.0M
2024-09-23 371.83 374.65 371.83 373.88 0.0M
2024-09-20 372.53 373.64 371.52 371.85 0.0M
2024-09-19 374.73 374.73 369.91 372.53 0.0M
2024-09-18 368.35 373.96 366.32 373.72 0.0M
2024-09-17 368.08 370.01 366.97 368.42 0.0M
2024-09-16 369.25 369.69 365.53 368.08 0.0M
2024-09-13 367.57 369.61 367.45 369.39 0.0M
2024-09-12 369.99 370.67 367.23 367.57 0.0M
2024-09-11 367.30 372.06 366.96 370.01 0.0M
2024-09-10 366.00 367.30 363.83 367.30 0.0M
2024-09-09 363.67 369.15 363.67 366.65 0.0M
2024-09-06 367.42 369.38 363.69 369.38 0.0M
2024-09-05 369.91 370.03 364.67 367.08 0.0M
2024-09-04 369.16 370.02 367.14 369.88 0.0M
2024-09-03 361.16 369.98 360.13 369.98 0.0M
2024-09-02 360.48 365.47 360.48 361.16 0.0M
2024-08-30 364.37 366.56 362.22 366.56 0.0M
2024-08-29 362.01 364.69 361.67 364.37 0.0M
2024-08-28 360.44 362.40 360.39 361.99 0.0M
2024-08-27 358.82 361.52 358.15 360.78 0.0M
2024-08-26 359.01 359.35 353.38 358.49 0.0M
2024-08-23 353.86 359.08 353.86 359.08 0.0M
2024-08-22 354.22 355.55 353.93 355.55 0.0M
2024-08-21 356.10 357.45 353.88 354.90 0.0M
2024-08-20 357.38 358.73 356.03 356.10 0.0M
2024-08-19 357.83 358.80 355.53 357.38 0.0M
2024-08-16 356.87 357.68 354.39 357.50 0.0M
2024-08-15 357.90 358.74 356.58 357.21 0.0M
2024-08-14 357.94 359.41 355.11 357.23 0.0M
2024-08-13 352.92 358.06 351.18 358.06 0.0M
2024-08-12 357.16 358.68 351.50 352.92 0.0M
2024-08-09 358.27 359.62 357.21 357.21 0.0M
2024-08-08 357.21 358.99 352.65 358.27 0.0M
2024-08-07 352.46 358.13 352.37 357.89 0.0M
2024-08-06 351.79 357.16 346.75 355.84 0.0M
2024-08-05 362.51 362.51 349.86 351.11 0.0M
2024-08-02 362.46 364.47 359.76 362.51 0.0M
2024-08-01 362.87 365.57 362.44 362.51 0.0M
2024-07-31 367.98 367.98 365.05 365.91 0.0M
2024-07-30 365.06 367.98 363.59 367.98 0.0M
2024-07-29 369.15 370.81 364.94 365.73 0.0M
2024-07-26 366.50 369.08 364.48 369.08 0.0M
2024-07-25 366.55 368.55 364.16 366.50 0.0M
2024-07-24 368.19 369.85 363.72 367.90 0.0M
2024-07-23 369.93 373.19 366.60 368.28 0.0M
2024-07-22 367.98 372.37 367.98 370.00 0.0M
2024-07-19 361.95 368.73 361.95 368.08 0.0M
2024-07-18 366.39 366.39 362.50 363.58 0.0M
2024-07-17 363.43 366.32 362.07 365.38 0.0M
2024-07-16 360.11 363.41 359.77 363.34 0.0M
2024-07-15 362.93 363.43 359.89 360.78 0.0M
2024-07-12 361.84 364.96 358.18 362.98 0.0M
2024-07-11 359.13 363.80 359.13 361.81 0.0M
2024-07-10 357.94 360.49 354.39 360.15 0.0M
2024-07-09 353.66 357.63 350.96 357.63 0.0M
2024-07-08 352.12 354.64 351.95 354.00 0.0M
2024-07-05 352.73 353.50 350.95 352.22 0.0M
2024-07-04 354.70 355.11 351.60 352.73 0.0M
2024-07-03 356.41 356.41 348.81 354.77 0.0M
2024-07-02 353.66 357.04 353.18 356.36 0.0M
2024-07-01 347.29 354.68 345.65 354.68 0.0M
2024-06-28 351.10 351.78 346.27 347.29 0.0M
2024-06-27 346.97 349.69 346.93 348.65 0.0M
2024-06-26 349.05 349.09 345.58 346.97 0.0M
2024-06-25 348.46 349.82 347.38 348.03 0.0M
2024-06-24 348.56 348.73 347.07 348.46 0.0M
2024-06-21 353.53 354.13 347.55 348.61 0.0M
2024-06-20 350.34 350.58 348.63 348.63 0.0M
2024-06-19 352.85 355.10 348.94 350.00 0.0M
2024-06-18 352.59 354.33 350.14 352.89 0.0M
2024-06-17 353.14 353.96 347.16 352.66 0.0M
2024-06-14 347.52 353.14 345.79 353.14 0.0M
2024-06-13 352.21 352.21 346.49 347.59 0.0M
2024-06-12 350.47 354.16 350.14 352.23 0.0M
2024-06-11 349.59 351.36 345.86 350.52 0.0M
2024-06-10 353.39 354.01 350.26 350.26 0.0M
2024-06-07 355.99 355.99 353.00 353.39 0.0M
2024-06-06 353.44 356.06 351.74 356.06 0.0M
2024-06-05 351.09 355.41 349.31 354.12 0.0M
2024-06-04 349.12 354.35 348.10 351.09 0.0M
2024-06-03 342.31 351.02 341.97 349.19 0.0M
2024-05-31 340.58 348.96 339.91 342.31 0.0M
2024-05-30 340.99 344.37 339.28 340.56 0.0M
2024-05-29 344.01 344.34 340.99 340.99 0.0M
2024-05-28 344.17 348.37 342.61 344.03 0.0M
2024-05-27 343.54 344.80 343.21 344.17 0.0M
2024-05-24 344.17 344.78 342.48 343.52 0.0M
2024-05-23 346.86 347.81 343.50 344.19 0.0M
2024-05-22 348.68 348.68 345.29 347.54 0.0M
2024-05-21 349.62 350.44 345.10 348.68 0.0M
2024-05-20 350.77 350.77 347.19 349.69 0.0M
2024-05-17 351.87 352.93 346.92 350.09 0.0M
2024-05-16 347.75 352.59 342.97 351.92 0.0M
2024-05-15 364.58 364.58 350.29 351.01 0.0M
2024-05-14 348.16 354.11 345.04 354.11 0.0M
2024-05-13 341.69 346.76 341.69 345.32 0.0M
2024-05-10 339.61 343.76 339.61 341.69 0.0M
2024-05-09 337.10 344.74 337.10 339.65 0.0M
2024-05-08 341.22 341.64 336.40 337.12 0.0M
2024-05-07 339.11 341.10 338.88 341.10 0.0M
2024-05-06 339.14 340.84 339.14 340.12 0.0M
2024-05-03 340.88 343.26 338.37 339.14 0.0M
2024-05-02 340.40 343.58 337.63 340.55 0.0M
2024-04-30 342.45 342.45 339.06 339.39 0.0M
2024-04-29 340.81 342.88 330.07 342.45 0.0M
2024-04-26 338.18 340.84 338.18 340.48 0.0M
2024-04-25 340.50 341.44 337.77 338.16 0.0M
2024-04-24 340.19 340.84 338.83 340.50 0.0M
2024-04-23 340.93 343.58 337.91 340.19 0.0M
2024-04-22 341.31 345.68 340.66 341.00 0.0M
2024-04-19 344.32 344.32 339.10 339.43 0.0M
2024-04-18 338.65 344.63 337.98 344.32 0.0M
2024-04-17 343.18 344.45 337.71 338.02 0.0M
2024-04-16 343.11 345.06 342.55 342.86 0.0M
2024-04-15 342.86 344.74 338.25 344.36 0.0M
2024-04-12 342.29 343.76 341.60 342.86 0.0M
2024-04-11 339.85 342.62 336.29 341.66 0.0M
2024-04-10 339.51 341.69 337.66 339.81 0.0M
2024-04-09 340.00 340.00 337.50 339.60 0.0M
2024-04-08 339.97 342.18 339.34 340.00 0.0M
2024-04-05 340.38 340.41 336.48 339.88 0.0M
2024-04-04 345.71 347.59 340.65 341.01 0.0M
2024-04-03 344.39 350.26 344.24 345.69 0.0M
2024-04-02 344.52 347.61 343.77 344.39 0.0M
2024-03-28 341.07 345.39 340.14 344.89 0.0M
2024-03-27 343.45 346.13 343.45 344.48 0.0M
2024-03-26 336.57 343.77 336.57 342.45 0.0M
2024-03-25 335.69 336.93 334.96 336.55 0.0M
2024-03-22 333.41 336.16 332.65 334.43 0.0M
2024-03-21 334.39 337.51 332.93 333.49 0.0M
2024-03-20 329.54 333.52 328.73 332.76 0.0M
2024-03-19 330.05 330.05 327.94 329.63 0.0M
2024-03-18 329.73 330.19 327.79 329.42 0.0M
2024-03-15 333.68 335.93 326.51 333.14 0.0M
2024-03-14 334.24 338.64 333.11 333.70 0.0M
2024-03-13 333.90 336.51 332.78 334.28 0.0M
2024-03-12 334.34 336.54 333.65 333.90 0.0M
2024-03-11 335.23 337.87 333.89 334.41 0.0M
2024-03-08 338.79 339.70 334.30 334.86 0.0M
2024-03-07 341.14 341.93 337.02 338.66 0.0M
2024-03-06 334.05 345.29 334.05 338.48 0.0M
2024-03-05 324.30 328.76 324.04 328.54 0.0M
2024-03-04 324.96 325.51 320.81 324.30 0.0M
2024-03-01 320.26 325.44 316.40 324.92 0.0M
2024-02-29 316.90 321.73 315.13 319.95 0.0M
2024-02-28 317.54 318.39 315.53 315.53 0.0M
2024-02-27 317.08 317.68 315.69 317.56 0.0M
2024-02-26 319.57 319.64 316.73 317.14 0.0M
2024-02-23 317.14 318.86 316.02 318.69 0.0M
2024-02-22 320.27 321.52 317.12 318.02 0.0M
2024-02-21 319.08 320.41 319.03 319.73 0.0M
2024-02-20 317.89 320.71 316.94 319.70 0.0M
2024-02-19 318.95 323.00 316.18 318.01 0.0M
2024-02-16 313.17 319.20 312.94 319.20 0.0M
2024-02-15 312.63 314.51 312.63 313.17 0.0M
2024-02-14 315.29 315.29 312.52 312.63 0.0M
2024-02-13 315.96 316.12 313.99 314.29 0.0M
2024-02-12 314.88 316.99 314.54 315.90 0.0M
2024-02-09 314.71 315.41 313.21 314.50 0.0M
2024-02-08 319.00 319.13 313.77 313.84 0.0M
2024-02-07 311.27 317.74 309.79 317.74 0.0M
2024-02-06 310.45 312.02 310.07 312.02 0.0M
2024-02-05 316.60 318.00 310.53 310.53 0.0M
2024-02-02 317.25 319.18 316.34 316.60 0.0M
2024-02-01 326.75 327.48 317.29 317.29 0.0M
2024-01-31 324.80 327.62 324.80 326.75 0.0M
2024-01-30 318.99 321.36 317.82 320.25 0.0M
2024-01-29 322.14 326.24 318.97 318.97 0.0M
2024-01-26 322.85 323.01 321.78 322.19 0.0M
2024-01-25 322.56 323.82 322.56 322.85 0.0M
2024-01-24 328.83 328.83 322.46 322.63 0.0M
2024-01-23 323.29 327.20 321.85 327.20 0.0M
2024-01-22 322.99 324.56 322.99 323.27 0.0M
2024-01-19 326.75 328.09 322.18 323.24 0.0M
2024-01-18 326.96 326.96 325.05 325.12 0.0M
2024-01-17 326.35 327.87 324.63 326.96 0.0M
2024-01-16 328.06 329.11 321.02 326.22 0.0M
2024-01-15 322.65 328.40 322.00 327.93 0.0M
2024-01-12 324.48 326.14 321.86 322.02 0.0M
2024-01-11 327.03 327.22 324.86 324.86 0.0M
2024-01-10 326.32 327.44 325.33 326.40 0.0M
2024-01-09 326.89 327.89 325.22 326.16 0.0M
2024-01-08 327.90 329.16 325.00 326.82 0.0M
2024-01-05 328.92 330.17 325.99 327.83 0.0M
2024-01-04 322.63 329.25 322.57 328.83 0.0M
2024-01-03 321.84 323.56 321.67 322.01 0.0M
2024-01-02 322.29 324.50 319.13 321.47 0.0M