Gek Terna S A Historical Data - GEKTERNA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Greece
ASE
Gek Terna S A (GEKTERNA)
Gek Terna S A (GEKTERNA) Historical

Gek Terna S A (GEKTERNA)

16.48

0.22

(1.35%)

Closed April 29 10:20AM

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	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

Date	Close	Change	Change %	Open	High	Low	Volume
1714141500	16.48	0.22	1.35	16.46	16.559999	16.3	186025
1714055100	16.26	-0.18	-1.09	16.1	16.36	16.1	101632
1713968700	16.44	-0.06	-0.36	16.6	16.6	16.18	152260
1713882300	16.5	0.16	0.98	16.34	16.52	16.32	92198
1713795900	16.34	0.1	0.62	16.34	16.64	16.3	121579
1713536700	16.239999	0.24	1.50	15.8	16.26	15.8	110060
1713450300	16	0.46	2.96	15.54	16.059999	15.54	104713
1713363840	15.54	0.1	0.65	15.46	15.64	15.32	174196
1713277500	15.44	-0.92	-5.62	16.04	16.1	15.4	330709
1713191100	16.36	-0.1	-0.61	16.34	16.559999	16.14	149788
1712931900	16.46	-0.24	-1.44	16.7	16.86	16.42	122093
1712845500	16.7	0	0.00	16.9	16.9	16.62	63669
1712759100	16.7	0.2	1.21	16.44	16.84	16.44	151951
1712672700	16.5	0.06	0.36	16.52	16.54	16.379999	122015
1712586300	16.44	0.04	0.24	16.379999	16.52	16.28	58871
1712327100	16.399999	-0.02	-0.12	16.36	16.399999	15.96	146775
1712240700	16.42	-0.08	-0.48	16.5	16.719999	16.28	74544
1712154300	16.5	0	0.00	16.44	16.66	16.16	117094
1712067900	16.5	-0.38	-2.25	16.82	16.94	16.44	126903
1711639500	16.88	0.08	0.48	16.86	17.1	16.78	181153
1711553100	16.8	0.04	0.24	16.7	16.84	16.64	93827
1711466700	16.76	0.1	0.60	16.54	16.8	16.54	129336
1711121100	16.66	0	0.00	16.76	16.82	16.64	60498
1711034700	16.66	0.16	0.97	16.5	16.76	16.5	133847
1710948300	16.5	0.02	0.12	16.3	16.559999	16.3	82415
1710861900	16.48	-0.1	-0.60	16.44	16.579999	16.399999	107515
1710516300	16.579999	0.28	1.72	16.399999	17	16.16	366662
1710429900	16.3	0.98	6.40	15.5	16.36	15.5	551835
1710343500	15.32	0.08	0.52	15.34	15.58	15.28	236193
1710257100	15.24	0.06	0.40	15.2	15.42	14.94	189952
1710170700	15.18	-0.4	-2.57	15.58	15.66	15.16	146669
1709911500	15.58	0.38	2.50	15.22	15.66	15.22	366585
1709825100	15.2	0.4	2.70	14.9	15.28	14.8	627631
1709738700	14.8	0.4	2.78	14.42	14.84	14.42	205172
1709652300	14.4	0	0.00	14.48	14.5	14.4	118264
1709565900	14.4	0	0.00	14.34	14.52	14.32	111905
1709306700	14.4	0.04	0.28	14.24	14.44	14.24	62064
1709220300	14.36	0.12	0.84	14.2	14.6	14.2	257415
1709133900	14.24	-0.26	-1.79	14.44	14.44	14.1	65000
1709047500	14.5	0.02	0.14	14.5	14.56	14.44	94841
1708961100	14.48	0.1	0.70	14.46	14.58	14.42	103754
1708701900	14.38	-0.14	-0.96	14.62	14.62	14.34	97306
1708615500	14.52	-0.16	-1.09	14.72	14.76	14.5	112655
1708529100	14.68	0.1	0.69	14.7	14.72	14.54	139035
1708442700	14.58	0.2	1.39	14.44	14.94	14.4	352484
1708356300	14.38	-0.02	-0.14	14.5	14.5	14.32	45883
1708097100	14.4	0	0.00	14.48	14.5	14.36	169949
1708010700	14.4	0	0.00	14.46	14.5	14.34	121831
1707924300	14.4	-0.04	-0.28	14.48	14.5	14.26	47005
1707837900	14.44	0.06	0.42	14.28	14.5	14.28	94712
1707751500	14.38	-0.22	-1.51	14.6	14.68	14.32	104199
1707492300	14.6	0.06	0.41	14.6	14.8	14.52	211683
1707405900	14.54	0.1	0.69	14.5	14.64	14.38	238622
1707319500	14.44	-0.08	-0.55	14.7	14.7	14.3	239691
1707233100	14.52	0.26	1.82	14.44	14.64	14.36	670231
1707146700	14.26	0.2	1.42	14.26	14.48	14.1	296504
1706887500	14.06	0.02	0.14	14.16	14.24	14	154149
1706801100	14.04	0.22	1.59	14.1	14.14	13.86	238637
1706714700	13.82	0.14	1.02	13.78	14.06	13.78	114464
1706628300	13.68	-0.16	-1.16	13.8	13.92	13.68	95930
1706541900	13.84	0.04	0.29	13.84	13.9	13.7	71982

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions