Attica Public R Historical Data - ATEK | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Greece
ASE
Attica Public R (ATEK)
Attica Public R (ATEK) Historical

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
1714487100	0.376	0.034	9.94	0.374	0.376	0.374	800
1714400700	0.342	0	0.00	0.342	0.342	0.342	0
1714141500	0.342	0	0.00	0.342	0.342	0.342	0
1714055100	0.342	-0.008	-2.29	0.342	0.342	0.342	500
1713968700	0.35	0	0.00	0.35	0.35	0.35	500
1713882300	0.35	0	0.00	0.35	0.35	0.35	0
1713795900	0.35	0	0.00	0.35	0.35	0.35	0
1713536700	0.35	0	0.00	0.35	0.35	0.35	0
1713450300	0.35	0.008	2.34	0.35	0.35	0.35	40
1713363900	0.342	0	0.00	0.342	0.342	0.342	0
1713277500	0.342	0	0.00	0.342	0.342	0.342	0
1713191100	0.342	0	0.00	0.342	0.342	0.342	0
1712931900	0.342	0	0.00	0.342	0.342	0.342	0
1712845500	0.342	0	0.00	0.342	0.342	0.342	0
1712759100	0.342	0	0.00	0.342	0.342	0.342	0
1712672700	0.342	0	0.00	0.342	0.342	0.342	0
1712586300	0.342	0	0.00	0.342	0.342	0.342	0
1712327100	0.342	0	0.00	0.342	0.342	0.342	0
1712240700	0.342	0	0.00	0.342	0.342	0.342	0
1712154300	0.342	0	0.00	0.342	0.342	0.342	0
1712067900	0.342	-0.008	-2.29	0.342	0.342	0.342	1000
1711639500	0.35	0	0.00	0.35	0.35	0.35	0
1711553100	0.35	-0.03	-7.89	0.35	0.35	0.35	40
1711466700	0.38	0	0.00	0.38	0.38	0.38	0
1711121100	0.38	0	0.00	0.38	0.38	0.38	0
1711034700	0.38	0	0.00	0.38	0.38	0.38	0
1710948300	0.38	0.0320001	9.20	0.38	0.38	0.38	690
1710861900	0.3479999	0	0.00	0.3479999	0.3479999	0.3479999	1260
1710516300	0.3479999	0	0.00	0.3479999	0.3479999	0.3479999	0
1710429900	0.3479999	0	0.00	0.3479999	0.3479999	0.3479999	0
1710343500	0.3479999	0	0.00	0.3479999	0.3479999	0.3479999	0
1710257100	0.3479999	0	0.00	0.3479999	0.3479999	0.3479999	0
1710170700	0.3479999	-0.03	-7.94	0.414	0.414	0.3479999	20
1709911500	0.378	0	0.00	0.378	0.378	0.378	0
1709825100	0.378	0	0.00	0.378	0.378	0.378	0
1709738700	0.378	0	0.00	0.378	0.378	0.378	0
1709652300	0.378	0	0.00	0.378	0.378	0.378	440
1709565900	0.378	0.048	14.55	0.378	0.378	0.378	4860
1709306700	0.33	0.016	5.10	0.33	0.33	0.33	462
1709220300	0.314	0	0.00	0.314	0.314	0.314	0
1709133900	0.314	0	0.00	0.314	0.314	0.314	0
1709047500	0.314	0	0.00	0.314	0.314	0.314	0
1708961100	0.314	-0.032	-9.25	0.31	0.314	0.31	80
1708701900	0.3459999	0	0.00	0.3459999	0.3459999	0.3459999	0
1708615500	0.3459999	0	0.00	0.3459999	0.3459999	0.3459999	0
1708529100	0.3459999	0	0.00	0.3459999	0.3459999	0.3459999	0
1708442700	0.3459999	0.0359999	11.61	0.31	0.3479999	0.31	2213
1708356300	0.31	0	0.00	0.31	0.31	0.31	0
1708097100	0.31	0	0.00	0.31	0.31	0.31	0
1708010700	0.31	0	0.00	0.31	0.31	0.31	0
1707924300	0.31	0	0.00	0.31	0.31	0.31	0
1707837900	0.31	0	0.00	0.31	0.31	0.31	0
1707751500	0.31	-0.036	-10.40	0.31	0.31	0.31	80
1707492300	0.3459999	0.0259999	8.12	0.3459999	0.3459999	0.3459999	14
1707405900	0.32	0	0.00	0.32	0.32	0.32	0
1707319500	0.32	0	0.00	0.32	0.32	0.32	0
1707233100	0.32	0	0.00	0.32	0.32	0.32	0
1707146700	0.32	0.014	4.58	0.32	0.32	0.32	500
1706887500	0.306	0	0.00	0.306	0.306	0.306	0
1706801100	0.306	-0.038	-11.05	0.306	0.306	0.306	40

Attica Public R

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