Attica Holdings S.A. Historical Data - ATTICA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Greece
ASE
Attica Holdings S.A. (ATTICA)
Attica Holdings S.A. (ATTICA) Historical

Attica Holdings S.A. (ATTICA)

2.47

-0.10

(-3.89%)

Closed May 01 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
1714487100	2.47	-0.1	-3.89	2.46	2.52	2.43	66297
1714400700	2.57	0.18	7.53	2.46	2.58	2.4	211012
1714141500	2.39	0.05	2.14	2.36	2.4	2.33	46575
1714055100	2.34	-0.05	-2.09	2.39	2.39	2.34	22837
1713968700	2.39	0.04	1.70	2.37	2.41	2.37	63430
1713882300	2.35	0	0.00	2.34	2.37	2.32	50876
1713795900	2.35	0.06	2.62	2.25	2.35	2.25	32044
1713536700	2.29	0.03	1.33	2.2799999	2.32	2.24	40760
1713450300	2.2599999	-0.01	-0.44	2.2799999	2.2799999	2.22	92637
1713363840	2.27	0.07	3.18	2.21	2.2799999	2.21	26099
1713277500	2.2	-0.05	-2.22	2.25	2.25	2.18	36984
1713191100	2.25	-0.02	-0.88	2.23	2.27	2.15	67516
1712931900	2.27	-0.07	-2.99	2.3	2.32	2.23	69332
1712845500	2.34	0.03	1.30	2.32	2.35	2.29	13586
1712759100	2.31	-0.02	-0.86	2.31	2.34	2.29	12559
1712672700	2.33	-0.02	-0.85	2.35	2.38	2.32	8985
1712586300	2.35	0.01	0.43	2.3	2.35	2.2799999	9449
1712327100	2.34	0.01	0.43	2.3	2.34	2.27	5840
1712240700	2.33	0.04	1.75	2.27	2.34	2.27	11393
1712154300	2.29	-0.03	-1.29	2.3	2.36	2.25	20915
1712067900	2.32	-0.07	-2.93	2.36	2.43	2.3	70171
1711639500	2.39	-0.01	-0.42	2.36	2.42	2.35	12728
1711553100	2.4	-0.04	-1.64	2.4	2.44	2.36	23105
1711466700	2.44	0.01	0.41	2.44	2.45	2.43	18479
1711121100	2.43	-0.01	-0.41	2.42	2.45	2.42	20504
1711034700	2.44	0.03	1.24	2.4	2.46	2.4	50768
1710948300	2.41	0.06	2.55	2.34	2.43	2.34	67586
1710861900	2.35	0	0.00	2.3	2.41	2.3	30975
1710516300	2.35	0.01	0.43	2.32	2.38	2.32	25021
1710429900	2.34	-0.04	-1.68	2.36	2.37	2.3	55978
1710343500	2.38	0.04	1.71	2.31	2.38	2.31	13970
1710257100	2.34	0.01	0.43	2.35	2.35	2.3	13944
1710170700	2.33	0	0.00	2.37	2.41	2.3	41427
1709911500	2.33	-0.02	-0.85	2.31	2.36	2.25	44509
1709825100	2.35	0.02	0.86	2.3	2.35	2.3	15116
1709738700	2.33	0.04	1.75	2.33	2.36	2.3	20827
1709652300	2.29	-0.01	-0.43	2.25	2.33	2.25	6448
1709565900	2.3	0	0.00	2.2799999	2.32	2.24	11308
1709306700	2.3	0.01	0.44	2.29	2.3	2.2799999	13986
1709220300	2.29	0.01	0.44	2.2799999	2.36	2.2799999	44138
1709133900	2.2799999	0.02	0.88	2.2799999	2.2799999	2.2	88597
1709047500	2.2599999	0.02	0.89	2.23	2.32	2.23	50600
1708961100	2.24	-0.04	-1.75	2.2799999	2.33	2.24	75549
1708701900	2.2799999	-0.11	-4.60	2.36	2.36	2.25	75239
1708615500	2.39	-0.02	-0.83	2.38	2.39	2.34	90042
1708529100	2.41	0.01	0.42	2.39	2.43	2.38	67254
1708442700	2.4	0.01	0.42	2.34	2.45	2.32	127658
1708356300	2.39	0.02	0.84	2.37	2.39	2.32	33472
1708097100	2.37	0.07	3.04	2.33	2.39	2.32	115288
1708010700	2.3	0.03	1.32	2.3	2.33	2.2599999	58655
1707924300	2.27	0.02	0.89	2.21	2.27	2.21	19959
1707837900	2.25	-0.03	-1.32	2.3	2.3	2.25	35801
1707751500	2.2799999	-0.08	-3.39	2.34	2.34	2.24	75930
1707492300	2.36	0	0.00	2.36	2.39	2.33	123752
1707405900	2.36	0.1	4.42	2.2599999	2.36	2.25	122357
1707319500	2.2599999	0.01	0.44	2.2599999	2.2799999	2.22	144959
1707233100	2.25	0.16	7.66	2.11	2.27	2.09	273669
1707146700	2.09	0.16	8.01	1.98	2.1	1.955	157680
1706887500	1.935	0.02	1.04	1.93	1.95	1.92	34079
1706801100	1.915	0.02	0.79	1.895	1.92	1.89	13304

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