Gek Terna S A More Historical Data - GEKTERNA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

GEKTERNA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	16.76	0.06	0.36%	16.64	16.86	16.64	186,519
May 30 2024	16.70	0.24	1.46%	16.40	16.70	16.40	126,976
May 29 2024	16.46	-0.04	-0.24%	16.54	16.56	16.38	70,871
May 28 2024	16.50	-0.10	-0.60%	16.60	16.60	16.44	49,705
May 27 2024	16.60	0.00	0.00%	16.68	16.78	16.50	38,329
May 24 2024	16.60	-0.08	-0.48%	16.60	16.72	16.50	58,580
May 23 2024	16.68	0.38	2.33%	16.36	16.88	16.20	122,151
May 22 2024	16.30	-0.22	-1.33%	16.42	16.44	16.16	71,623
May 21 2024	16.52	0.08	0.49%	16.50	16.54	16.32	42,543
May 20 2024	16.44	0.02	0.12%	16.40	16.56	16.40	50,192
May 17 2024	16.42	-0.32	-1.91%	16.76	16.90	16.36	78,213
May 16 2024	16.74	0.16	0.97%	16.74	16.78	16.52	53,998
May 15 2024	16.58	0.24	1.47%	16.36	16.76	16.34	89,433
May 14 2024	16.34	-0.22	-1.33%	16.50	16.50	16.12	195,156
May 13 2024	16.56	-0.34	-2.01%	16.88	16.88	16.46	149,773
May 10 2024	16.90	0.14	0.84%	16.74	16.90	16.74	54,708
May 09 2024	16.76	0.10	0.60%	16.70	16.82	16.60	59,945
May 08 2024	16.66	0.08	0.48%	16.58	16.74	16.52	146,800
May 02 2024	16.58	-0.12	-0.72%	16.84	16.86	16.56	102,483
Apr 30 2024	16.70	-0.08	-0.48%	16.70	16.82	16.52	105,930
Apr 29 2024	16.78	0.30	1.82%	16.50	16.84	16.40	217,892
Apr 26 2024	16.48	0.22	1.35%	16.46	16.56	16.30	186,025
Apr 25 2024	16.26	-0.18	-1.09%	16.10	16.36	16.10	101,632
Apr 24 2024	16.44	-0.06	-0.36%	16.60	16.60	16.18	152,260
Apr 23 2024	16.50	0.12	0.73%	16.34	16.52	16.32	92,198
Apr 22 2024	16.38	0.14	0.86%	16.34	16.64	16.30	121,579
Apr 19 2024	16.24	0.24	1.50%	15.80	16.26	15.80	110,060
Apr 18 2024	16.00	0.46	2.96%	15.54	16.06	15.54	104,713
Apr 17 2024	15.54	0.10	0.65%	15.46	15.64	15.32	174,196
Apr 16 2024	15.44	-0.92	-5.62%	16.04	16.10	15.40	330,709
Apr 15 2024	16.36	-0.24	-1.45%	16.34	16.56	16.14	149,788
Apr 12 2024	16.60	-0.10	-0.60%	16.70	16.86	16.42	122,093
Apr 11 2024	16.70	0.00	0.00%	16.90	16.90	16.62	63,669
Apr 10 2024	16.70	0.20	1.21%	16.44	16.84	16.44	151,951
Apr 09 2024	16.50	0.02	0.12%	16.52	16.54	16.38	122,015
Apr 08 2024	16.48	0.08	0.49%	16.38	16.52	16.28	58,871
Apr 05 2024	16.40	-0.02	-0.12%	16.36	16.40	15.96	146,775
Apr 04 2024	16.42	-0.06	-0.36%	16.50	16.72	16.28	74,544
Apr 03 2024	16.48	-0.02	-0.12%	16.44	16.66	16.16	117,094
Apr 02 2024	16.50	-0.38	-2.25%	16.82	16.94	16.44	126,903
Mar 28 2024	16.88	0.08	0.48%	16.86	17.10	16.78	181,153
Mar 27 2024	16.80	0.04	0.24%	16.70	16.84	16.64	93,827
Mar 26 2024	16.76	0.10	0.60%	16.54	16.80	16.54	129,336
Mar 22 2024	16.66	0.00	0.00%	16.76	16.82	16.64	60,498
Mar 21 2024	16.66	0.16	0.97%	16.50	16.76	16.50	133,847
Mar 20 2024	16.50	0.02	0.12%	16.30	16.56	16.30	82,415
Mar 19 2024	16.48	-0.10	-0.60%	16.44	16.58	16.40	107,515
Mar 15 2024	16.58	0.32	1.97%	16.40	17.00	16.16	366,662
Mar 14 2024	16.26	0.94	6.14%	15.50	16.36	15.50	551,835
Mar 13 2024	15.32	0.08	0.52%	15.34	15.58	15.28	236,193
Mar 12 2024	15.24	0.06	0.40%	15.20	15.42	14.94	189,952
Mar 11 2024	15.18	-0.40	-2.57%	15.58	15.66	15.16	146,669
Mar 08 2024	15.58	0.38	2.50%	15.22	15.66	15.22	366,585
Mar 07 2024	15.20	0.40	2.70%	14.90	15.28	14.80	627,631
Mar 06 2024	14.80	0.40	2.78%	14.42	14.84	14.42	205,172
Mar 05 2024	14.40	0.00	0.00%	14.48	14.50	14.40	118,264

Vontobel Financial Produ...

BNP Paribas Issuance

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