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

Get Started

Home
Investing
Stocks
Greece
ASE
Public Power Corporation SA (PPC)
Public Power Corporation SA (PPC) Historical

PPC Public Power Corporation SA

12.22

0.01 (0.08%)

Sep 25 2024 - Closed

Delayed by 15 minutes

PPC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 25 2024	12.22	0.01	0.08%	12.13	12.25	12.13	251,018
Sep 24 2024	12.21	0.19	1.58%	12.04	12.22	11.96	550,282
Sep 23 2024	12.02	0.32	2.74%	11.61	12.04	11.54	506,750
Sep 20 2024	11.70	0.08	0.69%	11.62	11.70	11.53	454,074
Sep 19 2024	11.62	0.32	2.83%	11.41	11.62	11.28	288,464
Sep 18 2024	11.30	-0.04	-0.35%	11.43	11.49	11.23	259,053
Sep 17 2024	11.34	-0.02	-0.18%	11.39	11.46	11.30	253,052
Sep 16 2024	11.36	-0.01	-0.09%	11.40	11.43	11.18	212,976
Sep 13 2024	11.37	0.22	1.97%	11.20	11.39	11.18	196,779
Sep 12 2024	11.15	-0.27	-2.36%	11.45	11.65	11.12	292,612
Sep 11 2024	11.42	-0.08	-0.70%	11.46	11.52	11.40	232,660
Sep 10 2024	11.50	-0.14	-1.20%	11.71	11.71	11.50	199,670
Sep 09 2024	11.64	-0.03	-0.26%	11.69	11.70	11.56	200,247
Sep 06 2024	11.67	0.04	0.34%	11.47	11.70	11.42	185,445
Sep 05 2024	11.63	0.17	1.48%	11.46	11.65	11.46	158,490
Sep 04 2024	11.46	-0.27	-2.30%	11.62	11.62	11.39	247,825
Sep 03 2024	11.73	0.00	0.00%	11.74	11.77	11.59	137,371
Sep 02 2024	11.73	0.11	0.95%	11.51	11.74	11.51	212,125
Aug 30 2024	11.62	0.02	0.17%	11.65	11.65	11.43	602,665
Aug 29 2024	11.60	0.17	1.49%	11.40	11.66	11.40	236,372
Aug 28 2024	11.43	-0.09	-0.78%	11.68	11.68	11.39	201,844
Aug 27 2024	11.52	-0.22	-1.87%	11.75	11.79	11.52	181,185
Aug 26 2024	11.74	0.14	1.21%	11.50	11.74	11.50	229,315
Aug 23 2024	11.60	0.02	0.17%	11.57	11.64	11.51	168,059
Aug 22 2024	11.58	-0.09	-0.77%	11.67	11.67	11.51	186,412
Aug 21 2024	11.67	0.12	1.04%	11.58	11.69	11.49	149,592
Aug 20 2024	11.55	-0.07	-0.60%	11.60	11.62	11.47	180,395
Aug 19 2024	11.62	0.10	0.87%	11.52	11.63	11.46	157,175
Aug 16 2024	11.52	-0.14	-1.20%	11.64	11.73	11.41	327,989
Aug 14 2024	11.66	0.02	0.17%	11.70	11.72	11.58	355,630
Aug 13 2024	11.64	0.15	1.31%	11.48	11.67	11.37	422,693
Aug 12 2024	11.49	0.32	2.86%	11.17	11.49	11.17	316,162
Aug 09 2024	11.17	0.07	0.63%	11.11	11.23	11.09	392,342
Aug 08 2024	11.10	-0.10	-0.89%	11.10	11.15	10.91	453,042
Aug 07 2024	11.20	0.18	1.63%	11.20	11.33	10.95	697,791
Aug 06 2024	11.02	0.66	6.37%	10.70	11.06	10.55	712,018
Aug 05 2024	10.36	-0.81	-7.25%	10.55	10.70	10.10	1,299,075
Aug 02 2024	11.17	-0.33	-2.87%	11.39	11.40	11.14	457,639
Aug 01 2024	11.50	-0.27	-2.29%	11.62	11.75	11.45	200,173
Jul 31 2024	11.77	0.16	1.38%	11.43	11.77	11.43	396,072
Jul 30 2024	11.61	-0.12	-1.02%	11.77	11.77	11.61	144,794
Jul 29 2024	11.73	0.06	0.51%	11.63	11.76	11.47	191,259
Jul 26 2024	11.67	0.12	1.04%	11.40	11.80	11.40	3,795,524
Jul 25 2024	11.55	0.04	0.35%	11.40	11.63	11.32	152,233
Jul 24 2024	11.51	-0.19	-1.62%	11.68	11.68	11.45	140,012
Jul 23 2024	11.70	0.27	2.36%	11.50	11.76	11.50	222,743
Jul 22 2024	11.43	-0.11	-0.95%	11.25	11.57	11.25	122,855
Jul 19 2024	11.54	0.15	1.32%	11.32	11.54	11.32	218,510
Jul 18 2024	11.39	0.14	1.24%	11.34	11.44	11.29	136,771
Jul 17 2024	11.25	-0.10	-0.88%	11.25	11.50	11.19	369,725
Jul 16 2024	11.35	-0.27	-2.32%	11.46	11.47	11.28	277,126
Jul 15 2024	11.62	-0.16	-1.36%	11.75	11.92	11.50	178,533
Jul 12 2024	11.78	-0.14	-1.17%	11.86	11.96	11.75	175,997
Jul 11 2024	11.92	0.26	2.23%	11.73	11.95	11.62	241,055
Jul 10 2024	11.66	-0.05	-0.43%	11.71	11.84	11.63	241,879
Jul 09 2024	11.71	0.31	2.72%	11.40	11.74	11.35	335,569
Jul 08 2024	11.40	0.05	0.44%	11.27	11.40	11.21	169,160
Jul 05 2024	11.35	-0.05	-0.44%	11.43	11.43	11.33	126,253
Jul 04 2024	11.40	0.08	0.71%	11.34	11.42	11.26	139,553
Jul 03 2024	11.32	0.14	1.25%	11.15	11.32	11.15	189,838
Jul 02 2024	11.18	-0.08	-0.71%	11.20	11.29	11.10	160,360
Jul 01 2024	11.26	0.02	0.18%	11.22	11.40	11.20	671,094
Jun 28 2024	11.24	0.33	3.02%	10.91	11.24	10.88	574,031

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