Gek Terna S A More Historical Data - GEKTERNA | ADVFN

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

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
Jul 22 2024	18.10	0.10	0.56%	18.04	18.20	17.94	86,887
Jul 19 2024	18.00	0.08	0.45%	17.96	18.12	17.86	86,541
Jul 18 2024	17.92	0.02	0.11%	17.92	17.92	17.78	80,873
Jul 17 2024	17.90	0.06	0.34%	17.70	17.94	17.70	96,667
Jul 16 2024	17.84	0.26	1.48%	17.50	17.90	17.30	86,714
Jul 15 2024	17.58	0.04	0.23%	17.50	17.68	17.42	80,425
Jul 12 2024	17.54	0.04	0.23%	17.50	17.70	17.46	67,218
Jul 11 2024	17.50	-0.10	-0.57%	17.50	17.82	17.50	117,595
Jul 10 2024	17.60	0.44	2.56%	17.20	17.78	17.12	296,939
Jul 09 2024	17.16	0.32	1.90%	16.98	17.22	16.86	231,374
Jul 08 2024	16.84	0.16	0.96%	16.68	16.84	16.62	121,542
Jul 05 2024	16.68	0.00	0.00%	16.62	16.78	16.62	64,808
Jul 04 2024	16.68	0.08	0.48%	16.68	16.72	16.56	101,461
Jul 03 2024	16.60	0.10	0.61%	16.40	16.70	16.40	36,455
Jul 02 2024	16.50	-0.04	-0.24%	16.46	16.64	16.46	63,876
Jul 01 2024	16.54	-0.04	-0.24%	16.54	16.58	16.46	121,863
Jun 28 2024	16.58	0.04	0.24%	16.54	16.68	16.48	86,112
Jun 27 2024	16.54	-0.16	-0.96%	16.60	16.78	16.54	81,406
Jun 26 2024	16.70	0.06	0.36%	16.70	16.80	16.46	147,882
Jun 25 2024	16.64	-0.50	-2.92%	17.00	17.00	16.60	163,079
Jun 21 2024	17.14	0.26	1.54%	16.98	17.14	16.80	431,302
Jun 20 2024	16.88	0.24	1.44%	16.88	17.00	16.78	1,084,192
Jun 19 2024	16.64	0.22	1.34%	16.40	16.82	16.40	125,092
Jun 18 2024	16.42	0.14	0.86%	16.32	16.48	16.28	77,915
Jun 17 2024	16.28	-0.14	-0.85%	16.42	16.48	16.22	72,512
Jun 14 2024	16.42	-0.06	-0.36%	16.44	16.68	16.28	170,842
Jun 13 2024	16.48	-0.28	-1.67%	16.90	16.90	16.44	87,328
Jun 12 2024	16.76	0.22	1.33%	16.62	16.78	16.52	75,155
Jun 11 2024	16.54	-0.26	-1.55%	16.90	16.96	16.48	112,788
Jun 10 2024	16.80	0.16	0.96%	16.64	17.00	16.64	146,752
Jun 07 2024	16.64	-0.02	-0.12%	16.80	16.88	16.64	109,869
Jun 06 2024	16.66	-0.16	-0.95%	16.82	17.10	16.66	185,572
Jun 05 2024	16.82	0.32	1.94%	16.68	16.86	16.40	125,500
Jun 04 2024	16.50	-0.24	-1.43%	16.70	16.76	16.40	103,545
Jun 03 2024	16.74	-0.02	-0.12%	16.84	16.84	16.68	58,199
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

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