Athens - Delayed Quote EUR

Gek Terna S.A. (GEKTERNA.AT)

Compare
18.54
-0.16
(-0.86%)
As of 3:45:16 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 202518.6018.6618.4418.5418.5445,470
Jan 24, 202518.7818.8018.6618.7018.7035,339
Jan 23, 202518.6018.8418.6018.7218.7268,617
Jan 22, 202518.5218.8618.4618.7218.72115,724
Jan 21, 202518.4018.5218.2418.5218.5275,254
Jan 20, 202518.3818.4618.3618.4018.4066,599
Jan 17, 202518.3418.4418.2018.4018.4079,374
Jan 16, 202518.3018.4218.1818.3618.3663,155
Jan 15, 202518.3818.4018.2418.3618.3653,751
Jan 14, 202518.4818.4818.3218.4018.40111,104
Jan 13, 202518.4018.4818.3418.4618.4642,675
Jan 10, 202518.6018.6018.4018.4818.4863,871
Jan 9, 202518.6018.6018.3818.5818.5885,675
Jan 8, 202518.5218.5818.4618.5618.5656,602
Jan 7, 202518.6418.6418.4618.5218.5257,185
Jan 3, 202518.5618.7418.4018.5018.50129,047
Jan 2, 202518.6218.6218.4218.4818.4871,575
Dec 31, 202418.3018.6018.3018.4818.48105,166
Dec 30, 202418.4818.4818.3218.3218.3299,148
Dec 27, 202418.4018.5218.3418.4818.48115,106
Dec 23, 202418.2018.5018.2018.4218.42190,685
Dec 20, 202418.4018.5618.2018.2018.20357,213
Dec 19, 202418.3018.5418.2818.4218.42154,891
Dec 18, 202418.3418.4818.3218.3818.3887,772
Dec 17, 202418.3818.5218.3018.3818.38242,441
Dec 16, 202418.5218.5218.3418.4218.42137,910
Dec 13, 202418.5018.6018.3618.5418.54127,222
Dec 12, 202418.8018.9218.4218.4618.46689,517
Dec 11, 202418.5618.7418.4418.5818.582,975,228
Dec 10, 202418.5018.9618.4018.4018.40118,747
Dec 9, 202418.6418.9018.6418.6618.6662,150
Dec 6, 202418.8418.9818.7218.7218.7255,470
Dec 5, 202418.9219.1418.8418.8418.8493,373
Dec 4, 202418.7219.0018.7218.9218.9299,829
Dec 3, 202418.8218.8818.6818.7818.7887,147
Dec 2, 202418.5019.0818.5018.8218.82114,558
Nov 29, 202418.5418.7018.4618.6218.62181,211
Nov 28, 202418.5218.6418.3618.5818.58160,795
Nov 27, 202418.3018.5018.2418.5018.5087,817
Nov 26, 202418.2018.5018.1818.3618.36179,687
Nov 25, 202417.9018.4617.9018.2018.20264,740
Nov 22, 202417.5018.0617.4817.9017.90181,458
Nov 21, 202417.2417.7017.1617.5817.58118,911
Nov 20, 202417.0817.2416.9217.1617.1674,041
Nov 19, 202417.3017.4816.6817.0817.08242,432
Nov 18, 202417.2817.5017.2817.3417.3491,572
Nov 15, 202417.3817.5017.2817.5017.50104,649
Nov 14, 202417.3617.5017.3017.4417.4461,504
Nov 13, 202417.5617.5617.2817.3617.3653,293
Nov 12, 202417.3617.5617.3017.4017.4083,599
Nov 11, 202417.5617.5617.2817.4417.4483,951
Nov 8, 202417.5017.5617.4217.4617.4668,465
Nov 7, 202417.4017.5217.3217.4817.4861,600
Nov 6, 202417.2017.4417.1817.4017.40113,016
Nov 5, 202417.0417.2017.0017.1417.1431,600
Nov 4, 202417.1017.2616.9417.0617.0653,240
Nov 1, 202417.3017.3617.1417.1617.1641,678
Oct 31, 202417.4817.5017.2617.3017.3094,648
Oct 30, 202417.4217.6417.2617.4817.48127,940
Oct 29, 202417.4817.6217.4617.4617.4671,740
Oct 25, 202417.4417.5817.2417.4817.4871,331
Oct 24, 202417.3617.5217.2417.5017.5050,398
Oct 23, 202417.4617.4617.1617.3617.3647,077
Oct 22, 202417.6017.7217.3017.4417.4491,015
Oct 21, 202417.6017.8617.4617.7217.7277,957
Oct 18, 202417.6617.7217.5017.7217.7268,475
Oct 17, 202417.4417.6617.4417.6617.6652,726
Oct 16, 202417.5217.6217.3617.5817.5845,229
Oct 15, 202417.5417.5817.3417.5017.5067,861
Oct 14, 202417.7017.7217.4217.5417.5462,741
Oct 11, 202417.6017.7217.5017.7017.70110,701
Oct 10, 202417.6417.6817.5217.5817.5839,806
Oct 9, 202417.3817.7617.3817.6817.68124,938
Oct 8, 202417.1617.3817.1217.3817.3864,475
Oct 7, 202417.5017.5017.1617.1617.1629,155
Oct 4, 202417.3817.4617.3017.4617.4626,025
Oct 3, 202417.4417.5017.2217.3817.3898,960
Oct 2, 202417.6017.7017.3817.4417.4479,584
Oct 1, 202417.7417.7617.5617.7017.7074,190
Sep 30, 202417.5817.7417.5817.6617.66130,912
Sep 27, 202417.6017.9617.5817.6217.62114,966
Sep 26, 202417.6417.8817.6017.6017.60171,011
Sep 25, 202417.7217.7617.5817.5817.5884,961
Sep 24, 202417.5217.7217.5017.7217.72115,844
Sep 23, 202417.2617.5217.1817.5217.5299,288
Sep 20, 202417.3817.3817.1617.2217.2299,766
Sep 19, 202417.4217.4417.2817.2817.2870,488
Sep 18, 202417.5017.5017.1617.3417.3497,453
Sep 17, 202417.2817.3817.2417.3817.3890,177
Sep 16, 202417.1217.2817.1217.2817.2862,137
Sep 13, 202416.9417.2416.9217.2017.2038,425
Sep 12, 202417.0417.2016.9616.9816.9843,522
Sep 11, 202417.2017.3216.9817.0417.0461,837
Sep 10, 202417.3017.4017.2017.2017.2037,581
Sep 9, 202417.4217.5617.2817.3017.3045,530
Sep 6, 202417.4617.5017.2817.4217.4252,618
Sep 5, 202417.3217.4617.3017.4617.4628,581
Sep 4, 202417.5417.5617.2617.3217.3299,142
Sep 3, 202417.6017.6817.5017.6017.6035,585
Sep 2, 202417.4017.6217.4017.6017.6026,941
Aug 30, 202417.4417.5217.2417.5217.5247,928
Aug 29, 202417.5417.5417.2017.3417.3462,065
Aug 28, 2024 0.25 Dividend
Aug 28, 202417.6017.6217.2817.4017.4050,728
Aug 27, 202417.7017.8817.6817.7017.4543,276
Aug 26, 202417.6617.7017.6017.6817.4328,885
Aug 23, 202417.6817.8017.5417.6617.4164,421
Aug 22, 202417.6217.8017.5817.6817.4357,043
Aug 21, 202417.5617.6217.4817.6017.3548,944
Aug 20, 202417.4417.6617.4017.5617.3129,743
Aug 19, 202417.5217.6217.5017.5017.2528,555
Aug 16, 202417.5017.7617.4617.5217.2771,755
Aug 14, 202417.2617.4817.1417.4817.2370,063
Aug 13, 202417.1817.2017.0017.2016.9674,198
Aug 12, 202417.1417.2216.9017.1816.9471,799
Aug 9, 202417.0817.3017.0617.1416.9058,587
Aug 8, 202416.8817.1016.5817.0816.8484,084
Aug 7, 202416.4416.9216.2416.9216.68121,998
Aug 6, 202416.3016.4815.8016.2416.01165,920
Aug 5, 202416.4216.5015.7016.0615.83273,577
Aug 2, 202417.5817.6617.1017.3017.06137,216
Aug 1, 202417.9017.9817.5617.7817.5380,767
Jul 31, 202417.8017.9417.8017.9017.65116,430
Jul 30, 202417.9017.9417.7617.9017.6555,551
Jul 29, 202417.7817.9817.6817.8817.6377,422
Jul 26, 202417.6417.8617.5617.7817.5355,263
Jul 25, 202417.5417.7817.4617.6417.39117,318
Jul 24, 202417.9817.9817.6417.6817.43126,642
Jul 23, 202418.2418.2417.9217.9417.6994,306
Jul 22, 202418.0418.2017.9418.1017.8486,887
Jul 19, 202417.9618.1217.8618.0217.7786,541
Jul 18, 202417.9217.9617.7817.9617.7180,873
Jul 17, 202417.7017.9417.7017.9017.6596,667
Jul 16, 202417.5017.9017.3017.8217.5786,714
Jul 15, 202417.5017.6817.4217.5817.3380,425
Jul 12, 202417.5017.7017.4617.5417.2967,218
Jul 11, 202417.5017.8217.5017.5017.25117,595
Jul 10, 202417.2017.7817.1217.6017.35296,939
Jul 9, 202416.9817.2216.8617.2016.96231,374
Jul 8, 202416.6816.8416.6216.8416.60121,542
Jul 5, 202416.6216.7816.6216.6816.4464,808
Jul 4, 202416.6816.7216.5616.6816.44101,461
Jul 3, 202416.4016.7016.4016.6016.3736,455
Jul 2, 202416.4616.6416.4016.4016.1763,876
Jul 1, 202416.5416.5816.4616.5016.27121,863
Jun 28, 202416.5416.6816.4816.5416.3186,112
Jun 27, 202416.6016.7816.5416.5416.3181,406
Jun 26, 202416.7016.8016.4616.7016.46147,882
Jun 25, 202417.0017.0016.5616.5616.33163,079
Jun 21, 202416.9817.1416.8016.9816.74431,302
Jun 20, 202416.8817.0016.7816.8816.641,084,192
Jun 19, 202416.4016.8216.4016.6416.40125,092
Jun 18, 202416.3216.4816.2816.4016.1777,915
Jun 17, 202416.4216.4816.2216.3016.0772,512
Jun 14, 202416.4416.6816.2816.4216.19170,842
Jun 13, 202416.9016.9016.4416.4816.2587,328
Jun 12, 202416.6216.7816.5216.7216.4875,155
Jun 11, 202416.9016.9616.4816.5016.27112,788
Jun 10, 202416.6417.0016.6416.7416.50146,752
Jun 7, 202416.8016.8816.6416.6416.40109,869
Jun 6, 202416.8217.1016.6616.6616.42185,572
Jun 5, 202416.6816.8616.4016.8216.58125,500
Jun 4, 202416.7016.7616.4016.5016.27103,545
Jun 3, 202416.8416.8416.6816.7416.5058,199
May 31, 202416.6416.8616.6416.7616.52186,519
May 30, 202416.4016.7216.4016.7216.48126,976
May 29, 202416.5416.5616.3816.4616.2370,871
May 28, 202416.6016.6016.4416.4816.2549,705
May 27, 202416.6816.7816.5016.6016.3738,329
May 24, 202416.6016.7216.5016.6616.4258,580
May 23, 202416.3616.8816.2016.7216.48122,151
May 22, 202416.4216.4416.1616.2816.0571,623
May 21, 202416.5016.5416.3216.5016.2742,543
May 20, 202416.4016.5616.4016.5016.2750,192
May 17, 202416.7616.9016.3616.4016.1778,213
May 16, 202416.7416.7816.5216.7616.5253,998
May 15, 202416.3616.7616.3416.6416.4089,433
May 14, 202416.5016.5016.1216.4016.17195,156
May 13, 202416.8816.8816.4616.6216.39149,773
May 10, 202416.7416.9016.7416.8816.6454,708
May 9, 202416.7016.8216.6016.7416.5059,945
May 8, 202416.5816.7416.5216.5816.35146,800
May 2, 202416.8416.8616.5616.5816.35102,483
Apr 30, 202416.7016.8216.5216.7816.54105,930
Apr 29, 202416.5016.8416.4016.7816.54217,892
Apr 26, 202416.4616.5616.3016.5016.27186,025
Apr 25, 202416.1016.3616.1016.2616.03101,632
Apr 24, 202416.6016.6016.1816.4416.21152,260
Apr 23, 202416.3416.6016.3216.6016.3792,198
Apr 22, 202416.3416.6416.3016.3816.15121,579
Apr 19, 202415.8016.2615.8016.2416.01110,060
Apr 18, 202415.5416.0615.5416.0615.83104,713
Apr 17, 202415.4615.6415.3215.5415.32174,196
Apr 16, 202416.0416.1015.4015.4615.24330,709
Apr 15, 202416.3416.5616.1416.4016.17149,788
Apr 12, 202416.7016.8616.4216.6016.37122,093
Apr 11, 202416.9016.9016.6216.7016.4663,669
Apr 10, 202416.4416.8416.4416.8016.56151,951
Apr 9, 202416.5216.5416.3816.5416.31122,015
Apr 8, 202416.3816.5216.2816.4816.2558,871
Apr 5, 202416.3616.4015.9616.4016.17146,775
Apr 4, 202416.5016.7216.2816.4816.2574,544
Apr 3, 202416.4416.6616.1616.4816.25117,094
Apr 2, 202416.8216.9416.4416.5016.27126,903
Mar 28, 202416.8617.1016.7816.8816.64181,153
Mar 27, 202416.7016.8416.6416.8016.5693,827
Mar 26, 202416.5416.8016.5416.7416.50129,336
Mar 22, 202416.7616.8216.6416.6616.4260,498
Mar 21, 202416.5016.7616.5016.6616.42133,847
Mar 20, 202416.3016.5616.3016.5016.2782,415
Mar 19, 202416.4416.5816.4016.4016.17107,515
Mar 15, 202416.4017.0016.1616.5816.35366,662
Mar 14, 202415.5016.3615.5016.2616.03551,835
Mar 13, 202415.3415.5815.2815.3815.16236,193
Mar 12, 202415.2015.4214.9415.2215.01189,952
Mar 11, 202415.5815.6615.1615.1814.97146,669
Mar 8, 202415.2215.6615.2215.5815.36366,585
Mar 7, 202414.9015.2814.8015.2215.01627,631
Mar 6, 202414.4214.8414.4214.8014.59205,172
Mar 5, 202414.4814.5014.4014.4814.28118,264
Mar 4, 202414.3414.5214.3214.4014.20111,905
Mar 1, 202414.2414.4414.2414.3414.1462,064
Feb 29, 202414.2014.6014.2014.2414.04257,415
Feb 28, 202414.4414.4414.1014.2814.0865,000
Feb 27, 202414.5014.5614.4414.5014.3094,841
Feb 26, 202414.4614.5814.4214.5014.30103,754
Feb 23, 202414.6214.6214.3414.3814.1897,306
Feb 22, 202414.7214.7614.5014.5614.35112,655
Feb 21, 202414.7014.7214.5414.6814.47139,035
Feb 20, 202414.4414.9414.4014.5814.37352,484
Feb 19, 202414.5014.5014.3214.4414.2445,883
Feb 16, 202414.4814.5014.3614.4014.20169,949
Feb 15, 202414.4614.5014.3414.4014.20121,831
Feb 14, 202414.4814.5014.2614.4014.2047,005
Feb 13, 202414.2814.5014.2814.4014.2094,712
Feb 12, 202414.6014.6814.3214.3614.16104,199
Feb 9, 202414.6014.8014.5214.6014.39211,683
Feb 8, 202414.5014.6414.3814.6014.39238,622
Feb 7, 202414.7014.7014.3014.5014.30239,691
Feb 6, 202414.4414.6414.3614.5214.31670,231
Feb 5, 202414.2614.4814.1014.2614.06296,504
Feb 2, 202414.1614.2414.0014.0613.86154,149
Feb 1, 202414.1014.1413.8614.0413.84238,637
Jan 31, 202413.7814.0613.7813.9413.74114,464
Jan 30, 202413.8013.9213.6813.6813.4995,930
Jan 29, 202413.8413.9013.7013.8213.6271,982

Related Tickers

AVAX.AT Avax S.A.
1.8860
+1.84%
 
INKAT.AT Aktor Societe Anonyme Holding Company Technical and Energy Projects
5.22
-1.14%
 
SRGGF SRG Global Limited
0.5600
0.00%
 
DOMIK.AT Domiki Kritis S.A.
2.8600
+0.53%
 
BRAN.TA Baran Group Ltd
1,440.00
-0.21%
 
VCISF Vinci SA
108.40
0.00%
 
GESAN.IS Girisim Elektrik Sanayi Taahhüt ve Ticaret A.S.
49.48
+1.60%
 
CVL.AX Civmec Limited
1.3300
0.00%
 
EKTER.AT Ekter SA
1.7800
-1.55%
 
NEXS.L Nexus Infrastructure plc
121.00
0.00%