Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Athens - Delayed Quote EUR

Gek Terna S.A. (GEKTERNA.AT)

18.28
0.00
(0.00%)
At close: May 2 at 5:17:27 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202518.2818.4418.2118.2818.28113,955
Apr 30, 202518.5518.5818.1418.2818.28153,564
Apr 29, 202518.6018.6118.4618.5018.50115,248
Apr 28, 202518.6718.6718.4718.5418.54114,914
Apr 25, 202518.5018.6418.3718.5718.57100,622
Apr 24, 202518.5018.5918.4018.4918.49105,302
Apr 23, 202518.8018.8018.5218.6518.65160,421
Apr 22, 202518.4218.7218.4018.5518.55119,021
Apr 17, 202518.5218.7418.4618.5018.50100,250
Apr 16, 202518.7418.7418.4018.5918.59181,896
Apr 15, 202518.5018.8018.4618.7418.74182,781
Apr 14, 202518.0018.5018.0018.4518.4597,682
Apr 11, 202517.9018.0817.5918.0018.0076,380
Apr 10, 202518.3018.3017.8018.0018.00171,913
Apr 9, 202517.5017.8216.9517.2417.24376,601
Apr 8, 202517.4517.9017.2217.8817.88294,635
Apr 7, 202517.0017.8416.8117.0317.03421,593
Apr 4, 202519.2019.3017.9218.3018.30289,610
Apr 3, 202519.2819.5219.1219.3619.36272,063
Apr 2, 202519.5819.7419.4619.6419.64155,232
Apr 1, 202519.4019.5019.2419.4619.46126,814
Mar 31, 202519.6019.7219.2019.2019.20164,274
Mar 28, 202519.7619.9819.7419.8619.86186,539
Mar 27, 202519.5019.9219.4619.6219.62281,942
Mar 26, 202519.1619.6019.0219.6019.60309,277
Mar 24, 202518.8019.0418.7019.0419.04103,805
Mar 21, 202519.1219.2618.6418.7218.72412,171
Mar 20, 202518.8219.1018.8219.1019.10367,616
Mar 19, 202518.6418.8018.6418.7618.76169,020
Mar 18, 202518.8018.8618.5818.6418.64166,722
Mar 17, 202518.9018.9018.6618.7618.7689,318
Mar 14, 202518.6818.8418.6818.8018.80116,856
Mar 13, 202518.6018.8018.5018.7818.7878,482
Mar 12, 202518.3018.8018.3018.6018.60289,477
Mar 11, 202518.5418.6618.2418.3018.30111,335
Mar 10, 202518.6018.7618.5218.5818.5877,811
Mar 7, 202518.8018.9018.5418.5418.5498,601
Mar 6, 202518.8218.9418.6218.8018.80106,834
Mar 5, 202518.3618.7418.3418.7418.74139,944
Mar 4, 202518.3218.4618.0618.2018.20111,726
Feb 28, 202518.5018.5018.2618.3418.34190,938
Feb 27, 202518.2018.5017.9618.5018.50191,730
Feb 26, 202518.5218.5618.2818.2818.28146,394
Feb 25, 202518.6018.7818.4618.4818.48106,064
Feb 24, 202518.9018.9018.6218.7818.78109,183
Feb 21, 202518.9018.9218.7818.9018.9078,944
Feb 20, 202518.8018.9018.6818.9018.9039,982
Feb 19, 202519.0219.0618.7418.8618.8658,489
Feb 18, 202519.0419.0618.8019.0219.0252,244
Feb 17, 202519.1019.1018.8819.0419.0437,063
Feb 14, 202518.9019.0618.8819.0619.0680,469
Feb 13, 202518.9418.9818.8018.9818.98135,938
Feb 12, 202518.7018.8818.6218.8218.82123,625
Feb 11, 202518.7018.7818.6618.7018.7092,743
Feb 10, 202518.6618.7418.5818.7418.74104,695
Feb 7, 202518.5018.6818.4618.6618.6682,151
Feb 6, 202518.3018.5018.2618.5018.50139,066
Feb 5, 202518.0618.3217.9618.2418.24134,270
Feb 4, 202518.2018.2618.0018.0818.08131,005
Feb 3, 202518.4618.4818.1618.2018.20142,120
Jan 31, 202518.4618.6818.4618.6818.6848,509
Jan 30, 202518.4018.5018.3618.4618.4646,874
Jan 29, 202518.4218.5218.4218.4618.4663,079
Jan 28, 202518.6018.6018.4418.4418.44102,512
Jan 27, 202518.6018.6618.4418.5018.5068,546
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

Related Tickers

ELLAKTOR.AT Ellaktor S.A.
1.3100
+1.08%
 
AKTR.AT Aktor Societe Anonyme Holding Company Technical and Energy Projects
5.17
+4.55%
 
AVAX.AT Avax S.A.
2.0600
+3.21%
 
WBGR-B.ST Wästbygg Gruppen AB (publ)
8.44
+0.72%
 
BAFBF Balfour Beatty plc
6.04
0.00%
 
CONSTI.HE Consti Oyj
10.50
+0.48%
 
1547.HK IBI GROUP HLDGS
0.218
+5.31%
 
41B.SI Huationg Global Limited
0.2150
0.00%
 
BRAN.TA Baran Group Ltd
1,661.00
-0.54%
 
NEXS.L Nexus Infrastructure plc
160.00
+11.89%