Athens - Delayed Quote EUR

Aktor Societe Anonyme Holding Company Technical and Energy Projects (INKAT.AT)

Compare
5.25
-0.01
(-0.19%)
At close: 5:18:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20255.205.275.155.255.25181,517
Jan 27, 20255.285.285.155.265.26437,714
Jan 24, 20255.055.295.005.285.28517,033
Jan 23, 20254.785.084.785.015.01244,332
Jan 22, 20254.784.844.754.804.80189,084
Jan 21, 20254.744.754.684.754.75502,544
Jan 20, 20254.754.784.684.744.74299,543
Jan 17, 20254.714.754.694.754.75440,568
Jan 16, 20254.704.744.674.734.73408,498
Jan 15, 20254.704.734.674.704.70168,932
Jan 14, 20254.724.734.664.704.70138,482
Jan 13, 20254.744.744.664.704.70270,286
Jan 10, 20254.824.824.714.744.74329,606
Jan 9, 20254.774.824.724.824.82111,812
Jan 8, 20254.834.844.744.754.75299,355
Jan 7, 20254.764.844.734.844.84190,909
Jan 3, 20254.754.824.724.804.80149,789
Jan 2, 20254.784.824.754.784.78222,933
Dec 31, 20244.844.874.784.824.82211,273
Dec 30, 20244.884.884.784.844.84260,744
Dec 27, 20244.894.964.864.904.90347,364
Dec 23, 20244.834.894.824.894.89225,392
Dec 20, 20244.784.834.724.834.83740,625
Dec 19, 20244.754.784.704.784.78132,415
Dec 18, 20244.744.754.704.744.741,718,705
Dec 17, 20244.764.764.714.754.7560,130
Dec 16, 20244.764.784.724.754.7540,832
Dec 13, 20244.734.774.704.764.76155,834
Dec 12, 20244.804.814.734.754.75118,500
Dec 11, 20244.754.804.734.804.8094,118
Dec 10, 20244.774.774.704.754.75156,942
Dec 9, 20244.764.804.724.774.7789,930
Dec 6, 20244.784.784.744.784.7891,930
Dec 5, 20244.804.804.734.784.78204,034
Dec 4, 20244.844.844.744.804.80173,892
Dec 3, 20244.804.824.754.814.8191,329
Dec 2, 20244.844.844.774.804.80122,138
Nov 29, 20244.834.854.784.844.84102,386
Nov 28, 20244.844.844.784.834.8361,058
Nov 27, 20244.844.844.794.844.84155,263
Nov 26, 20244.824.894.774.884.88227,710
Nov 25, 20244.754.854.704.834.83661,570
Nov 22, 20244.704.754.694.754.7593,587
Nov 21, 20244.784.784.694.694.6992,331
Nov 20, 20244.724.784.654.774.7774,258
Nov 19, 20244.804.804.674.704.7082,295
Nov 18, 20244.724.804.724.804.8046,100
Nov 15, 20244.754.804.744.804.8066,502
Nov 14, 20244.864.884.784.784.7849,233
Nov 13, 20244.894.894.814.844.84141,636
Nov 12, 20244.894.924.844.904.9074,346
Nov 11, 20244.894.954.824.884.88130,875
Nov 8, 20244.854.894.824.894.8973,040
Nov 7, 20244.794.874.764.874.8788,447
Nov 6, 20244.834.834.784.834.8390,110
Nov 5, 20244.864.864.804.834.83147,205
Nov 4, 20244.864.864.784.844.84130,634
Nov 1, 20244.904.914.814.854.85138,166
Oct 31, 20244.824.904.824.904.90114,145
Oct 30, 20244.884.884.784.874.87324,137
Oct 29, 20245.025.074.965.075.07327,295
Oct 25, 20244.865.034.865.025.02164,861
Oct 24, 20244.704.844.654.844.84541,957
Oct 23, 20244.644.754.454.704.70372,600
Oct 22, 20244.684.684.624.644.6467,130
Oct 21, 20244.654.724.614.704.70112,632
Oct 18, 20244.634.644.604.644.64100,248
Oct 17, 20244.684.684.614.654.65125,623
Oct 16, 20244.704.764.634.694.69230,285
Oct 15, 20244.684.684.634.684.68133,504
Oct 14, 20244.704.704.634.684.6873,281
Oct 11, 20244.684.724.664.704.70147,446
Oct 10, 20244.754.754.684.704.70187,657
Oct 9, 20244.794.794.704.764.76109,442
Oct 8, 20244.894.894.764.764.76188,899
Oct 7, 20244.884.954.844.904.9057,287
Oct 4, 20244.814.904.804.904.90108,961
Oct 3, 20244.894.894.804.814.81194,621
Oct 2, 20244.904.904.794.894.89107,510
Oct 1, 20244.924.954.844.904.90214,401
Sep 30, 20244.914.924.824.904.90395,510
Sep 27, 20244.934.954.884.914.9177,788
Sep 26, 20244.894.954.864.934.93116,886
Sep 25, 20244.954.964.894.894.89195,489
Sep 24, 20244.984.994.934.944.94156,393
Sep 23, 20244.924.994.924.984.98179,595
Sep 20, 20244.984.994.894.994.99170,175
Sep 19, 20244.894.974.864.974.97148,358
Sep 18, 20244.954.954.854.854.85206,858
Sep 17, 20244.994.994.954.974.97169,455
Sep 16, 20245.055.054.955.005.0097,191
Sep 13, 20244.995.014.955.005.00124,312
Sep 12, 20244.985.034.935.025.0286,674
Sep 11, 20244.995.004.914.974.97150,373
Sep 10, 20245.005.054.965.015.01135,741
Sep 9, 20244.995.004.955.005.0041,749
Sep 6, 20244.995.004.954.994.9938,824
Sep 5, 20245.025.044.965.005.0028,385
Sep 4, 20245.005.024.955.015.0155,782
Sep 3, 20245.005.054.995.035.0388,517
Sep 2, 20245.145.165.025.025.02145,403
Aug 30, 20245.055.174.995.155.15450,581
Aug 29, 20245.055.054.985.055.05123,883
Aug 28, 20244.995.084.935.085.0895,107
Aug 27, 20245.115.114.974.974.97215,969
Aug 26, 20245.165.165.075.115.11226,768
Aug 23, 20245.185.185.105.175.17205,221
Aug 22, 20245.165.185.125.185.18206,101
Aug 21, 20245.195.195.115.185.1887,632
Aug 20, 20245.185.225.075.175.17267,508
Aug 19, 20245.205.205.125.195.19150,545
Aug 16, 20245.275.275.125.205.20187,701
Aug 14, 20245.045.275.025.205.20267,804
Aug 13, 20245.075.124.995.065.06184,073
Aug 12, 20245.015.105.005.075.0796,623
Aug 9, 20245.015.074.975.035.03152,998
Aug 8, 20244.895.064.865.035.03158,420
Aug 7, 20244.994.994.854.964.96186,000
Aug 6, 20244.904.934.784.924.92141,250
Aug 5, 20244.754.874.594.834.83627,461
Aug 2, 20244.934.934.844.894.89259,665
Aug 1, 20244.954.994.894.964.96179,865
Jul 31, 20244.974.994.914.994.9997,997
Jul 30, 20244.984.984.904.974.9790,714
Jul 29, 20245.005.074.924.954.95112,700
Jul 26, 20244.995.004.925.005.0052,219
Jul 25, 20245.005.004.894.974.97105,877
Jul 24, 20245.005.004.955.005.0045,879
Jul 23, 20244.995.004.965.005.0043,691
Jul 22, 20245.055.064.934.994.9974,091
Jul 19, 20244.995.054.954.994.9953,298
Jul 18, 20244.994.994.944.994.9975,501
Jul 17, 20244.995.004.944.984.9854,553
Jul 16, 20245.005.004.935.005.0093,120
Jul 15, 20245.005.004.935.005.0074,118
Jul 12, 20244.964.984.904.984.98160,621
Jul 11, 20244.985.004.924.924.9263,963
Jul 10, 20244.975.004.894.984.98194,379
Jul 9, 20244.995.004.885.005.00117,686
Jul 8, 20245.055.054.934.954.95206,608
Jul 5, 20245.055.065.005.025.0282,386
Jul 4, 20245.085.084.985.055.05234,646
Jul 3, 20245.045.074.995.065.0670,016
Jul 2, 20245.105.114.995.045.04368,972
Jul 1, 20245.155.155.025.085.08222,419
Jun 28, 20245.105.155.005.105.10185,250
Jun 27, 20244.955.094.935.085.081,613,020
Jun 26, 20245.075.074.954.994.99177,104
Jun 25, 20245.185.184.995.055.05227,178
Jun 21, 20244.935.134.925.105.10346,174
Jun 20, 20245.085.084.995.045.04115,908
Jun 19, 20245.155.155.005.085.08137,100
Jun 18, 20245.035.125.035.085.08122,385
Jun 17, 20245.085.094.855.085.08156,462
Jun 14, 20244.965.034.844.944.94417,836
Jun 13, 20245.055.054.955.035.03136,334
Jun 12, 20245.085.125.035.055.05165,485
Jun 11, 20245.185.185.065.115.11131,101
Jun 10, 20245.105.124.985.125.1282,385
Jun 7, 20245.175.175.065.115.11151,958
Jun 6, 20245.185.205.125.175.17162,878
Jun 5, 20245.245.245.125.195.19178,867
Jun 4, 20245.205.205.125.205.2062,566
Jun 3, 20245.185.265.155.205.20112,296
May 31, 20245.175.225.135.205.20506,652
May 30, 20245.205.245.145.205.20222,559
May 29, 20245.125.185.065.125.122,494,019
May 28, 20245.235.235.095.155.15228,243
May 27, 20245.135.235.135.235.2346,283
May 24, 20245.155.205.105.185.18141,634
May 23, 20245.215.215.165.215.2141,040
May 22, 20245.305.305.125.205.20426,850
May 21, 20245.195.255.125.225.22162,801
May 20, 20245.275.315.175.255.25126,157
May 17, 20245.255.345.205.265.26162,397
May 16, 20245.395.395.185.295.29204,403
May 15, 20245.305.365.255.355.35336,069
May 14, 20245.405.415.335.335.3337,146
May 13, 20245.495.505.375.435.43233,043
May 10, 20245.385.475.305.465.4691,538
May 9, 20245.405.405.305.385.38140,067
May 8, 20245.455.455.255.395.39201,990
May 2, 20245.315.425.315.425.4259,104
Apr 30, 20245.435.465.265.405.40172,278
Apr 29, 20245.135.345.065.345.34246,663
Apr 26, 20245.005.054.895.055.05149,781
Apr 25, 20245.005.004.934.974.97117,972
Apr 24, 20245.075.154.995.005.00238,416
Apr 23, 20245.045.044.885.035.03278,596
Apr 22, 20245.085.105.005.005.00300,958
Apr 19, 20244.975.094.915.085.08312,288
Apr 18, 20244.974.984.894.964.96226,426
Apr 17, 20244.834.974.834.964.96112,759
Apr 16, 20244.994.994.834.854.85406,865
Apr 15, 20244.905.114.905.015.01451,683
Apr 12, 20245.265.275.135.155.15261,319
Apr 11, 20245.265.305.235.285.2870,926
Apr 10, 20245.335.335.235.315.31150,753
Apr 9, 20245.285.295.215.295.29117,732
Apr 8, 20245.245.285.185.285.2884,440
Apr 5, 20245.105.205.025.205.20292,601
Apr 4, 20245.115.205.065.185.18157,161
Apr 3, 20245.085.104.955.095.09556,529
Apr 2, 20245.385.385.155.195.19330,577
Mar 28, 20245.455.455.305.385.38347,286
Mar 27, 20245.465.495.305.415.41349,263
Mar 26, 20245.495.495.385.445.44247,081
Mar 22, 20245.505.525.425.495.49191,665
Mar 21, 20245.495.535.445.505.50103,125
Mar 20, 20245.445.465.355.465.46230,921
Mar 19, 20245.425.455.345.395.39239,375
Mar 15, 20245.455.495.335.335.332,945,143
Mar 14, 20245.505.505.425.485.481,415,543
Mar 13, 20245.485.485.415.485.48230,079
Mar 12, 20245.455.485.355.485.48269,828
Mar 11, 20245.565.595.375.505.50379,763
Mar 8, 20245.615.615.505.605.60178,063
Mar 7, 20245.645.645.535.615.61212,739
Mar 6, 20245.645.645.545.615.61346,810
Mar 5, 20245.605.605.485.595.59411,373
Mar 4, 20245.605.645.505.555.55406,273
Mar 1, 20245.545.545.455.505.50199,545
Feb 29, 20245.405.505.395.505.501,775,337
Feb 28, 20245.455.465.285.405.40333,392
Feb 27, 20245.445.475.385.455.45238,508
Feb 26, 20245.445.485.365.455.45224,766
Feb 23, 20245.425.425.295.405.40358,046
Feb 22, 20245.265.445.265.435.43357,580
Feb 21, 20245.255.305.195.305.30233,184
Feb 20, 20245.195.265.185.255.25408,130
Feb 19, 20245.125.265.105.205.20991,372
Feb 16, 20244.905.224.865.105.10839,144
Feb 15, 20244.904.904.824.904.90955,798
Feb 14, 20244.864.914.784.904.90405,233
Feb 13, 20244.854.874.764.864.864,831,930
Feb 12, 20244.734.844.734.844.84274,099
Feb 9, 20244.844.884.744.804.80243,858
Feb 8, 20244.764.844.744.824.82168,815
Feb 7, 20244.834.834.654.754.75395,503
Feb 6, 20244.874.874.744.804.80430,928
Feb 5, 20244.884.884.804.854.85503,018
Feb 2, 20244.954.984.854.884.88330,554
Feb 1, 20244.954.954.824.944.94232,766
Jan 31, 20245.035.034.894.954.95312,222
Jan 30, 20245.065.074.975.005.00471,463
Jan 29, 20245.065.084.985.065.06322,777

Related Tickers

EKTER.AT Ekter SA
1.7820
-2.09%
 
GEKTERNA.AT Gek Terna S.A.
18.44
-0.32%
 
AVAX.AT Avax S.A.
1.9500
-0.10%
 
DOMIK.AT Domiki Kritis S.A.
2.7400
-2.14%
 
HLL.F Ellaktor S.A.
2.1650
-4.42%
 
ELLAKTOR.AT Ellaktor S.A.
2.2400
+0.45%