Gek Terna S A Historical Data - GEKTERNA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Greece
ASE
Gek Terna S A (GEKTERNA)
Gek Terna S A (GEKTERNA) Historical

Gek Terna S A (GEKTERNA)

18.64

0.18

(0.98%)

Closed 02 February 2:20AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738337100	18.64	0.18	0.98	18.46	18.64	18.46	48509
1738250700	18.46	-0.02	-0.11	18.4	18.5	18.36	46874
1738164300	18.48	0.04	0.22	18.42	18.52	18.42	63079
1738077900	18.44	-0.1	-0.54	18.6	18.6	18.44	102512
1737991500	18.54	-0.16	-0.86	18.6	18.66	18.44	68546
1737732300	18.7	-0.02	-0.11	18.78	18.8	18.66	35339
1737645900	18.72	-0.04	-0.21	18.6	18.84	18.6	68617
1737559500	18.76	0.24	1.30	18.52	18.86	18.46	115724
1737473040	18.52	0.14	0.76	18.4	18.52	18.24	75254
1737386700	18.38	-0.02	-0.11	18.38	18.46	18.36	66599
1737127500	18.4	0.04	0.22	18.34	18.44	18.2	79374
1737041100	18.36	0	0.00	18.3	18.42	18.18	63155
1736954700	18.36	-0.04	-0.22	18.38	18.4	18.24	53751
1736868300	18.4	-0.06	-0.33	18.48	18.48	18.32	111104
1736781900	18.46	-0.04	-0.22	18.4	18.48	18.34	42675
1736522700	18.5	-0.1	-0.54	18.6	18.6	18.4	63871
1736436300	18.6	0.04	0.22	18.6	18.6	18.38	85675
1736349900	18.56	0.04	0.22	18.52	18.58	18.46	56602
1736263500	18.52	-0.02	-0.11	18.64	18.64	18.46	57185
1735917900	18.54	0.1	0.54	18.56	18.74	18.4	129047
1735831500	18.44	-0.16	-0.86	18.62	18.62	18.42	71575
1735658700	18.6	0.2	1.09	18.3	18.6	18.3	105166
1735572300	18.4	-0.08	-0.43	18.48	18.48	18.36	99148
1735313100	18.48	0	0.00	18.4	18.52	18.34	115106
1734967500	18.48	0.1	0.54	18.2	18.5	18.2	190685
1734708300	18.38	-0.02	-0.11	18.4	18.56	18.32	357213
1734621900	18.4	0.02	0.11	18.3	18.54	18.28	154891
1734535500	18.38	0.06	0.33	18.34	18.48	18.32	87772
1734449100	18.32	-0.08	-0.43	18.38	18.52	18.3	242441
1734362700	18.4	-0.14	-0.76	18.52	18.52	18.34	137910
1734103500	18.54	0.04	0.22	18.5	18.6	18.36	127222
1734017100	18.5	-0.08	-0.43	18.8	18.92	18	689517
1733930700	18.58	0.18	0.98	18.56	18.74	18	2975228
1733844300	18.4	-0.3	-1.60	18.5	18.96	18.4	118747
1733757900	18.7	-0.1	-0.53	18.64	18.9	18.64	62150
1733498700	18.8	-0.18	-0.95	18.84	18.98	18.74	55470
1733412300	18.98	0.06	0.32	18.92	19.14	18.88	93373
1733325900	18.92	0.14	0.75	18.72	19	18.72	99829
1733239500	18.78	-0.04	-0.21	18.82	18.88	18.68	87147
1733153100	18.82	0.2	1.07	18.5	19.08	18.5	114558
1732893900	18.62	0.06	0.32	18.54	18.7	18.46	181211
1732807500	18.56	0.06	0.32	18.52	18.64	18.36	160795
1732721100	18.5	0.2	1.09	18.3	18.5	18.24	87817
1732634700	18.3	0.02	0.11	18.2	18.5	18.18	179687
1732548300	18.28	0.38	2.12	17.9	18.46	17.9	264740
1732289100	17.9	0.42	2.40	17.5	18.06	17.48	181458
1732202700	17.48	0.3	1.75	17.24	17.7	17.16	118911
1732116300	17.18	0.18	1.06	17.08	17.24	16.92	74041
1732029900	17	-0.34	-1.96	17.3	17.48	16.68	242432
1731943500	17.34	-0.1	-0.57	17.28	17.5	17.28	91572
1731684300	17.44	0	0.00	17.38	17.46	17.28	104649
1731597900	17.44	0.08	0.46	17.36	17.5	17.3	61504
1731511440	17.36	-0.06	-0.34	17.56	17.56	17.28	53293
1731425100	17.42	0	0.00	17.36	17.56	17.3	83599
1731338700	17.42	-0.08	-0.46	17.56	17.56	17.28	83951
1731079500	17.5	0	0.00	17.5	17.56	17.42	68465
1730993100	17.5	0.16	0.92	17.4	17.52	17.32	61600
1730906700	17.34	0.32	1.88	17.2	17.44	17.18	113016
1730820300	17.02	-0.04	-0.23	17.04	17.2	17	31600
1730733900	17.06	-0.08	-0.47	17.1	17.26	16.94	53240

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions