Gek Terna S A (GEKTERNA)
ASE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721658300 | 18.1 | 0.1 | 0.56 | 18.04 | 18.2 | 17.94 | 86887 |
| 1721399100 | 18 | 0.08 | 0.45 | 17.96 | 18.12 | 17.86 | 86541 |
| 1721312700 | 17.92 | 0.02 | 0.11 | 17.92 | 17.92 | 17.78 | 80873 |
| 1721226240 | 17.9 | 0.06 | 0.34 | 17.7 | 17.94 | 17.7 | 96667 |
| 1721139900 | 17.84 | 0.26 | 1.48 | 17.5 | 17.9 | 17.3 | 86714 |
| 1721053440 | 17.58 | 0.04 | 0.23 | 17.5 | 17.68 | 17.42 | 80425 |
| 1720794300 | 17.54 | 0.04 | 0.23 | 17.5 | 17.7 | 17.46 | 67218 |
| 1720707900 | 17.5 | -0.1 | -0.57 | 17.5 | 17.82 | 17.5 | 117595 |
| 1720621500 | 17.6 | 0.44 | 2.56 | 17.2 | 17.78 | 17.12 | 296939 |
| 1720535100 | 17.16 | 0.32 | 1.90 | 16.98 | 17.22 | 16.86 | 231374 |
| 1720448700 | 16.84 | 0.16 | 0.96 | 16.68 | 16.84 | 16.62 | 121542 |
| 1720189500 | 16.68 | 0 | 0.00 | 16.62 | 16.78 | 16.62 | 64808 |
| 1720103100 | 16.68 | 0.08 | 0.48 | 16.68 | 16.719999 | 16.559999 | 101461 |
| 1720016700 | 16.6 | 0.1 | 0.61 | 16.399999 | 16.7 | 16.399999 | 36455 |
| 1719930300 | 16.5 | -0.04 | -0.24 | 16.46 | 16.64 | 16.46 | 63876 |
| 1719843900 | 16.54 | -0.04 | -0.24 | 16.54 | 16.579999 | 16.46 | 121863 |
| 1719584700 | 16.579999 | 0.04 | 0.24 | 16.54 | 16.68 | 16.48 | 86112 |
| 1719498300 | 16.54 | -0.16 | -0.96 | 16.6 | 16.78 | 16.54 | 81406 |
| 1719411900 | 16.7 | 0.06 | 0.36 | 16.7 | 16.8 | 16.46 | 147882 |
| 1719325500 | 16.64 | -0.5 | -2.92 | 17 | 17 | 16.6 | 163079 |
| 1718979900 | 17.14 | 0.26 | 1.54 | 16.98 | 17.14 | 16.8 | 431302 |
| 1718893500 | 16.88 | 0.24 | 1.44 | 16.88 | 17 | 16.78 | 1084192 |
| 1718807100 | 16.64 | 0.22 | 1.34 | 16.399999 | 16.82 | 16.399999 | 125092 |
| 1718720700 | 16.42 | 0.14 | 0.86 | 16.32 | 16.48 | 16.28 | 77915 |
| 1718634300 | 16.28 | -0.14 | -0.85 | 16.42 | 16.48 | 16.219999 | 72512 |
| 1718375100 | 16.42 | -0.06 | -0.36 | 16.44 | 16.68 | 16.28 | 170842 |
| 1718288700 | 16.48 | -0.28 | -1.67 | 16.9 | 16.9 | 16.44 | 87328 |
| 1718202300 | 16.76 | 0.22 | 1.33 | 16.62 | 16.78 | 16.52 | 75155 |
| 1718115900 | 16.54 | -0.26 | -1.55 | 16.9 | 16.96 | 16.48 | 112788 |
| 1718029500 | 16.8 | 0.16 | 0.96 | 16.64 | 17 | 16.64 | 146752 |
| 1717770300 | 16.64 | -0.02 | -0.12 | 16.8 | 16.88 | 16.64 | 109869 |
| 1717683900 | 16.66 | -0.16 | -0.95 | 16.82 | 17.1 | 16.66 | 185572 |
| 1717597500 | 16.82 | 0.32 | 1.94 | 16.68 | 16.86 | 16.399999 | 125500 |
| 1717511040 | 16.5 | -0.24 | -1.43 | 16.7 | 16.76 | 16.399999 | 103545 |
| 1717424700 | 16.739999 | -0.02 | -0.12 | 16.84 | 16.84 | 16.68 | 58199 |
| 1717165440 | 16.76 | 0.06 | 0.36 | 16.64 | 16.86 | 16.64 | 186519 |
| 1717079100 | 16.7 | 0.24 | 1.46 | 16.399999 | 16.7 | 16.399999 | 126976 |
| 1716992700 | 16.46 | -0.04 | -0.24 | 16.54 | 16.559999 | 16.379999 | 70871 |
| 1716906300 | 16.5 | -0.1 | -0.60 | 16.6 | 16.6 | 16.44 | 49705 |
| 1716819900 | 16.6 | 0 | 0.00 | 16.68 | 16.78 | 16.5 | 38329 |
| 1716560700 | 16.6 | -0.08 | -0.48 | 16.6 | 16.719999 | 16.5 | 58580 |
| 1716474300 | 16.68 | 0.38 | 2.33 | 16.36 | 16.88 | 16.2 | 122151 |
| 1716387900 | 16.3 | -0.22 | -1.33 | 16.42 | 16.44 | 16.16 | 71623 |
| 1716301500 | 16.52 | 0.08 | 0.49 | 16.5 | 16.54 | 16.32 | 42543 |
| 1716215100 | 16.44 | 0.02 | 0.12 | 16.399999 | 16.559999 | 16.399999 | 50192 |
| 1715955900 | 16.42 | -0.32 | -1.91 | 16.76 | 16.9 | 16.36 | 78213 |
| 1715869500 | 16.739999 | 0.16 | 0.97 | 16.739999 | 16.78 | 16.52 | 53998 |
| 1715783100 | 16.579999 | 0.24 | 1.47 | 16.36 | 16.76 | 16.34 | 89433 |
| 1715696700 | 16.34 | -0.22 | -1.33 | 16.5 | 16.5 | 16.12 | 195156 |
| 1715610300 | 16.559999 | -0.34 | -2.01 | 16.88 | 16.88 | 16.46 | 149773 |
| 1715351100 | 16.9 | 0.14 | 0.84 | 16.739999 | 16.9 | 16.739999 | 54708 |
| 1715264700 | 16.76 | 0.1 | 0.60 | 16.7 | 16.82 | 16.6 | 59945 |
| 1715178240 | 16.66 | 0.08 | 0.48 | 16.579999 | 16.739999 | 16.52 | 146800 |
| 1714659900 | 16.579999 | -0.12 | -0.72 | 16.84 | 16.86 | 16.559999 | 102483 |
| 1714487100 | 16.7 | -0.08 | -0.48 | 16.7 | 16.82 | 16.52 | 105930 |
| 1714400700 | 16.78 | 0.3 | 1.82 | 16.5 | 16.84 | 16.399999 | 217892 |
| 1714141500 | 16.48 | 0.22 | 1.35 | 16.46 | 16.559999 | 16.3 | 186025 |
| 1714055100 | 16.26 | -0.18 | -1.09 | 16.1 | 16.36 | 16.1 | 101632 |
| 1713968700 | 16.44 | -0.06 | -0.36 | 16.6 | 16.6 | 16.18 | 152260 |
| 1713882300 | 16.5 | 0.12 | 0.73 | 16.34 | 16.52 | 16.32 | 92198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
