GEK Terna (GEKTERNAB3)
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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721744700 | 89.899 | 1.05 | 1.18 | 89.001 | 89.899 | 89 | 5900000 |
| 1721658300 | 88.851 | 0.35 | 0.40 | 88.8601 | 88.9 | 88.851 | 1900000 |
| 1721399100 | 88.5 | -0.94 | -1.05 | 88.995 | 89.8099 | 88.5 | 1400000 |
| 1721312700 | 89.4408 | 1.13 | 1.28 | 89.4408 | 89.4408 | 89.4408 | 0 |
| 1721226240 | 88.3145 | -1.13 | -1.26 | 89.5 | 89.65 | 87.95 | 3100000 |
| 1721139900 | 89.4408 | 0.27 | 0.30 | 89.4905 | 89.5 | 89.4408 | 500000 |
| 1721053440 | 89.1725 | -1.23 | -1.36 | 90 | 90 | 88.7 | 2000000 |
| 1720794300 | 90.3986 | 1.05 | 1.17 | 89.5001 | 90.3986 | 89.5001 | 1800000 |
| 1720707900 | 89.35 | -1.11 | -1.22 | 89.35 | 89.35 | 89.35 | 200000 |
| 1720621500 | 90.4558 | 0.68 | 0.76 | 90.4558 | 90.4558 | 90.4558 | 100000 |
| 1720535100 | 89.7734 | 1.07 | 1.21 | 88.9999 | 90.2 | 88.9999 | 3200000 |
| 1720448700 | 88.7 | 0.1 | 0.11 | 88 | 88.7 | 87.5 | 4200000 |
| 1720189500 | 88.6 | -0.6 | -0.67 | 89 | 89 | 88.6 | 2100000 |
| 1720103100 | 89.1999 | -0.69 | -0.77 | 88.0001 | 89.1999 | 88.0001 | 400000 |
| 1720016700 | 89.89 | 0.79 | 0.89 | 89.1 | 89.89 | 89.1 | 200000 |
| 1719930300 | 89.1 | 0.05 | 0.06 | 89.5 | 89.85 | 89.1 | 1300000 |
| 1719843900 | 89.05 | 0.05 | 0.06 | 89.65 | 89.65 | 89.05 | 2200000 |
| 1719584700 | 89.0001 | -0.87 | -0.97 | 89.75 | 89.89 | 89.0001 | 1500000 |
| 1719498300 | 89.87 | 0.37 | 0.41 | 89.85 | 89.87 | 89.85 | 4100000 |
| 1719411900 | 89.5 | 1.4 | 1.59 | 88.1 | 89.5001 | 88.1 | 11100000 |
| 1719325500 | 88.1 | 0.1 | 0.11 | 87.8501 | 88.1 | 87.85 | 2800000 |
| 1718979900 | 88 | 0 | 0.00 | 88 | 88.0015 | 88 | 1600000 |
| 1718893500 | 88 | 0.2 | 0.23 | 87.8 | 88.3 | 87.55 | 5800000 |
| 1718807100 | 87.8 | -0.4 | -0.45 | 87.9 | 88.25 | 87.1 | 3700000 |
| 1718720700 | 88.2 | 0.45 | 0.51 | 88 | 88.2 | 88 | 900000 |
| 1718634300 | 87.75 | 0.25 | 0.29 | 88.2 | 88.7999 | 86.9 | 33400000 |
| 1718375100 | 87.5 | -0.9 | -1.02 | 88 | 88 | 87.5 | 3300000 |
| 1718288700 | 88.4 | 0.11 | 0.12 | 88.4 | 88.4 | 88.4 | 100000 |
| 1718202300 | 88.29 | 0.29 | 0.33 | 88.25 | 88.29 | 88.25 | 1200000 |
| 1718115900 | 88 | 0.14 | 0.16 | 87.97 | 88 | 87.95 | 3100000 |
| 1718029500 | 87.86 | 0 | 0.00 | 87.86 | 87.86 | 87.86 | 0 |
| 1717770300 | 87.86 | -0.54 | -0.61 | 87.86 | 88.4 | 87.86 | 2500000 |
| 1717683900 | 88.4 | 0.4 | 0.45 | 88.4 | 88.4 | 88.4 | 100000 |
| 1717597500 | 88 | -0.08 | -0.09 | 88.0001 | 88.0001 | 88 | 800000 |
| 1717511040 | 88.08 | -0.22 | -0.25 | 88.45 | 88.45 | 88 | 1000000 |
| 1717424700 | 88.3 | -0.19 | -0.21 | 88.5 | 88.5 | 88.3 | 200000 |
| 1717165440 | 88.4857 | 0.49 | 0.55 | 88.15 | 88.7 | 87.75 | 2100000 |
| 1717079100 | 88 | -0.4 | -0.45 | 88.65 | 89 | 88 | 2600000 |
| 1716992700 | 88.4001 | -0.05 | -0.06 | 88.45 | 88.45 | 88.4001 | 10600000 |
| 1716906300 | 88.45 | -0.55 | -0.62 | 88.5 | 88.5 | 88.45 | 400000 |
| 1716819900 | 89 | 0 | 0.00 | 88.5 | 89 | 88.4001 | 6300000 |
| 1716560700 | 89 | 0.25 | 0.28 | 89 | 89 | 89 | 300000 |
| 1716474300 | 88.75 | -0.25 | -0.28 | 88.75 | 88.75 | 88.75 | 700000 |
| 1716387900 | 89 | 0.69 | 0.78 | 89 | 89 | 89 | 700000 |
| 1716301500 | 88.3125 | 0.31 | 0.35 | 88.5 | 88.5 | 88.25 | 800000 |
| 1716215100 | 88.0001 | -0.15 | -0.17 | 88.1 | 88.3 | 88 | 3100000 |
| 1715955900 | 88.1501 | 0 | 0.00 | 88 | 88.1501 | 88 | 800000 |
| 1715869500 | 88.15 | 0.15 | 0.17 | 88.9998 | 88.9998 | 88.15 | 1300000 |
| 1715783100 | 88.0001 | 0.2 | 0.23 | 87.9999 | 88.0001 | 87.55 | 3900000 |
| 1715696700 | 87.7999 | 0.46 | 0.53 | 87.7999 | 87.7999 | 87.7999 | 100000 |
| 1715610300 | 87.3362 | 0.23 | 0.26 | 87.3501 | 87.4 | 87.25 | 3700000 |
| 1715351100 | 87.1105 | -0.89 | -1.01 | 88 | 88 | 87.1004 | 700000 |
| 1715264700 | 88 | 0.15 | 0.17 | 87.85 | 88 | 86.2256 | 8700000 |
| 1715178300 | 87.8501 | 0.09 | 0.10 | 88 | 88.4 | 87.85 | 4200000 |
| 1714659900 | 87.7632 | 0.06 | 0.07 | 87.7 | 88 | 87.7 | 1900000 |
| 1714487100 | 87.7 | -0.9 | -1.02 | 88 | 88 | 87.01 | 9400000 |
| 1714400700 | 88.5999 | 0.1 | 0.11 | 88.5999 | 88.5999 | 88.5999 | 100000 |
| 1714141500 | 88.4999 | -0.18 | -0.20 | 88.4999 | 88.4999 | 88.2 | 1400000 |
| 1714055100 | 88.6799 | 0.78 | 0.89 | 88.6799 | 88.6799 | 88.6799 | 100000 |
| 1713968700 | 87.8999 | -0.1 | -0.11 | 87.35 | 87.9498 | 87 | 7500000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
