Athens - Delayed Quote EUR

Bank of Greece (TELL.AT)

Compare
13.50 +0.25 (+1.89%)
At close: 5:15 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 13.25 13.55 13.25 13.50 13.50 5,636
Oct 18, 2024 13.35 13.40 13.25 13.25 13.25 1,725
Oct 17, 2024 13.30 13.30 13.25 13.25 13.25 702
Oct 16, 2024 13.15 13.35 13.15 13.20 13.20 2,754
Oct 15, 2024 13.10 13.20 13.10 13.20 13.20 6,463
Oct 14, 2024 13.10 13.25 13.05 13.15 13.15 7,762
Oct 11, 2024 13.35 13.35 13.10 13.10 13.10 13,377
Oct 10, 2024 13.35 13.35 13.15 13.20 13.20 3,050
Oct 9, 2024 13.35 13.35 13.15 13.15 13.15 2,403
Oct 8, 2024 13.20 13.25 13.10 13.20 13.20 9,848
Oct 7, 2024 13.40 13.45 13.10 13.10 13.10 12,671
Oct 4, 2024 13.30 13.45 13.20 13.20 13.20 12,153
Oct 3, 2024 13.25 13.40 13.25 13.30 13.30 8,932
Oct 2, 2024 13.50 13.50 13.30 13.30 13.30 13,170
Oct 1, 2024 13.45 13.55 13.40 13.45 13.45 7,413
Sep 30, 2024 13.50 13.80 13.40 13.45 13.45 8,185
Sep 27, 2024 13.50 13.60 13.45 13.50 13.50 2,639
Sep 26, 2024 13.70 13.70 13.50 13.50 13.50 5,635
Sep 25, 2024 13.45 13.65 13.30 13.65 13.65 9,653
Sep 24, 2024 13.20 13.35 13.15 13.25 13.25 33,258
Sep 23, 2024 13.40 13.50 13.20 13.20 13.20 26,883
Sep 20, 2024 13.50 13.55 13.40 13.45 13.45 11,428
Sep 19, 2024 13.45 13.60 13.45 13.50 13.50 7,487
Sep 18, 2024 13.50 13.65 13.45 13.50 13.50 4,101
Sep 17, 2024 13.70 13.70 13.50 13.50 13.50 11,675
Sep 16, 2024 13.55 13.70 13.50 13.50 13.50 4,403
Sep 13, 2024 13.60 13.80 13.55 13.55 13.55 7,517
Sep 12, 2024 13.70 13.75 13.55 13.65 13.65 1,895
Sep 11, 2024 13.50 13.70 13.50 13.65 13.65 1,736
Sep 10, 2024 13.60 13.70 13.55 13.60 13.60 3,173
Sep 9, 2024 13.75 13.75 13.55 13.60 13.60 3,934
Sep 6, 2024 13.65 13.75 13.60 13.75 13.75 3,441
Sep 5, 2024 13.65 13.70 13.60 13.65 13.65 1,724
Sep 4, 2024 13.50 13.65 13.50 13.60 13.60 7,496
Sep 3, 2024 13.75 13.75 13.55 13.60 13.60 3,420
Sep 2, 2024 13.70 13.70 13.45 13.70 13.70 4,991
Aug 30, 2024 13.55 13.80 13.50 13.50 13.50 11,076
Aug 29, 2024 13.70 13.85 13.55 13.65 13.65 9,022
Aug 28, 2024 13.80 13.85 13.75 13.80 13.80 3,747
Aug 27, 2024 13.85 13.90 13.80 13.85 13.85 3,471
Aug 26, 2024 13.65 13.95 13.65 13.85 13.85 7,050
Aug 23, 2024 13.80 13.90 13.75 13.85 13.85 6,603
Aug 22, 2024 13.70 13.80 13.70 13.70 13.70 1,979
Aug 21, 2024 13.70 13.70 13.60 13.65 13.65 864
Aug 20, 2024 13.65 13.75 13.60 13.70 13.70 1,982
Aug 19, 2024 13.70 13.85 13.60 13.65 13.65 5,052
Aug 16, 2024 13.70 13.75 13.55 13.70 13.70 3,401
Aug 14, 2024 13.70 13.70 13.45 13.55 13.55 1,156
Aug 13, 2024 13.50 13.65 13.40 13.40 13.40 2,696
Aug 12, 2024 13.55 13.70 13.40 13.45 13.45 1,730
Aug 9, 2024 13.75 13.75 13.50 13.50 13.50 1,274
Aug 8, 2024 13.20 13.60 13.20 13.55 13.55 6,790
Aug 7, 2024 13.50 13.70 13.45 13.70 13.70 3,020
Aug 6, 2024 13.25 13.50 13.25 13.40 13.40 6,933
Aug 5, 2024 13.60 13.70 13.25 13.25 13.25 9,915
Aug 2, 2024 13.90 13.90 13.60 13.85 13.85 5,607
Aug 1, 2024 13.75 13.85 13.75 13.75 13.75 1,961
Jul 31, 2024 13.70 13.90 13.70 13.90 13.90 661
Jul 30, 2024 13.80 13.80 13.65 13.75 13.75 991
Jul 29, 2024 14.00 14.00 13.65 13.70 13.70 2,956
Jul 26, 2024 13.80 13.85 13.80 13.85 13.85 1,297
Jul 25, 2024 13.95 13.95 13.65 13.80 13.80 4,727
Jul 24, 2024 13.90 14.00 13.80 13.80 13.80 5,378
Jul 23, 2024 13.95 14.00 13.85 13.90 13.90 2,215
Jul 22, 2024 13.80 13.95 13.60 13.95 13.95 5,360
Jul 19, 2024 13.80 14.00 13.70 13.90 13.90 4,227
Jul 18, 2024 13.90 13.90 13.65 13.80 13.80 966
Jul 17, 2024 13.75 13.90 13.70 13.85 13.85 2,914
Jul 16, 2024 13.70 14.00 13.70 13.75 13.75 7,036
Jul 15, 2024 13.55 13.80 13.55 13.70 13.70 2,790
Jul 12, 2024 13.50 13.85 13.50 13.80 13.80 1,028
Jul 11, 2024 13.45 13.80 13.45 13.75 13.75 4,213
Jul 10, 2024 13.45 13.60 13.40 13.50 13.50 4,670
Jul 9, 2024 13.25 13.50 13.25 13.40 13.40 1,709
Jul 8, 2024 13.25 13.40 13.25 13.40 13.40 2,722
Jul 5, 2024 13.35 13.45 13.25 13.40 13.40 2,205
Jul 4, 2024 13.25 13.50 13.20 13.35 13.35 5,142
Jul 3, 2024 13.25 13.50 13.25 13.35 13.35 2,022
Jul 2, 2024 13.35 13.40 13.20 13.35 13.35 1,982
Jul 1, 2024 13.25 13.45 13.25 13.30 13.30 4,917
Jun 28, 2024 13.30 13.50 13.25 13.25 13.25 12,241
Jun 27, 2024 13.80 13.80 13.40 13.45 13.45 1,065
Jun 26, 2024 13.40 13.50 13.30 13.45 13.45 7,788
Jun 25, 2024 13.55 13.75 13.30 13.45 13.45 13,439
Jun 21, 2024 13.60 13.80 13.50 13.50 13.50 6,570
Jun 20, 2024 13.95 13.95 13.60 13.60 13.60 4,456
Jun 19, 2024 13.60 13.95 13.55 13.70 13.70 11,758
Jun 18, 2024 13.80 13.85 13.60 13.60 13.60 908
Jun 17, 2024 13.95 13.95 13.60 13.60 13.60 3,640
Jun 14, 2024 13.90 14.10 13.65 13.65 13.65 2,244
Jun 13, 2024 13.80 13.95 13.70 13.90 13.90 1,420
Jun 12, 2024 13.90 14.05 13.75 13.75 13.75 3,414
Jun 11, 2024 13.95 14.00 13.75 13.95 13.95 619
Jun 10, 2024 13.95 14.00 13.60 13.95 13.95 5,835
Jun 7, 2024 14.00 14.00 13.80 13.85 13.85 954
Jun 6, 2024 14.00 14.00 13.80 14.00 14.00 10,616
Jun 5, 2024 14.00 14.15 13.85 14.00 14.00 2,701
Jun 4, 2024 14.10 14.10 13.80 13.80 13.80 2,103
Jun 3, 2024 14.15 14.15 14.00 14.10 14.10 2,036
May 31, 2024 13.85 14.10 13.85 14.10 14.10 2,200
May 30, 2024 13.95 14.05 13.60 13.85 13.85 9,965
May 29, 2024 13.90 14.20 13.90 14.00 14.00 8,316
May 28, 2024 14.20 14.20 14.05 14.05 14.05 1,932
May 27, 2024 14.20 14.45 14.10 14.30 14.30 4,579
May 24, 2024 14.05 14.10 14.00 14.05 14.05 2,404
May 23, 2024 14.20 14.20 14.00 14.05 14.05 1,214
May 22, 2024 14.25 14.25 14.00 14.15 14.15 2,777
May 21, 2024 14.15 14.15 14.05 14.15 14.15 2,515
May 20, 2024 14.30 14.30 14.05 14.05 14.05 5,801
May 17, 2024 14.10 14.30 14.00 14.30 14.30 5,243
May 16, 2024 14.30 14.30 14.10 14.10 14.10 922
May 15, 2024 14.30 14.30 14.10 14.20 14.20 2,696
May 14, 2024 14.20 14.40 14.05 14.30 14.30 4,132
May 13, 2024 14.35 14.45 14.10 14.20 14.20 2,466
May 10, 2024 14.45 14.45 14.10 14.10 14.10 6,209
May 9, 2024 14.35 14.40 14.15 14.35 14.35 2,171
May 8, 2024 14.15 14.35 14.00 14.35 14.35 7,852
May 2, 2024 14.05 14.30 14.05 14.15 14.15 1,904
Apr 30, 2024 14.45 14.45 14.00 14.05 14.05 4,518
Apr 29, 2024 14.45 14.50 14.20 14.35 14.35 2,023
Apr 26, 2024 14.35 14.40 14.20 14.30 14.30 5,501
Apr 25, 2024 14.20 14.35 14.20 14.30 14.30 3,147
Apr 24, 2024 14.15 14.40 14.15 14.20 14.20 8,672
Apr 23, 2024 14.50 14.50 14.20 14.40 14.40 5,967
Apr 22, 2024 14.30 14.55 14.15 14.35 14.35 8,516
Apr 19, 2024 14.25 14.50 14.25 14.45 14.45 4,079
Apr 18, 2024 0.67 Dividend
Apr 18, 2024 14.40 14.50 14.20 14.40 14.40 12,261
Apr 17, 2024 14.90 15.10 14.65 15.00 14.33 9,479
Apr 16, 2024 14.60 15.10 14.60 14.90 14.23 8,297
Apr 15, 2024 15.05 15.25 14.80 15.00 14.33 15,018
Apr 12, 2024 15.45 15.45 15.20 15.20 14.52 15,014
Apr 11, 2024 15.40 15.50 15.25 15.25 14.57 9,004
Apr 10, 2024 15.30 15.55 15.25 15.45 14.76 6,644
Apr 9, 2024 15.35 15.45 15.20 15.30 14.61 29,970
Apr 8, 2024 15.40 15.50 15.30 15.30 14.61 2,381
Apr 5, 2024 15.50 15.50 15.15 15.30 14.61 4,453
Apr 4, 2024 15.20 15.65 15.15 15.50 14.81 4,358
Apr 3, 2024 15.45 15.45 15.15 15.30 14.61 5,616
Apr 2, 2024 15.20 15.70 15.20 15.45 14.76 2,392
Mar 28, 2024 15.60 15.60 15.40 15.50 14.81 1,951
Mar 27, 2024 15.75 15.85 15.35 15.40 14.71 4,502
Mar 26, 2024 15.70 15.85 15.60 15.75 15.04 3,039
Mar 22, 2024 15.65 15.85 15.60 15.85 15.14 9,238
Mar 21, 2024 15.25 15.65 15.25 15.60 14.90 12,334
Mar 20, 2024 15.25 15.50 15.25 15.50 14.81 11,413
Mar 19, 2024 15.40 15.45 15.40 15.45 14.76 6,578
Mar 15, 2024 15.40 15.55 15.30 15.50 14.81 7,315
Mar 14, 2024 15.50 15.50 15.15 15.30 14.61 1,222
Mar 13, 2024 15.55 15.60 15.25 15.35 14.66 5,882
Mar 12, 2024 15.45 15.50 15.30 15.50 14.81 2,030
Mar 11, 2024 15.45 15.55 15.30 15.45 14.76 9,243
Mar 8, 2024 15.20 15.45 15.20 15.40 14.71 2,165
Mar 7, 2024 15.30 15.50 15.25 15.25 14.57 4,682
Mar 6, 2024 15.40 15.55 15.30 15.30 14.61 6,931
Mar 5, 2024 15.00 15.55 14.90 15.45 14.76 35,967
Mar 4, 2024 14.55 14.75 14.50 14.65 13.99 14,100
Mar 1, 2024 14.35 14.40 14.00 14.40 13.75 7,124
Feb 29, 2024 14.20 14.30 14.00 14.25 13.61 1,932
Feb 28, 2024 14.25 14.25 13.80 14.10 13.47 3,816
Feb 27, 2024 14.25 14.30 14.00 14.20 13.56 2,634
Feb 26, 2024 14.45 14.45 14.20 14.30 13.66 5,426
Feb 23, 2024 14.20 14.45 14.00 14.25 13.61 25,570
Feb 22, 2024 13.80 14.00 13.70 13.95 13.33 5,308
Feb 21, 2024 13.80 13.95 13.60 13.80 13.18 4,738
Feb 20, 2024 13.75 13.80 13.60 13.60 12.99 11,955
Feb 19, 2024 14.10 14.30 13.70 13.75 13.13 17,300
Feb 16, 2024 14.00 14.30 13.85 14.10 13.47 5,337
Feb 15, 2024 14.00 14.15 13.80 14.15 13.52 11,085
Feb 14, 2024 14.40 14.40 14.00 14.10 13.47 1,278
Feb 13, 2024 14.10 14.25 13.95 14.10 13.47 4,991
Feb 12, 2024 14.10 14.30 13.95 14.20 13.56 7,135
Feb 9, 2024 14.05 14.10 13.85 14.10 13.47 5,316
Feb 8, 2024 13.85 14.00 13.70 13.80 13.18 10,320
Feb 7, 2024 13.75 14.00 13.75 13.80 13.18 9,570
Feb 6, 2024 13.60 13.95 13.60 13.80 13.18 14,925
Feb 5, 2024 14.00 14.00 13.75 13.80 13.18 16,221
Feb 2, 2024 13.85 14.05 13.85 13.90 13.28 6,528
Feb 1, 2024 14.25 14.50 13.95 14.00 13.37 12,896
Jan 31, 2024 14.10 14.50 14.10 14.25 13.61 5,849
Jan 30, 2024 14.40 14.40 14.10 14.25 13.61 5,167
Jan 29, 2024 14.40 14.45 14.10 14.30 13.66 10,161
Jan 26, 2024 14.30 14.50 14.25 14.40 13.75 7,160
Jan 25, 2024 14.50 14.50 14.35 14.40 13.75 5,526
Jan 24, 2024 14.60 14.60 14.40 14.50 13.85 2,952
Jan 23, 2024 14.50 14.65 14.35 14.60 13.95 3,110
Jan 22, 2024 14.60 14.65 14.25 14.45 13.80 4,569
Jan 19, 2024 14.65 14.75 14.35 14.60 13.95 1,204
Jan 18, 2024 14.60 14.60 14.35 14.60 13.95 2,858
Jan 17, 2024 14.50 14.60 14.45 14.45 13.80 4,173
Jan 16, 2024 14.55 14.75 14.45 14.45 13.80 2,546
Jan 15, 2024 14.65 14.65 14.40 14.40 13.75 3,364
Jan 12, 2024 14.80 14.85 14.60 14.60 13.95 4,178
Jan 11, 2024 14.75 14.75 14.60 14.65 13.99 1,601
Jan 10, 2024 14.75 14.80 14.60 14.75 14.09 2,388
Jan 9, 2024 14.70 14.80 14.60 14.65 13.99 2,199
Jan 8, 2024 14.80 14.90 14.55 14.80 14.14 3,519
Jan 5, 2024 14.75 14.80 14.65 14.80 14.14 753
Jan 4, 2024 14.75 14.90 14.60 14.85 14.18 2,073
Jan 3, 2024 14.60 14.90 14.50 14.75 14.09 2,003
Jan 2, 2024 14.80 14.80 14.50 14.70 14.04 875
Dec 29, 2023 14.50 14.90 14.50 14.75 14.09 3,615
Dec 28, 2023 14.55 14.65 14.40 14.60 13.95 3,526
Dec 27, 2023 14.50 14.55 14.35 14.55 13.90 3,596
Dec 22, 2023 14.40 14.65 14.40 14.50 13.85 1,422
Dec 21, 2023 14.55 14.65 14.30 14.60 13.95 1,996
Dec 20, 2023 14.50 14.70 14.35 14.55 13.90 3,663
Dec 19, 2023 14.55 14.65 14.40 14.50 13.85 3,872
Dec 18, 2023 14.60 14.60 14.40 14.50 13.85 2,317
Dec 15, 2023 14.60 14.60 14.40 14.60 13.95 445
Dec 14, 2023 14.40 14.65 14.40 14.60 13.95 3,394
Dec 13, 2023 14.65 14.65 14.35 14.65 13.99 2,256
Dec 12, 2023 14.65 14.65 14.40 14.65 13.99 8,903
Dec 11, 2023 14.70 14.70 14.50 14.55 13.90 3,102
Dec 8, 2023 14.65 14.70 14.60 14.65 13.99 1,330
Dec 7, 2023 14.70 14.75 14.65 14.65 13.99 3,155
Dec 6, 2023 14.65 14.75 14.60 14.75 14.09 1,026
Dec 5, 2023 14.80 14.80 14.60 14.75 14.09 1,135
Dec 4, 2023 15.00 15.00 14.70 14.70 14.04 2,047
Dec 1, 2023 14.60 15.00 14.60 15.00 14.33 4,125
Nov 30, 2023 14.70 14.70 14.60 14.70 14.04 813
Nov 29, 2023 14.60 14.75 14.60 14.70 14.04 2,788
Nov 28, 2023 14.85 14.85 14.65 14.75 14.09 3,391
Nov 27, 2023 14.95 15.00 14.80 15.00 14.33 2,946
Nov 24, 2023 14.75 14.95 14.65 14.95 14.28 2,023
Nov 23, 2023 15.00 15.00 14.80 14.80 14.14 1,117
Nov 22, 2023 15.10 15.10 14.55 15.00 14.33 6,836
Nov 21, 2023 15.40 15.40 14.85 15.00 14.33 5,312
Nov 20, 2023 14.30 15.50 14.20 15.20 14.52 9,365
Nov 17, 2023 14.05 14.25 14.00 14.25 13.61 6,034
Nov 16, 2023 13.80 14.05 13.80 14.05 13.42 1,412
Nov 15, 2023 13.60 13.90 13.60 13.90 13.28 2,567
Nov 14, 2023 13.80 13.85 13.60 13.70 13.09 12,721
Nov 13, 2023 13.60 13.85 13.60 13.80 13.18 2,299
Nov 10, 2023 13.60 13.80 13.60 13.75 13.13 2,798
Nov 9, 2023 13.65 13.70 13.60 13.65 13.04 2,824
Nov 8, 2023 13.65 13.70 13.60 13.70 13.09 3,507
Nov 7, 2023 13.75 13.80 13.60 13.65 13.04 3,915
Nov 6, 2023 13.75 13.80 13.60 13.65 13.04 2,271
Nov 3, 2023 13.80 13.80 13.50 13.70 13.09 3,448
Nov 2, 2023 13.75 13.85 13.60 13.70 13.09 7,231
Nov 1, 2023 13.75 13.75 13.50 13.60 12.99 6,212
Oct 31, 2023 13.55 13.75 13.55 13.70 13.09 4,918
Oct 30, 2023 13.80 13.85 13.50 13.55 12.94 5,481
Oct 27, 2023 13.60 13.90 13.60 13.80 13.18 3,080
Oct 26, 2023 13.90 13.90 13.50 13.60 12.99 3,900
Oct 25, 2023 13.95 13.95 13.70 13.85 13.23 4,014
Oct 24, 2023 13.55 13.80 13.55 13.80 13.18 1,684
Oct 23, 2023 13.60 13.85 13.50 13.50 12.90 2,432

Related Tickers