U.S. Markets open in 1 hr 11 mins

Public Power Corporation S.A. (PPC.AT)


Athens - Athens Delayed Price. Currency in EUR
Add to watchlist
2.20-0.10 (-4.35%)
As of 3:04PM EEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20172.332.332.162.202.20498,184
Jun 26, 20172.402.442.282.302.30724,571
Jun 23, 20172.382.402.322.342.34583,707
Jun 22, 20172.312.542.312.342.341,005,085
Jun 21, 20172.262.352.262.312.31766,316
Jun 20, 20172.312.332.202.262.261,469,332
Jun 19, 20171.782.371.752.262.264,589,602
Jun 16, 20173.833.833.833.833.83-
Jun 15, 20173.833.833.833.833.83-
Jun 14, 20173.803.943.753.833.83898,659
Jun 13, 20173.763.863.723.723.72658,374
Jun 12, 20173.753.863.663.743.74913,984
Jun 09, 20173.984.053.934.024.02406,524
Jun 08, 20173.904.023.873.953.95686,981
Jun 07, 20174.304.353.733.913.912,109,348
Jun 06, 20174.484.484.324.354.35221,968
Jun 02, 20174.624.644.484.484.48346,631
Jun 01, 20174.704.734.544.594.59372,188
May 31, 20174.644.704.524.704.70412,581
May 30, 20174.554.634.474.634.63444,807
May 29, 20174.384.594.384.554.55419,837
May 26, 20174.174.384.154.384.38426,337
May 25, 20174.144.224.084.214.21381,999
May 24, 20174.084.274.084.084.08494,780
May 23, 20173.914.273.884.074.07675,816
May 22, 20173.954.053.894.034.03242,589
May 19, 20174.054.053.923.953.95230,123
May 18, 20174.084.103.953.973.97557,293
May 17, 20174.224.304.124.124.12271,243
May 16, 20174.184.244.184.214.21192,582
May 15, 20174.074.234.074.184.18253,825
May 12, 20174.154.204.084.104.10236,070
May 11, 20173.984.203.984.174.17604,661
May 10, 20173.903.983.883.973.97389,884
May 09, 20173.904.023.803.903.90669,360
May 08, 20173.773.893.663.893.89460,455
May 05, 20173.653.753.633.713.71328,248
May 04, 20173.813.833.653.703.70560,450
May 03, 20173.603.803.523.803.80448,457
May 02, 20173.383.593.383.583.58512,652
Apr 28, 20173.433.583.353.383.38872,097
Apr 27, 20173.303.433.283.413.41795,498
Apr 26, 20173.143.313.113.303.30873,964
Apr 25, 20173.113.143.073.113.11272,925
Apr 24, 20173.053.133.043.073.07127,950
Apr 21, 20173.043.083.023.053.05119,786
Apr 20, 20173.123.123.033.043.04127,724
Apr 19, 20173.103.163.103.103.10175,407
Apr 18, 20173.183.203.103.133.1392,050
Apr 13, 20173.183.183.143.183.1852,822
Apr 12, 20173.113.193.053.193.19280,286
Apr 11, 20173.173.173.113.113.11141,557
Apr 10, 20173.063.183.063.173.17494,828
Apr 07, 20172.993.072.963.063.06444,500
Apr 06, 20172.983.022.962.992.99164,072
Apr 05, 20172.942.982.862.982.98172,773
Apr 04, 20172.983.032.922.952.95207,724
Apr 03, 20172.932.982.912.962.96285,064
Mar 31, 20172.802.942.782.932.93626,384
Mar 30, 20172.812.872.752.852.85336,442
Mar 29, 20172.782.842.782.782.78291,941
Mar 28, 20172.772.802.732.752.75305,123
Mar 27, 20172.622.762.622.742.74290,645
Mar 24, 20172.612.642.572.632.63138,779
Mar 23, 20172.642.672.632.642.64151,877
Mar 22, 20172.612.682.602.662.66174,132
Mar 21, 20172.622.672.582.672.67234,289
Mar 20, 20172.692.712.642.642.64160,952
Mar 17, 20172.652.722.592.722.72212,874
Mar 16, 20172.672.692.632.642.64135,103
Mar 15, 20172.652.672.592.632.63166,992
Mar 14, 20172.732.742.662.672.67139,941
Mar 13, 20172.702.752.702.752.7579,907
Mar 10, 20172.782.792.712.712.71224,841
Mar 09, 20172.782.802.752.802.8098,194
Mar 08, 20172.792.802.772.782.7898,238
Mar 07, 20172.752.772.712.732.73105,047
Mar 06, 20172.742.762.682.762.76148,553
Mar 03, 20172.792.822.742.742.74108,968
Mar 02, 20172.862.892.822.832.83194,134
Mar 01, 20172.762.852.762.852.85300,563
Feb 28, 20172.742.752.682.752.75138,108
Feb 27, 20172.722.722.722.722.72-
Feb 24, 20172.692.742.672.722.72130,510
Feb 23, 20172.682.732.652.672.67134,389
Feb 22, 20172.842.842.712.712.71278,108
Feb 21, 20172.802.832.772.812.81518,411
Feb 20, 20172.712.762.682.732.73351,243
Feb 17, 20172.602.692.572.672.67379,337
Feb 16, 20172.572.632.552.562.56144,043
Feb 15, 20172.662.662.572.572.57134,916
Feb 14, 20172.682.692.622.662.66164,539
Feb 13, 20172.622.672.602.672.67115,949
Feb 10, 20172.582.632.552.602.60185,841
Feb 09, 20172.552.592.472.502.50371,149
Feb 08, 20172.662.662.552.552.55230,459
Feb 07, 20172.632.702.622.662.66165,856
Feb 06, 20172.632.662.582.622.62134,287
Feb 03, 20172.722.742.632.632.63196,764
Feb 02, 20172.612.712.602.692.69230,324
*Close price adjusted for dividends and splits.
Loading more data...