U.S. Markets closed

Bank of Greece A.E. (TELL.AT)

Athens - Athens Delayed Price. Currency in EUR
Add to watchlist
13.85-0.15 (-1.07%)
At close: 4:59PM EEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201714.0014.1013.8513.8513.853,054
Sep 21, 201713.7514.0713.7514.0014.002,050
Sep 20, 201714.0014.0413.6013.7513.751,706
Sep 19, 201713.8114.0413.7713.9613.963,255
Sep 18, 201714.6914.6913.8513.8513.853,385
Sep 15, 201714.2114.2814.0014.1614.165,636
Sep 14, 201714.5614.7014.3514.4114.412,998
Sep 13, 201714.5614.7014.5614.5614.56713
Sep 12, 201714.8614.8614.5014.5614.563,688
Sep 11, 201714.5014.7514.5014.7014.703,409
Sep 08, 201714.7014.7114.5014.5014.501,512
Sep 07, 201714.4214.6614.4014.5514.551,675
Sep 06, 201714.3014.5614.1414.4214.423,444
Sep 05, 201714.2814.3414.1314.2214.223,384
Sep 04, 201714.4514.4514.0014.2114.212,717
Sep 01, 201714.7814.8014.2914.3914.392,622
Aug 31, 201714.7714.7714.4114.5714.571,150
Aug 30, 201714.7715.0814.6014.7714.773,710
Aug 29, 201714.8014.8014.5514.6714.671,964
Aug 28, 201714.7014.7514.4514.6014.602,798
Aug 25, 201714.6814.8014.4114.6014.604,728
Aug 24, 201714.7814.7814.5614.6814.681,410
Aug 23, 201714.7014.7014.5114.6914.692,485
Aug 22, 201714.7914.8014.5514.7014.703,183
Aug 21, 201714.3514.8014.3514.7514.754,658
Aug 18, 201714.2614.4514.2514.4414.441,262
Aug 17, 201714.3414.7413.9814.1614.166,486
Aug 16, 201713.9614.2713.8614.0314.031,028
Aug 14, 201714.1814.1813.9113.9613.961,350
Aug 11, 201714.2014.2013.9013.9213.924,098
Aug 10, 201714.1914.4814.1914.2114.212,102
Aug 09, 201714.2014.2814.1814.1914.192,152
Aug 08, 201714.1714.2014.0514.1914.193,476
Aug 07, 201714.1814.1913.8013.9313.934,456
Aug 04, 201714.0914.2013.8014.0014.002,297
Aug 03, 201714.1914.1913.9514.0014.004,926
Aug 02, 201713.8914.0813.8914.0014.002,456
Aug 01, 201713.6013.7113.2113.6013.603,915
Jul 31, 201713.9313.9313.5013.5613.563,429
Jul 28, 201713.8814.1813.5113.9313.934,277
Jul 27, 201714.1414.1413.6813.8713.874,895
Jul 26, 201714.5014.5014.0014.1414.145,848
Jul 25, 201714.5514.8014.4414.5714.574,518
Jul 24, 201714.3514.7714.3014.7014.7010,708
Jul 21, 201714.1314.2013.9814.2014.205,199
Jul 20, 201713.9614.3813.9614.0314.035,736
Jul 19, 201713.7014.0513.7014.0314.032,004
Jul 18, 201713.8913.9013.7013.7013.703,377
Jul 17, 201713.6213.9913.6113.9813.984,338
Jul 14, 201713.6513.8713.6513.8413.844,101
Jul 13, 201713.3113.6013.3113.5013.502,617
Jul 12, 201713.4913.7613.4913.5613.563,200
Jul 11, 201713.2313.4913.2013.4913.494,448
Jul 10, 201713.2013.3013.0813.2313.235,653
Jul 07, 201712.9513.2512.8613.0813.084,345
Jul 06, 201712.7513.1912.7012.9512.9516,852
Jul 05, 201712.5012.8512.5012.7512.757,901
Jul 04, 201712.5012.6612.4112.5212.525,030
Jul 03, 201712.3612.7012.3612.5312.533,543
Jun 30, 201712.5012.5812.4112.5412.542,052
Jun 29, 201712.5912.5912.4112.5112.514,172
Jun 28, 201712.6012.6012.4012.4712.473,329
Jun 27, 201712.5812.6812.4512.6512.657,881
Jun 26, 201712.4012.6512.4012.5812.586,248
Jun 23, 201712.4412.4412.3012.3512.352,226
Jun 22, 201712.3212.5012.3212.3312.332,822
Jun 21, 201712.4912.4912.2512.3212.322,990
Jun 20, 201712.4112.5012.3712.5012.501,770
Jun 19, 201712.3912.5512.3012.5512.555,956
Jun 16, 201712.4512.4512.0812.2612.266,164
Jun 15, 201712.2312.4412.2112.4012.402,297
Jun 14, 201712.4012.4212.1912.4212.422,738
Jun 13, 201712.2012.4012.2012.3312.332,533
Jun 12, 201712.1512.3912.1412.3712.371,474
Jun 09, 201712.4312.4412.1012.1212.121,196
Jun 08, 201712.2912.3012.1512.1912.191,045
Jun 07, 201712.0012.1912.0012.1612.162,724
Jun 06, 201712.2012.2512.0612.1212.122,309
Jun 02, 201712.2312.2312.0212.2012.20465
Jun 01, 201712.0012.2712.0012.2312.232,569
May 31, 201712.0612.2612.0612.1112.111,596
May 30, 201712.1012.2212.0412.0612.062,978
May 29, 201712.3512.5012.1012.3112.316,895
May 26, 201712.2512.3412.1512.3412.341,451
May 25, 201712.0512.2812.0012.1012.106,472
May 24, 201712.3512.4012.0512.0512.054,387
May 23, 201712.3512.4012.2312.3512.352,122
May 22, 201712.3712.4912.3712.4512.453,452
May 19, 201712.3512.5012.3512.3812.384,809
May 18, 201712.4012.4012.2012.3512.354,995
May 17, 201712.3112.5012.3012.4212.425,843
May 16, 201712.3912.4112.3012.3312.333,028
May 15, 201712.2412.3912.2412.2812.283,741
May 12, 201712.3112.3812.2012.2412.241,865
May 11, 201711.8012.4511.8012.3012.3012,765
May 10, 201711.6311.8911.6311.8011.805,518
May 09, 201711.5711.6911.4311.6511.654,916
May 08, 201711.8611.8611.4011.5711.578,740
May 05, 201711.6511.7911.5411.7811.78972
May 04, 201711.6011.8611.6011.8611.865,273
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...