S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Greece
ASE
Public Power Corporation SA (PPC)
Public Power Corporation SA (PPC) Historical

PPC Public Power Corporation SA

11.16

-0.08 (-0.71%)

May 02 2024 - Closed

Delayed by 0 minutes

PPC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	11.16	-0.08	-0.71%	11.24	11.32	11.16	370,619
Apr 30 2024	11.24	-0.10	-0.88%	11.34	11.35	11.24	369,623
Apr 29 2024	11.34	-0.14	-1.22%	11.50	11.50	11.30	409,614
Apr 26 2024	11.48	0.18	1.59%	11.39	11.55	11.38	169,307
Apr 25 2024	11.30	-0.05	-0.44%	11.30	11.55	11.23	283,848
Apr 24 2024	11.35	-0.10	-0.87%	11.47	11.63	11.32	342,739
Apr 23 2024	11.45	0.23	2.05%	11.30	11.47	11.30	441,073
Apr 22 2024	11.22	0.17	1.54%	11.05	11.40	11.05	580,539
Apr 19 2024	11.05	0.11	1.01%	10.85	11.35	10.85	667,526
Apr 18 2024	10.94	0.01	0.09%	11.00	11.14	10.93	447,544
Apr 17 2024	10.93	0.00	0.00%	10.91	11.16	10.86	459,041
Apr 16 2024	10.93	-0.44	-3.87%	11.20	11.22	10.85	674,841
Apr 15 2024	11.37	-0.26	-2.24%	11.36	11.50	11.21	883,334
Apr 12 2024	11.63	-0.39	-3.24%	12.07	12.13	11.42	593,508
Apr 11 2024	12.02	0.02	0.17%	11.94	12.13	11.88	775,041
Apr 10 2024	12.00	0.05	0.42%	12.00	12.07	11.89	478,259
Apr 09 2024	11.95	0.06	0.50%	11.89	12.02	11.81	361,013
Apr 08 2024	11.89	0.55	4.85%	11.35	11.94	11.35	404,533
Apr 05 2024	11.34	-0.01	-0.09%	11.30	11.41	11.15	202,456
Apr 04 2024	11.35	0.10	0.89%	11.25	11.55	11.25	424,808
Apr 03 2024	11.25	-0.06	-0.53%	11.25	11.44	11.21	446,949
Apr 02 2024	11.31	-0.32	-2.75%	11.56	11.74	11.24	615,435
Mar 28 2024	11.63	0.14	1.22%	11.46	11.69	11.46	320,900
Mar 27 2024	11.49	-0.06	-0.52%	11.56	11.70	11.44	317,346
Mar 26 2024	11.55	-0.30	-2.53%	11.79	11.81	11.55	223,569
Mar 22 2024	11.85	-0.04	-0.34%	11.97	11.97	11.83	244,574
Mar 21 2024	11.89	0.34	2.94%	11.65	11.91	11.58	317,256
Mar 20 2024	11.55	0.05	0.43%	11.48	11.63	11.47	237,751
Mar 19 2024	11.50	-0.20	-1.71%	11.60	11.67	11.50	199,933
Mar 15 2024	11.70	0.27	2.36%	11.46	11.87	11.36	1,179,224
Mar 14 2024	11.43	0.07	0.62%	11.46	11.46	11.26	290,003
Mar 13 2024	11.36	0.07	0.62%	11.30	11.40	11.26	438,598
Mar 12 2024	11.29	-0.01	-0.09%	11.36	11.43	11.18	758,313
Mar 11 2024	11.30	-0.44	-3.75%	11.66	11.74	11.30	946,485
Mar 08 2024	11.74	-0.11	-0.93%	11.83	11.91	11.73	328,326
Mar 07 2024	11.85	0.05	0.42%	11.81	11.93	11.76	436,081
Mar 06 2024	11.80	0.13	1.11%	11.67	11.92	11.64	472,780
Mar 05 2024	11.67	-0.12	-1.02%	11.74	11.79	11.66	286,112
Mar 04 2024	11.79	-0.14	-1.17%	12.00	12.00	11.76	353,897
Mar 01 2024	11.93	-0.05	-0.42%	12.06	12.06	11.90	383,788
Feb 29 2024	11.98	0.17	1.44%	11.85	12.10	11.82	845,444
Feb 28 2024	11.81	-0.02	-0.17%	11.80	11.89	11.66	322,929
Feb 27 2024	11.83	-0.01	-0.08%	11.84	11.96	11.76	241,142
Feb 26 2024	11.84	0.01	0.08%	11.93	11.93	11.78	261,684
Feb 23 2024	11.83	-0.12	-1.00%	11.95	12.04	11.77	555,006
Feb 22 2024	11.95	0.05	0.42%	12.01	12.08	11.86	269,923
Feb 21 2024	11.90	-0.17	-1.41%	12.01	12.04	11.75	447,160
Feb 20 2024	12.07	0.10	0.84%	11.97	12.18	11.97	407,763
Feb 19 2024	11.97	0.19	1.61%	11.85	11.97	11.78	232,877
Feb 16 2024	11.78	-0.15	-1.26%	11.93	12.10	11.76	379,278
Feb 15 2024	11.93	0.14	1.19%	11.87	12.01	11.83	403,913
Feb 14 2024	11.79	-0.02	-0.17%	11.80	11.95	11.55	653,849
Feb 13 2024	11.81	-0.01	-0.08%	11.80	12.06	11.70	481,825
Feb 12 2024	11.82	-0.16	-1.34%	11.90	12.00	11.70	370,726
Feb 09 2024	11.98	-0.06	-0.50%	12.10	12.19	11.92	336,296
Feb 08 2024	12.04	0.05	0.42%	12.10	12.26	11.87	633,105
Feb 07 2024	11.99	-0.51	-4.08%	12.50	12.59	11.55	3,373,220
Feb 06 2024	12.50	0.05	0.40%	12.57	12.57	12.41	461,430
Feb 05 2024	12.45	-0.02	-0.16%	12.58	12.58	12.42	646,344

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions