Liberal - Ελεύθερη ενημέρωση

Κυριακή 25/08/19

4ος χρόνος, ημέρα 1393η

ΓΕΚ ΤΕΡΝΑ Α.Ε. (Μη μ

(ΓΕΚΤΕΡΝΑΟ1)

Τελευταία δεδομένα για την μετοχή: 23-08-2019
Όλες οι μετοχές

105,500 €

0.00%

Υψηλό Ημέρας

Μη διαθέσιμο

Χαμηλό Ημέρας

Μη διαθέσιμο

Υψηλό Εβδομάδας

106,000

Χαμηλό Εβδομάδας

105,000

Υψηλό Μήνα

106,000

Χαμηλό Μήνα

103,800

Υψηλό 52 εβδ.

106,000

Χαμηλό 52 εβδ.

98,000

ΣΥΜΒΟΛΟ
Τιμή
Τελευταία Μεταβολή
Άνοιγμα
Όγκος
Τζίρος
Πράξεις
Αγοραστές
Πωλητές
Κεφαλαιοποίηση
Αριθμός Μετοχών

ΓΕΚΤΕΡΝΑΟ1
105,500 €

-0,489 (%)
105,500
50
53.545 €
1
-
-
12.660.000 €
120.000

Νέα Μετοχή

Τελευταία Ενημέρωση 23-08-2019 , 17:59:02

Ιστορικό

2019
2018

Ιανουάριος

Φεβρουάριος

Μάρτιος

Απρίλιος

Μάιος

Ιούνιος

Ιούλιος

Αύγουστος

Ημερομηνία	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
23-08-2019	105,500	105,500	105,500	105,500	50
21-08-2019	105,989	105,989	105,989	105,989	20
21-08-2019	105,989	105,989	105,989	105,989	0
20-08-2019	105,000	105,000	105,000	105,000	11
19-08-2019	106,000	106,000	106,000	106,000	10
14-08-2019	105,890	105,890	105,890	105,890	5
14-08-2019	105,890	105,890	105,890	105,890	5
14-08-2019	105,890	105,890	105,890	105,890	0
13-08-2019	105,500	105,500	105,500	105,500	17
12-08-2019	105,500	105,500	105,500	105,500	4
09-08-2019	106,000	106,000	106,000	106,000	9
02-08-2019	106,000	105,250	106,000	105,466	66
02-08-2019	106,000	105,250	106,000	105,466	0
02-08-2019	106,000	105,250	106,000	105,466	0
02-08-2019	106,000	105,250	106,000	105,466	0
02-08-2019	106,000	105,250	106,000	105,466	0
01-08-2019	105,900	104,900	105,000	105,886	80
31-07-2019	105,600	105,200	105,200	105,598	130
30-07-2019	105,200	104,500	104,500	105,200	107
29-07-2019	104,500	103,800	104,000	104,390	61
26-07-2019	105,000	103,800	104,300	104,900	111
25-07-2019	104,900	104,000	104,400	104,000	132
24-07-2019	104,500	104,000	104,000	104,268	65
23-07-2019	104,250	103,000	104,000	103,000	254
22-07-2019	104,200	103,000	103,300	103,641	338
19-07-2019	104,000	103,500	104,000	103,500	165
18-07-2019	105,000	104,100	104,100	104,161	128
17-07-2019	104,300	104,000	104,000	104,300	15
16-07-2019	104,990	104,000	104,010	104,000	109
15-07-2019	105,000	104,000	104,000	104,991	92
12-07-2019	104,800	104,000	104,010	104,454	160
11-07-2019	104,000	104,000	104,000	104,000	95
10-07-2019	104,050	104,050	104,050	104,050	10
09-07-2019	104,450	103,950	103,950	104,443	359
08-07-2019	103,400	103,400	103,400	103,400	5
05-07-2019	104,000	103,250	103,250	103,999	151
04-07-2019	103,800	103,480	103,480	0,000	111
02-07-2019	103,700	103,400	103,700	103,486	14
02-07-2019	103,250	103,250	103,250	0,000	45
01-07-2019	103,400	103,400	103,400	103,400	8
28-06-2019	103,200	103,200	103,200	103,200	26
27-06-2019	103,800	103,200	103,200	103,220	68
26-06-2019	103,400	103,200	103,200	103,289	18
25-06-2019	103,200	103,200	103,200	103,200	76
24-06-2019	103,800	103,200	103,699	103,200	129
21-06-2019	103,200	103,200	103,200	103,200	37
20-06-2019	103,600	103,200	103,300	103,434	45
18-06-2019	103,000	103,000	103,000	103,000	26
18-06-2019	103,000	103,000	103,000	103,000	0
13-06-2019	103,500	103,000	103,300	103,060	43
13-06-2019	103,500	103,000	103,300	103,060	0
13-06-2019	103,500	103,000	103,300	103,060	0
12-06-2019	103,400	103,200	103,200	103,400	73
11-06-2019	102,950	102,800	102,800	102,936	85
10-06-2019	103,420	102,920	102,920	103,074	127
07-06-2019	103,000	102,950	103,000	102,962	99
06-06-2019	103,300	103,000	103,000	103,256	82
05-06-2019	103,350	102,910	102,910	103,350	71
04-06-2019	103,100	102,910	102,910	102,998	56
03-06-2019	103,100	103,100	103,100	103,100	30
31-05-2019	103,100	102,700	102,700	103,021	70
30-05-2019	103,100	102,700	103,000	103,100	68
29-05-2019	103,100	102,920	102,920	103,100	33
28-05-2019	103,000	103,000	103,000	103,000	16
27-05-2019	103,000	102,650	102,770	103,000	80
24-05-2019	102,800	102,770	102,800	102,782	13
23-05-2019	103,000	102,600	102,900	102,930	112
22-05-2019	102,900	102,650	102,650	102,720	134
21-05-2019	102,900	102,850	102,850	102,883	30
17-05-2019	102,520	102,400	102,400	102,411	56
17-05-2019	102,520	102,400	102,400	102,411	0
16-05-2019	102,510	102,000	102,010	102,510	99
15-05-2019	102,500	102,000	102,000	102,214	7
14-05-2019	102,200	102,050	102,050	102,145	101
13-05-2019	103,000	102,020	102,200	102,252	132
10-05-2019	102,200	102,200	102,200	102,200	5
09-05-2019	102,900	101,900	102,000	102,166	211
08-05-2019	102,800	102,400	102,400	102,400	155
07-05-2019	102,500	101,900	102,000	101,994	36
06-05-2019	102,900	102,000	102,200	102,057	132
03-05-2019	102,850	101,800	102,650	0,000	131
30-04-2019	102,300	102,000	102,000	102,200	3
30-04-2019	102,300	102,000	102,000	102,200	3
30-04-2019	102,040	102,030	102,040	102,035	42
25-04-2019	102,500	102,010	102,200	102,073	356
25-04-2019	102,500	102,010	102,200	102,073	356
25-04-2019	102,500	102,010	102,200	102,073	356
24-04-2019	103,500	103,300	103,300	103,429	37
23-04-2019	103,300	102,500	102,600	102,837	207
18-04-2019	102,990	102,400	102,987	102,541	56
18-04-2019	102,990	102,400	102,987	102,541	56
18-04-2019	102,990	102,400	102,987	102,541	56
17-04-2019	102,300	102,200	102,300	102,293	42
16-04-2019	102,800	102,000	102,800	102,278	180
12-04-2019	102,000	101,800	101,911	101,831	96
12-04-2019	102,000	101,800	101,911	101,831	0
11-04-2019	102,699	101,910	101,910	102,529	68
10-04-2019	102,640	101,860	102,010	101,860	245
09-04-2019	102,600	101,600	101,600	102,490	53
08-04-2019	101,560	98,502	100,000	101,042	43
05-04-2019	101,900	101,750	101,900	101,793	117
04-04-2019	101,900	101,700	101,700	101,870	20
03-04-2019	101,200	101,200	101,200	101,200	5
02-04-2019	101,600	101,100	101,600	101,460	144
01-04-2019	101,490	101,130	101,400	101,490	202
29-03-2019	101,700	101,000	101,150	101,700	98
28-03-2019	101,500	101,210	101,210	101,490	100
27-03-2019	101,500	101,410	101,500	101,410	200
26-03-2019	101,400	101,400	101,400	101,400	233
22-03-2019	101,600	101,520	101,520	101,530	574
22-03-2019	101,600	101,520	101,520	101,530	574
21-03-2019	101,650	101,300	101,400	101,470	488
20-03-2019	101,300	101,200	101,200	101,300	605
19-03-2019	101,500	101,000	101,500	101,205	22
18-03-2019	101,900	101,250	101,750	101,616	74
15-03-2019	101,500	101,000	101,500	101,500	104
14-03-2019	101,000	101,000	101,000	101,000	40
13-03-2019	101,998	100,300	100,900	101,450	147
12-03-2019	100,700	100,300	100,700	100,300	4
08-03-2019	101,000	100,600	100,600	100,691	89
08-03-2019	101,000	100,600	100,600	100,691	89
07-03-2019	100,400	100,100	100,250	100,222	60
06-03-2019	100,550	100,100	100,500	100,517	46
05-03-2019	100,300	99,000	99,272	99,736	170
04-03-2019	99,950	99,000	99,950	99,272	84
01-03-2019	101,000	100,200	100,400	100,425	59
27-02-2019	100,500	99,910	100,000	100,418	64
27-02-2019	100,300	100,300	100,300	100,300	1
26-02-2019	101,000	100,000	101,000	100,500	115
25-02-2019	100,700	100,300	100,700	100,622	115
22-02-2019	100,450	100,450	100,450	100,450	5
21-02-2019	100,500	100,020	100,499	100,431	126
19-02-2019	100,470	100,000	100,400	100,000	44
19-02-2019	100,470	100,000	100,400	100,000	0
18-02-2019	100,320	99,800	100,320	100,153	44
15-02-2019	100,010	100,010	100,010	100,010	6
14-02-2019	100,320	100,100	100,100	100,179	50
12-02-2019	100,320	99,720	100,320	100,143	78
12-02-2019	100,320	99,720	100,320	100,143	0
11-02-2019	100,550	100,300	100,300	100,323	11
08-02-2019	99,900	99,650	99,900	99,888	21
07-02-2019	100,540	100,500	100,500	100,535	16
06-02-2019	100,550	99,601	100,500	100,085	49
05-02-2019	100,000	99,700	100,000	99,741	67
04-02-2019	100,350	99,610	100,000	100,000	42
01-02-2019	100,100	99,760	99,761	99,964	20
31-01-2019	100,001	100,000	100,001	100,001	20
30-01-2019	100,150	100,000	100,100	100,006	70
29-01-2019	100,000	100,000	100,000	100,000	28
28-01-2019	100,300	99,551	99,611	99,737	13
25-01-2019	100,300	99,800	99,800	100,157	61
24-01-2019	100,200	100,200	100,200	100,200	5
23-01-2019	99,900	99,700	99,900	99,720	10
22-01-2019	100,000	99,910	100,000	99,997	104
21-01-2019	100,300	100,300	100,300	100,300	25
18-01-2019	100,010	99,010	99,850	99,866	85
17-01-2019	100,300	99,601	99,700	100,300	13
16-01-2019	100,300	100,300	100,300	100,300	5
14-01-2019	101,000	100,000	100,000	100,441	23
14-01-2019	101,000	100,000	100,000	100,441	0
11-01-2019	99,000	99,000	99,000	99,000	6
10-01-2019	99,301	99,301	99,301	99,301	106
09-01-2019	100,000	100,000	100,000	100,000	15
08-01-2019	100,300	100,300	100,300	100,300	10
07-01-2019	100,000	100,000	100,000	100,000	10
03-01-2019	100,050	100,050	100,050	100,050	25
03-01-2019	100,050	100,050	100,050	100,050	0
02-01-2019	100,050	98,700	99,000	100,038	10

Οι τιμές των μετοχών και των δεικτών στο site παρουσιάζονται με 15λεπτη καθυστέρηση. Τα δεδομένα του ελληνικού χρηματιστηρίου προέρχονται απο την εταιρεία Inforex.