LIBERALL
THINK TANKST
ΥΓΕΙΑY

Συμφωνώ με την πολιτική cookie

Κυριακή 08/12/19
5ος χρόνος, ημέρα 1498η
Συμπληρώστε πάνω από 2 χαρακτήρες..
ΓΕΚ ΤΕΡΝΑ Α.Ε. (Μη μ
(ΓΕΚΤΕΡΝΑΟ1)
104,921 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
105,400
Χαμηλό Εβδομάδας
102,000
Υψηλό Μήνα
106,700
Χαμηλό Μήνα
102,000
Υψηλό 52 εβδ.
107,200
Χαμηλό 52 εβδ.
98,000
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΓΕΚΤΕΡΝΑΟ1
  • 104,921 €
    + 0,277 (%)
  • 104,800
  • 79
  • 83.469 €
  • 6
  • -
  • -
  • 12.590.580 €
  • 120.000
  • Νέα Μετοχή
Τελευταία Ενημέρωση 06-12-2019 , 17:59:02
  • 2019
  • 2018
      • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      06-12-2019 105,400 104,800 104,800 104,922 79
      05-12-2019 104,700 102,000 102,000 104,644 52
      04-12-2019 105,050 104,500 105,000 104,779 54
      02-12-2019 105,200 105,000 105,000 105,142 179
      02-12-2019 105,200 105,000 105,000 105,142 0
      28-11-2019 106,500 106,080 106,080 106,496 63
      28-11-2019 106,500 106,080 106,080 106,496 0
      27-11-2019 105,200 105,200 105,200 105,200 16
      26-11-2019 105,120 105,100 105,120 105,109 45
      25-11-2019 106,500 105,000 105,700 105,659 285
      22-11-2019 105,850 105,850 105,850 105,850 4
      21-11-2019 106,000 105,800 106,000 105,800 37
      20-11-2019 106,600 105,610 105,651 106,600 168
      19-11-2019 105,800 105,800 105,800 105,800 9
      18-11-2019 106,100 106,100 106,100 106,100 16
      15-11-2019 106,700 106,080 106,080 106,700 54
      14-11-2019 106,500 103,510 103,510 106,365 43
      13-11-2019 106,060 106,020 106,020 106,060 30
      12-11-2019 106,500 106,500 106,500 106,500 32
      11-11-2019 106,600 103,500 104,000 106,340 83
      08-11-2019 107,000 106,310 106,310 106,666 130
      07-11-2019 107,200 106,230 106,230 107,200 23
      06-11-2019 106,200 98,000 100,900 101,861 33
      05-11-2019 106,800 106,400 106,400 106,800 38
      04-11-2019 106,400 106,150 106,400 106,268 151
      01-11-2019 107,000 106,500 106,500 106,500 94
      31-10-2019 107,000 106,050 106,050 106,300 234
      30-10-2019 106,800 106,000 106,000 106,400 105
      29-10-2019 106,700 106,200 106,200 106,600 114
      25-10-2019 106,500 105,750 105,750 106,195 526
      25-10-2019 106,500 105,750 105,750 106,195 526
      24-10-2019 106,200 105,700 105,700 105,921 201
      23-10-2019 105,900 105,500 105,500 105,768 50
      22-10-2019 105,700 105,000 105,650 105,416 28
      21-10-2019 105,500 105,300 105,300 105,342 33
      18-10-2019 104,600 104,600 104,600 104,600 58
      17-10-2019 105,000 104,600 105,000 104,752 54
      16-10-2019 105,000 104,200 104,200 105,000 116
      15-10-2019 105,450 104,200 105,300 104,200 153
      14-10-2019 105,000 104,200 104,550 104,504 259
      11-10-2019 105,490 105,010 105,010 105,182 96
      10-10-2019 105,800 105,500 105,700 105,713 23
      09-10-2019 105,800 103,100 103,100 104,200 47
      08-10-2019 105,600 104,500 104,500 105,380 278
      07-10-2019 105,183 104,500 105,183 104,645 132
      04-10-2019 105,183 105,183 105,183 105,183 202
      03-10-2019 105,500 105,050 105,050 105,182 34
      02-10-2019 106,000 105,500 105,500 105,839 62
      01-10-2019 105,800 105,800 105,800 105,800 300
      30-09-2019 104,800 104,800 104,800 104,800 4
      27-09-2019 105,800 105,050 105,750 105,770 185
      26-09-2019 105,550 104,770 105,300 105,220 128
      25-09-2019 105,850 105,000 105,000 105,608 111
      24-09-2019 105,200 104,760 105,000 105,041 263
      23-09-2019 105,700 104,710 105,700 105,282 38
      20-09-2019 105,300 105,050 105,300 105,168 190
      19-09-2019 105,000 105,000 105,000 105,000 37
      18-09-2019 106,000 105,050 106,000 105,050 25
      17-09-2019 105,950 105,000 105,000 105,112 57
      16-09-2019 105,950 104,700 105,700 105,950 367
      13-09-2019 106,100 105,800 105,800 105,827 33
      12-09-2019 106,000 105,300 105,950 106,000 262
      11-09-2019 106,000 105,850 105,850 105,936 295
      10-09-2019 105,900 104,900 104,900 105,100 230
      09-09-2019 105,800 105,000 105,800 105,635 63
      05-09-2019 105,990 103,000 103,000 105,990 131
      05-09-2019 105,800 104,700 104,700 105,400 11
      04-09-2019 106,200 104,600 106,200 105,202 44
      03-09-2019 106,000 104,500 104,500 105,227 164
      02-09-2019 105,900 104,700 105,000 105,000 219
      30-08-2019 105,950 104,700 104,700 105,387 91
      29-08-2019 106,050 105,500 105,500 106,000 40
      28-08-2019 105,200 104,750 105,200 105,183 27
      26-08-2019 106,000 105,000 105,500 105,606 70
      26-08-2019 106,000 105,000 105,500 105,606 0
      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.
Επιστροφή στην mobile έκδοση.