LIBERALL
THINK TANKST
ΥΓΕΙΑY

Συμφωνώ με την πολιτική cookie

Δευτέρα 27/05/19
4ος χρόνος, ημέρα 1303η
Συμπληρώστε πάνω από 2 χαρακτήρες..
ΓΕΚ ΤΕΡΝΑ Α.Ε. (Μη μ
(ΓΕΚΤΕΡΝΑΟ1)
102,781 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
103,000
Χαμηλό Εβδομάδας
102,600
Υψηλό Μήνα
103,000
Χαμηλό Μήνα
101,800
Υψηλό 52 εβδ.
103,500
Χαμηλό 52 εβδ.
98,000
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΓΕΚΤΕΡΝΑΟ1
  • 102,781 €
    -0,149 (%)
  • 102,800
  • 13
  • 13.439 €
  • 3
  • -
  • -
  • 12.333.780 €
  • 120.000
  • Νέα Μετοχή
Τελευταία Ενημέρωση 27-05-2019 , 11:02:02
  • 2019
  • 2018
      • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      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.