- ΣΥΜΒΟΛΟ
- Τιμή
- Τελευταία Μεταβολή
- Άνοιγμα
- Όγκος
- Τζίρος
- Πράξεις
- Αγοραστές
- Πωλητές
- Κεφαλαιοποίηση
- Αριθμός Μετοχών
- ΓΕΚΤΕΡΝΑΟ1
- 104,921 €
- 104,800
- 79
- 83.469 €
- 6
- -
- -
- 12.590.580 €
- 120.000
- Νέα Μετοχή
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 |