Τιμές Μετοχών

ΓΕΚ ΤΕΡΝΑ

ΓΕΚΤΕΡΝΑ

6,04

Μεταβολή -0,21 (-3,36%)

Τελ. ενημ: 17:17:13 - 15-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
6,25 6,25 6,25 6,25
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
5,96 5,57 5,08 4,15
Άνοιγμα 6,21
Προηγούμενο Κλείσιμο 6,25
Όγκος 114.187
Τζίρος 691.191
Πράξεις 416
Κεφαλαιοποίηση 624.676.678
Αριθμός Μετοχών 103.423.291

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
6,219910:29:46
6,2127027910:29:46
6,219501.22910:29:46
6,2111.23010:30:26
6,247702.00010:34:19
6,2552.00510:41:55
6,253312.33610:41:55
6,25222.35810:43:59
6,24312.38911:02:35
6,241002.48911:05:49
6,255002.98911:05:57
6,24253.01411:08:52
6,242243.23811:09:47
6,24253.26311:13:16
6,243353.59811:13:16
6,24203.61811:13:16
6,2213.61911:13:46
6,22193.63811:16:39
6,223003.93811:16:39
6,22814.01911:16:39
6,2454.02411:21:35
6,233804.40411:21:56
6,232544.65811:21:56
6,226005.25811:21:56
6,2155.26311:21:56
6,201.0006.26311:21:56
6,2056.26811:21:56
6,204006.66811:21:56
6,201006.76811:21:56
6,201006.86811:21:56
6,205007.36811:21:56
6,201007.46811:21:56
6,201007.56811:21:56
6,201007.66811:21:56
6,201007.76811:21:57
6,201007.86811:21:57
6,201007.96811:21:57
6,20568.02411:21:57
6,215008.52411:22:03
6,221008.62411:23:31
6,211008.72411:23:40
6,20448.76811:24:07
6,2098.77711:24:07
6,20548.83111:24:07
6,20378.86811:24:07
6,2018.86911:24:14
6,193009.16911:24:19
6,20159.18411:24:43
6,20419.22511:24:43
6,20409.26511:24:43
6,20269.29111:24:43
6,20549.34511:24:43
6,20419.38611:24:43
6,20139.39911:24:43
6,20409.43911:24:43
6,20409.47911:24:43
6,20139.49211:24:43
6,21579.54911:24:43
6,201009.64911:25:45
6,192009.84911:25:45
6,1919.85011:25:45
6,1859.85511:29:26
6,1819.85611:29:26
6,1629.85811:29:51
6,151009.95811:29:52
6,157510.03311:29:52
6,152510.05811:29:52
6,15910.06711:29:52
6,159110.15811:29:52
6,1510010.25811:29:52
6,1510010.35811:29:52
6,1537210.73011:29:52
6,1810010.83011:30:32
6,1750211.33211:36:52
6,15811.34011:46:07
6,1510011.44011:46:07
6,1510011.54011:46:07
6,1412711.66711:47:16
6,152511.69211:47:32
6,1533512.02711:47:32
6,1617212.19911:47:32
6,1756812.76711:48:41
6,1713212.89911:50:06
6,1847013.36911:50:56
6,1810013.46911:51:14
6,1733513.80411:51:14
6,1712013.92411:53:28
6,1711314.03711:53:32
6,1633414.37112:01:52
6,1716614.53712:01:52
6,142314.56012:03:48
6,1410014.66012:03:48
6,1410014.76012:03:48
6,1313414.89412:04:37
6,1326615.16012:07:13
6,1233515.49512:08:04
6,1211215.60712:08:04
6,129515.70212:09:05
6,1330016.00212:09:14
6,1213416.13612:09:19
6,1232416.46012:09:44
6,117016.53012:09:44
6,1160617.13612:09:44
6,1139417.53012:10:01
6,1150018.03012:10:01
6,1132718.35712:10:01
6,115318.41012:11:11
6,106718.47712:11:11
6,101.93320.41012:11:13
6,10520.41512:11:13
6,106220.47712:11:13
6,101420.49112:12:44
6,102420.51512:12:59
6,0810920.62412:12:59
6,089420.71812:13:35
6,084020.75812:16:51
6,1033521.09312:17:05
6,1166521.75812:17:05
6,0825722.01512:17:32
6,0610022.11512:18:15
6,0523522.35012:18:16
6,0516522.51512:18:16
6,0417022.68512:18:17
6,0433023.01512:18:59
6,04523.02012:18:59
6,049523.11512:19:24
6,0410523.22012:19:24
6,0834323.56312:20:34
6,085723.62012:20:34
6,089323.71312:23:20
6,081423.72712:23:21
6,081323.74012:23:22
6,085423.79412:23:22
6,085323.84712:23:23
6,0625024.09712:29:32
6,0675024.84712:30:15
6,0525025.09712:30:15
6,0515025.24712:30:53
6,0510025.34712:30:53
6,0489526.24212:31:18
6,0340026.64212:31:18
6,0270527.34712:31:18
6,0250027.84712:31:41
6,0129528.14212:31:41
6,001.70529.84712:31:41
6,002029.86712:31:41
6,0233530.20212:32:00
6,0216530.36712:32:41
6,018530.45212:32:47
6,0283531.28712:33:23
6,0213431.42112:34:44
6,06131.42212:35:32
6,07531.42712:36:53
6,071031.43712:36:53
6,081631.45312:36:53
6,08431.45712:39:28
6,081031.46712:39:28
6,081031.47712:39:28
6,081031.48712:39:28
6,081031.49712:39:28
6,0934631.84312:39:28
6,0933432.17712:39:42
6,0613432.31112:40:41
6,066632.37712:42:56
6,036832.44512:42:56
6,033232.47712:47:34
6,0310032.57712:47:34
6,0310032.67712:47:34
6,036832.74512:47:34
6,033232.77712:53:14
6,0131533.09212:54:56
6,0110033.19212:54:56
6,0027533.46712:55:35
6,0022533.69212:55:35
6,0015533.84712:55:51
6,0020034.04712:55:51
5,991.00035.04712:56:32
5,9960035.64712:56:41
5,991.00036.64712:56:44
5,9959837.24512:56:44
6,0133537.58012:56:50
6,021.00038.58013:05:31
6,0166539.24513:10:07
6,0133539.58013:10:42
6,023039.61013:13:36
6,0221039.82013:14:38
6,0230040.12013:15:04
6,011540.13513:18:10
6,0120040.33513:18:10
5,9910040.43513:21:25
5,9936040.79513:21:25
6,0033541.13013:21:30
6,0016541.29513:21:31
6,0010041.39513:21:31
5,9923541.63013:21:31
5,9950742.13713:22:30
5,9849342.63013:22:30
6,0030442.93413:23:34
6,0020243.13613:23:40
6,0020043.33613:23:48
6,0010043.43613:26:58
5,99543.44113:27:16
5,993343.47413:27:16
5,98143.47513:27:52
5,98643.48113:29:32
5,9811443.59513:29:32
6,0019443.78913:29:52
6,0033544.12413:29:52
6,0047144.59513:29:52
5,99144.59613:30:57
6,0025344.84913:30:57
6,0240045.24913:30:57
6,0634645.59513:30:57
6,00145.59613:33:42
6,0560046.19613:34:16
6,0622546.42113:34:16
6,013046.45113:35:34
6,0030546.75613:35:34
6,009446.85013:38:27
5,994046.89013:38:27
5,9810746.99713:39:22
5,982647.02313:39:33
5,9825347.27613:40:28
5,981.10248.37813:40:28
5,9819048.56813:40:28
5,97148.56913:42:02
5,979948.66813:45:14
5,9730048.96813:45:14
5,9610149.06913:45:14
5,9665049.71913:46:08
5,9667050.38913:46:21
6,009550.48413:47:20
6,0010550.58913:47:20
6,0039550.98413:49:36
6,014051.02413:49:53
6,0129551.31913:50:17
6,0010551.42413:50:17
6,0040051.82413:50:17
6,0020052.02413:51:55
6,0030052.32413:51:55
6,00552.32913:52:05
6,0069553.02413:52:15
6,00153.02513:52:19
6,0230053.32513:53:46
6,0210053.42513:54:06
6,0520053.62513:54:52
6,0210053.72513:55:09
6,0030454.02913:55:09
6,0059654.62513:55:09
6,0040455.02913:55:12
5,981.10256.13113:56:35
5,9739856.52913:56:35
5,9915056.67914:01:22
5,9820056.87914:03:18
5,9710256.98114:03:18
5,9749857.47914:03:18
5,994857.52714:06:36
5,9920057.72714:06:36
6,009657.82314:06:36
6,0025658.07914:06:36
6,0045058.52914:06:44
6,0029458.82314:07:06
6,0020659.02914:07:06
6,0010059.12914:07:10
6,0018859.31714:07:26
6,0133559.65214:08:06
6,0130059.95214:08:27
6,001259.96414:12:20
6,0010260.06614:12:20
6,00260.06814:13:24
6,0020060.26814:13:43
6,004960.31714:18:57
6,03160.31814:18:57
5,9950060.81814:19:55
5,9933461.15214:19:55
5,9916661.31814:19:55
6,0310061.41814:22:35
6,036561.48314:22:44
6,033561.51814:26:59
6,0310061.61814:26:59
6,0021461.83214:26:59
6,0078662.61814:40:20
6,0010662.72414:40:20
6,0010862.83214:40:43
5,9950063.33214:52:46
5,9819863.53014:52:46
5,9820263.73214:52:46
6,0370164.43314:53:40
6,0429964.73214:53:40
6,04164.73314:58:49
5,99164.73414:59:19
6,0383065.56415:07:03
6,0233565.89915:07:03
6,02165.90015:07:03
6,0233466.23415:10:41
6,041666.25015:13:04
6,0468466.93415:16:23
6,0420867.14215:16:23
6,041367.15515:16:38
6,04167.15615:16:51
6,05167.15715:18:09
6,0544967.60615:18:20
6,0622967.83515:18:40
6,0627168.10615:18:40
6,0622068.32615:19:49
6,0633568.66115:21:17
6,0740269.06315:24:54
6,0718.59887.66115:24:54
6,0710087.76115:31:40
6,075087.81115:35:15
6,0733588.14615:36:03
6,071.00089.14615:37:09
6,0729189.43715:39:08
6,0737889.81515:39:08
6,072489.83915:39:55
6,0729690.13515:39:55
6,0710090.23515:40:13
6,0726890.50315:41:13
6,073490.53715:41:26
6,0715290.68915:41:26
6,078290.77115:41:29
6,0726891.03915:41:59
6,0713491.17315:42:18
6,0853691.70915:42:18
6,0740292.11115:43:25
6,079892.20915:43:25
6,0710092.30915:44:07
6,0630092.60915:44:44
6,065092.65915:46:50
6,0630092.95915:46:55
6,0450093.45915:48:51
6,0420093.65915:51:44
6,0420293.86115:53:21
6,0429894.15915:53:21
6,043794.19615:57:15
6,0429894.49415:57:15
6,0410494.59815:57:15
6,0423194.82915:57:16
6,04194.83016:03:03
6,045494.88416:06:34
6,04694.89016:06:41
6,0340095.29016:06:41
6,035095.34016:06:41
6,01195.34116:06:41
6,0150095.84116:06:41
6,0131396.15416:06:41
6,018796.24116:06:51
6,011396.25416:06:51
6,025096.30416:17:00
6,013796.34116:17:00
6,0167097.01116:17:00
6,0110097.11116:17:00
6,014097.15116:17:00
6,0010397.25416:17:00
6,011.00098.25416:18:50
6,0039798.65116:20:11
6,0050099.15116:20:11
6,0010399.25416:20:11
6,0610099.35416:20:11
6,0110099.45416:33:33
6,0110099.55416:33:33
6,0110099.65416:33:33
6,0110099.75416:33:33
6,0110099.85416:33:33
6,0110099.95416:33:33
6,00397100.35116:33:33
6,003100.35416:33:33
6,01200100.55416:35:40
6,0097100.65116:38:03
5,9999100.75016:38:03
5,991100.75116:38:03
5,99500101.25116:38:03
5,99335101.58616:38:03
5,99268101.85416:38:03
6,00100101.95416:40:34
5,991.000102.95416:41:00
5,99400103.35416:42:22
6,0010103.36416:50:20
5,99100103.46416:50:25
5,99360103.82416:50:25
5,98298104.12216:50:26
5,981.000105.12216:50:26
5,98789105.91116:50:26
5,99500106.41116:50:26
5,9940106.45116:50:26
6,0010106.46116:50:47
6,00125106.58616:51:45
6,00200106.78616:52:06
5,99160106.94616:52:17
5,99175107.12116:52:17
6,0030107.15116:52:57
6,0025107.17616:53:10
6,0030107.20616:53:36
6,00470107.67616:53:48
6,06211107.88716:57:36
6,0030107.91716:59:02
6,00159108.07616:59:02
6,0015108.09116:59:02
6,00400108.49116:59:02
6,00334108.82516:59:02
6,00335109.16016:59:02
5,99500109.66016:59:02
5,9950109.71016:59:02
5,98200109.91016:59:02
5,9850109.96016:59:02
5,9850110.01016:59:02
5,98977110.98716:59:02
6,0439111.02617:10:16
6,04536111.56217:10:16
6,04162111.72417:10:16
6,041.000112.72417:10:16
6,04670113.39417:10:16
6,04400113.79417:10:16
6,04193113.98717:10:16
6,0450114.03717:14:33
6,04150114.18717:17:13

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.