Τιμές Μετοχών

ΓΕΚ ΤΕΡΝΑ

ΓΕΚΤΕΡΝΑ

6,32

Μεταβολή 0,07 (1,12%)

Τελ. ενημ: 17:17:09 - 13-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
6,36 6,32 6,35 6,62
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
6,14 6,23 5,95 4,15
Άνοιγμα 6,14
Προηγούμενο Κλείσιμο 6,25
Όγκος 51.620
Τζίρος 325.374
Πράξεις 240
Κεφαλαιοποίηση 653.635.199
Αριθμός Μετοχών 103.423.291

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
6,141110:30:07
6,1775075110:30:15
6,1715590610:30:15
6,177898410:30:38
6,269841.96810:33:30
6,263452.31310:33:30
6,311412.45410:35:11
6,312502.70410:35:14
6,342002.90410:35:34
6,364573.36110:35:34
6,27503.41111:10:37
6,281143.52511:11:50
6,285004.02511:13:26
6,285004.52511:24:16
6,262504.77511:41:36
6,262505.02511:41:36
6,26845.10911:42:12
6,264165.52511:42:12
6,2655.53011:52:48
6,28925.62211:55:40
6,282505.87211:55:40
6,285006.37211:55:40
6,281586.53011:55:47
6,282506.78012:10:37
6,281286.90812:10:37
6,291927.10012:10:37
6,293087.40812:19:16
6,29787.48612:19:16
6,29787.56412:20:18
6,293867.95012:20:18
6,29858.03512:20:18
6,294518.48612:20:23
6,305008.98612:21:23
6,305009.48612:21:23
6,302009.68612:21:23
6,2831910.00512:23:54
6,2884010.84512:27:35
6,2750011.34512:27:47
6,264511.39012:27:52
6,264211.43212:27:52
6,2711411.54612:27:59
6,2711411.66012:28:04
6,308011.74012:52:05
6,3025011.99012:52:05
6,3037012.36012:52:05
6,301912.37912:52:11
6,308112.46012:52:11
6,312312.48313:13:13
6,3225012.73313:15:52
6,3250013.23313:15:52
6,3225013.48313:15:52
6,3110313.58613:18:34
6,3110013.68613:18:37
6,325013.73613:46:37
6,3210013.83613:46:37
6,3210013.93613:46:38
6,328414.02013:46:38
6,3110014.12013:46:38
6,321614.13613:47:00
6,3210014.23613:47:00
6,3210014.33613:47:00
6,326714.40313:51:57
6,3010014.50313:51:58
6,307014.57313:58:08
6,323314.60614:01:24
6,323414.64014:01:24
6,302014.66014:14:52
6,3016414.82414:19:50
6,3033515.15914:19:50
6,3113015.28914:28:14
6,2915015.43914:28:18
6,3020015.63915:03:24
6,3010015.73915:06:15
6,3010015.83915:08:00
6,3050016.33915:08:09
6,3010016.43915:10:04
6,3050016.93915:10:06
6,3010017.03915:10:17
6,3025017.28915:12:00
6,3010017.38915:13:54
6,305017.43915:14:57
6,3015017.58915:14:57
6,3020017.78915:15:07
6,3110017.88915:15:25
6,3122618.11515:15:25
6,3020018.31515:19:21
6,3010018.41515:19:37
6,3010018.51515:19:37
6,3120018.71515:20:19
6,3117818.89315:20:19
6,312218.91515:21:51
6,306618.98115:22:55
6,3117819.15915:23:52
6,3050019.65915:26:52
6,317019.72915:27:12
6,301019.73915:29:23
6,3020019.93915:29:23
6,3113020.06915:30:38
6,3120020.26915:30:38
6,313320.30215:30:41
6,3150020.80215:32:26
6,3116420.96615:32:28
6,326021.02615:33:45
6,3212021.14615:33:45
6,3225021.39615:33:45
6,3257021.96615:33:45
6,3224622.21215:34:17
6,3315022.36215:34:44
6,3310022.46215:34:44
6,3325022.71215:34:44
6,3215522.86715:34:59
6,3022423.09115:37:23
6,301.23324.32415:37:23
6,3033524.65915:37:23
6,30124.66015:40:12
6,3019924.85915:40:12
6,305124.91015:40:17
6,3025025.16015:40:19
6,3025025.41015:41:37
6,2925025.66015:43:29
6,3025025.91015:43:30
6,3015026.06015:44:13
6,3020026.26015:47:00
6,2940026.66015:52:00
6,2920026.86015:52:03
6,2920027.06015:52:03
6,3020027.26015:52:59
6,3020027.46015:52:59
6,3010027.56015:53:00
6,3020027.76015:56:45
6,3030028.06015:57:13
6,3020028.26015:57:13
6,306728.32715:58:02
6,295028.37715:58:02
6,2938328.76015:58:02
6,2960029.36015:58:55
6,291729.37716:01:12
6,29129.37816:01:12
6,2919929.57716:01:12
6,2920029.77716:02:08
6,2910029.87716:04:20
6,3040030.27716:04:40
6,3044030.71716:04:40
6,308930.80616:04:40
6,3025631.06216:04:40
6,3125031.31216:07:04
6,3127031.58216:07:04
6,3125031.83216:08:05
6,3125032.08216:09:17
6,3125032.33216:09:46
6,322.00034.33216:10:18
6,3220034.53216:14:32
6,3230034.83216:14:32
6,3220035.03216:15:04
6,3220035.23216:17:27
6,3220035.43216:22:37
6,3220035.63216:26:33
6,3210035.73216:27:29
6,3220035.93216:32:18
6,3224536.17716:32:29
6,325536.23216:32:43
6,3125036.48216:37:55
6,325536.53716:38:02
6,3225036.78716:38:02
6,3210036.88716:38:03
6,3210036.98716:38:03
6,3210037.08716:38:03
6,3210037.18716:38:03
6,3210037.28716:38:03
6,3210037.38716:38:03
6,329537.48216:38:03
6,3110037.58216:38:03
6,31537.58716:38:10
6,3110037.68716:38:10
6,3110037.78716:38:10
6,3227638.06316:38:39
6,3230038.36316:38:39
6,3325038.61316:38:45
6,3320038.81316:38:45
6,3336439.17716:38:45
6,3210039.27716:38:52
6,3210039.37716:38:52
6,3210039.47716:38:52
6,3210039.57716:38:52
6,322439.60116:38:52
6,327639.67716:38:52
6,3210039.77716:38:52
6,342039.79716:38:52
6,3425040.04716:38:52
6,345440.10116:38:52
6,3110040.20116:38:52
6,3220040.40116:39:47
6,3265541.05616:41:39
6,3234541.40116:41:51
6,3125041.65116:45:24
6,3120041.85116:46:26
6,3110041.95116:46:29
6,3225042.20116:46:37
6,3225042.45116:46:50
6,3220542.65616:47:14
6,3225042.90616:47:54
6,324542.95116:48:32
6,31142.95216:49:25
6,3125043.20216:50:45
6,3120043.40216:52:55
6,3110043.50216:53:50
6,324443.54616:54:42
6,3216243.70816:54:42
6,3220043.90816:54:42
6,3220044.10816:54:42
6,3210044.20816:54:42
6,3222944.43716:54:42
6,326544.50216:54:54
6,3120044.70216:55:50
6,314444.74616:56:40
6,3115644.90216:56:40
6,3213545.03716:57:15
6,3220045.23716:57:15
6,324445.28116:57:15
6,3262045.90116:57:43
6,32145.90216:57:48
6,329946.00116:57:48
6,3210046.10116:58:05
6,3210046.20116:58:27
6,3220046.40116:59:14
6,32146.40217:10:39
6,321046.41217:10:39
6,3218946.60117:10:39
6,321746.61817:10:39
6,325646.67417:10:39
6,324846.72217:10:39
6,3225246.97417:10:39
6,3285047.82417:12:31
6,3289848.72217:13:02
6,328048.80217:13:18
6,3210048.90217:13:23
6,3220049.10217:13:26
6,3251849.62017:14:25
6,321.00050.62017:14:25
6,321.00051.62017:17:09

Ιστορικό

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