Τιμές Μετοχών

ΓΕΚ ΤΕΡΝΑ

ΓΕΚΤΕΡΝΑ

6,18

Μεταβολή -0,02 (-0,32%)

Τελ. ενημ: 17:13:12 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
6,25 6,29 6,62 6,62
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
6,03 5,95 5,95 4,15
Άνοιγμα 6,16
Προηγούμενο Κλείσιμο 6,20
Όγκος 101.615
Τζίρος 628.143
Πράξεις 302
Κεφαλαιοποίηση 639.155.938
Αριθμός Μετοχών 103.423.291

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
6,162210:31:36
6,2081010:31:45
6,2025026010:31:45
6,2050076010:31:45
6,2015291210:31:45
6,20901.00210:31:45
6,2011.00310:31:50
6,255001.50310:41:33
6,253221.82510:43:59
6,201782.00310:52:12
6,24502.05310:54:01
6,24912.14410:54:01
6,2492.15310:54:01
6,244912.64410:59:03
6,24822.72610:59:03
6,253343.06010:59:34
6,254663.52610:59:34
6,244273.95311:03:36
6,241204.07311:03:36
6,242204.29311:03:36
6,24934.38611:03:37
6,25104.39611:10:47
6,235004.89611:11:18
6,231685.06411:12:15
6,231665.23011:12:15
6,231475.37711:12:59
6,231035.48011:12:59
6,23675.54711:14:14
6,21675.61411:18:09
6,211435.75711:18:09
6,211435.90011:18:11
6,249736.87311:18:19
6,242277.10011:19:34
6,241.5008.60011:21:24
6,20978.69711:21:24
6,241068.80311:22:50
6,24998.90211:22:50
6,20218.92311:25:35
6,241.0009.92311:25:52
6,249810.02111:26:53
6,2483110.85211:26:53
6,2416911.02111:27:17
6,2410511.12611:27:17
6,202411.15011:29:42
6,2018011.33011:29:54
6,202511.35511:29:54
6,2022411.57911:29:54
6,207111.65011:29:54
6,209211.74211:33:17
6,2026912.01111:33:17
6,2013912.15011:33:17
6,2481612.96611:35:19
6,2010113.06711:35:19
6,2418413.25111:36:21
6,244613.29711:36:21
6,206713.36411:40:24
6,243013.39411:43:47
6,2412313.51711:43:47
6,2421013.72711:44:49
6,246013.78711:45:13
6,2440414.19111:46:59
6,249614.28711:48:24
6,2231314.60011:57:39
6,2333414.93411:58:59
6,234114.97511:58:59
6,2332715.30212:03:42
6,2317315.47512:03:42
6,248715.56212:05:19
6,248915.65112:05:19
6,2438416.03512:06:02
6,2433416.36912:12:33
6,24416.37312:12:33
6,2533416.70712:15:23
6,2450017.20712:15:49
6,244317.25012:16:15
6,2420717.45712:16:18
6,247817.53512:16:18
6,2311617.65112:26:54
6,246717.71812:28:05
6,2415617.87412:28:05
6,247817.95212:28:05
6,236718.01912:29:00
6,236718.08612:29:10
6,236718.15312:31:56
6,236718.22012:33:07
6,2321818.43812:33:40
6,2330018.73812:33:40
6,247218.81012:35:27
6,2521619.02612:35:27
6,2546219.48812:35:27
6,2415819.64612:36:08
6,253819.68412:36:08
6,2550020.18412:36:08
6,2530420.48812:36:08
6,2569621.18412:39:13
6,2530421.48812:39:13
6,2569622.18412:39:36
6,2530422.48812:39:36
6,2220022.68812:42:33
6,2227022.95812:42:33
6,2221923.17712:42:34
6,2210023.27712:45:29
6,2450023.77712:45:36
6,251.00024.77712:45:36
6,253.50028.27712:45:36
6,2227228.54912:45:36
6,2249029.03912:50:35
6,2244329.48212:50:35
6,226729.54912:50:35
6,2215629.70512:50:35
6,2365030.35512:51:36
6,2320530.56012:51:36
6,2330330.86312:52:38
6,2189731.76013:07:29
6,2127132.03113:07:29
6,2187032.90113:10:11
6,2113033.03113:10:12
6,2111133.14213:10:12
6,2250033.64213:10:21
6,2250034.14213:10:21
6,211.89836.04013:10:23
6,2110236.14213:16:21
6,2133936.48113:16:21
6,2128036.76113:16:21
6,2168037.44113:25:24
6,2212037.56113:25:24
6,1915037.71113:29:22
6,195837.76913:32:34
6,2079238.56113:36:34
6,1915238.71313:42:48
6,199838.81113:42:48
6,2020839.01913:42:49
6,2040239.42113:42:49
6,201.32040.74113:42:49
6,2010740.84813:42:49
6,2023741.08513:43:19
6,1929441.37913:43:19
6,191041.38913:57:15
6,1950041.88913:57:22
6,1826042.14913:58:16
6,1933542.48414:00:12
6,1966843.15214:02:50
6,1998744.13914:03:02
6,191344.15214:03:02
6,1826744.41914:03:03
6,1827344.69214:22:02
6,1832745.01914:22:02
6,1933445.35314:22:02
6,1867346.02614:24:24
6,1843946.46514:24:24
6,181.88848.35314:24:24
6,1811448.46714:24:24
6,1726948.73614:24:27
6,196748.80314:28:20
6,1773149.53414:28:37
6,1717949.71314:28:37
6,163049.74314:28:37
6,166049.80314:28:37
6,166749.87014:32:47
6,1827350.14314:37:29
6,181.50051.64314:41:40
6,168051.72314:42:32
6,1633452.05714:43:40
6,161352.07014:46:13
6,176752.13714:49:26
6,176752.20414:51:40
6,1633452.53814:55:01
6,1611252.65014:59:55
6,1639153.04114:59:55
6,1633553.37615:02:08
6,1627453.65015:03:06
6,166053.71015:03:06
6,168553.79515:04:50
6,162.00055.79515:04:50
6,1522956.02415:04:53
6,1444056.46415:05:43
6,1450056.96415:09:35
6,146057.02415:14:06
6,1425057.27415:14:06
6,142557.29915:14:06
6,141457.31315:14:38
6,146757.38015:14:38
6,145157.43115:14:38
6,13257.43315:14:38
6,1330057.73315:15:06
6,1325457.98715:15:06
6,1333458.32115:15:17
6,1311058.43115:17:29
6,111.00059.43115:17:29
6,1020059.63115:17:29
6,101.00060.63115:17:29
6,1050061.13115:17:29
6,101.00062.13115:17:29
6,1040062.53115:17:29
6,1050063.03115:17:29
6,0931463.34515:17:31
6,0926463.60915:17:32
6,1029063.89915:17:38
6,1021064.10915:17:38
6,0942264.53115:19:27
6,095064.58115:19:27
6,0830064.88115:19:27
6,082864.90915:19:27
6,0812565.03415:20:23
6,0840065.43415:22:24
6,0844765.88115:22:41
6,0814766.02815:22:41
6,0624866.27615:22:45
6,0733566.61115:24:10
6,0716566.77615:24:10
6,0613266.90815:25:13
6,0616867.07615:25:13
6,0816667.24215:25:14
6,0833467.57615:25:14
6,0621267.78815:25:22
6,0420067.98815:25:22
6,038868.07615:25:22
6,058868.16415:29:16
6,0533468.49815:29:16
6,081.00069.49815:30:33
6,0815069.64815:31:57
6,0825069.89815:33:21
6,089869.99615:33:48
6,122070.01615:37:53
6,1033470.35015:39:08
6,1066671.01615:39:08
6,1012071.13615:43:35
6,1333471.47015:45:30
6,1333571.80515:45:30
6,1310071.90515:46:18
6,1425072.15515:46:18
6,142.00074.15515:46:18
6,1425474.40915:46:18
6,1322774.63615:46:18
6,13474.64015:46:56
6,105674.69615:46:56
6,14174.69715:58:46
6,1210074.79716:03:06
6,122174.81816:03:06
6,121374.83116:03:07
6,1212474.95516:03:08
6,10974.96416:03:08
6,14174.96516:03:56
6,095075.01516:10:30
6,0928475.29916:10:30
6,1438875.68716:10:30
6,1413475.82116:10:30
6,1440076.22116:10:30
6,1440076.62116:19:36
6,1410076.72116:19:36
6,1019476.91516:19:36
6,15176.91616:23:08
6,115076.96616:26:43
6,115077.01616:26:43
6,1195077.96616:28:52
6,115078.01616:28:52
6,1430078.31616:28:53
6,1520678.52216:35:28
6,1418578.70716:38:04
6,141678.72316:38:04
6,1310078.82316:40:23
6,1357079.39316:44:11
6,1425079.64316:44:38
6,1456280.20516:44:38
6,1418880.39316:44:38
6,146280.45516:44:38
6,1529380.74816:49:16
6,1510080.84816:49:16
6,1510080.94816:50:51
6,1413681.08416:52:39
6,144981.13316:52:39
6,1650081.63316:55:23
6,1610081.73316:55:23
6,178581.81816:56:29
6,176581.88316:58:47
6,1756482.44716:58:47
6,1783683.28316:58:57
6,1716483.44716:58:57
6,1736383.81016:59:12
6,181.03784.84716:59:15
6,1810884.95516:59:23
6,175085.00516:59:57
6,178785.09217:00:22
6,1733485.42617:00:22
6,1757986.00517:00:22
6,185186.05617:10:53
6,1833486.39017:10:53
6,184.20590.59517:10:53
6,1899691.59117:10:53
6,183.40094.99117:10:53
6,1813495.12517:10:53
6,1853695.66117:10:53
6,1897496.63517:10:53
6,182.00098.63517:10:53
6,181.00099.63517:10:53
6,18855100.49017:10:53
6,18900101.39017:10:53
6,18100101.49017:12:00
6,18100101.59017:12:00
6,181101.59117:12:19
6,182101.59317:13:02
6,1822101.61517:13:12

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20194,934,835,004,83
    18-03-20194,864,984,994,86
    15-03-20194,884,965,004,86
    14-03-20194,874,884,984,84
    13-03-20194,884,874,964,84
    12-03-20194,794,894,894,74
    08-03-20194,874,774,874,76
    07-03-20195,004,905,014,86
    06-03-20195,015,025,094,99
    05-03-20195,035,095,115,03
    04-03-20195,165,105,165,01
    01-03-20195,065,135,185,06
    28-02-20195,195,185,195,09
    27-02-20194,975,175,174,97
    26-02-20195,104,995,104,99
    25-02-20195,185,035,235,03
    22-02-20195,095,175,235,06
    21-02-20194,975,125,234,97
    20-02-20195,014,975,034,93
    19-02-20195,085,065,085,01
    18-02-20194,945,105,124,94
    14-02-20194,984,995,004,93
    13-02-20194,924,934,984,86
    12-02-20194,904,924,944,86
    11-02-20194,984,844,984,84
    08-02-20194,924,914,944,83
    07-02-20194,924,874,964,84
    06-02-20194,714,924,924,65
    05-02-20194,554,664,704,52
    04-02-20194,444,554,584,34
    01-02-20194,374,394,404,32
    31-01-20194,434,324,454,32
    30-01-20194,324,384,444,32
    29-01-20194,424,324,434,32
    28-01-20194,334,414,464,33
    25-01-20194,354,404,464,35
    24-01-20194,404,364,404,33
    23-01-20194,354,384,394,31
    22-01-20194,204,374,394,18
    21-01-20194,144,204,204,10
    17-01-20194,184,154,204,13
    16-01-20194,174,204,264,16
    15-01-20194,224,204,224,13
    14-01-20194,234,204,234,13
    11-01-20194,334,274,404,20
    07-01-20194,244,254,324,22