Τιμές Μετοχών

ΓΕΚ ΤΕΡΝΑ

ΓΕΚΤΕΡΝΑ

6,90

Μεταβολή 0,05 (0,73%)

Τελ. ενημ: 17:10:03 - 6-12-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
6,90 7,11 7,11 7,11
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
6,75 6,85 6,62 4,15
Άνοιγμα 6,86
Προηγούμενο Κλείσιμο 6,85
Όγκος 99.369
Τζίρος 678.266
Πράξεις 41
Κεφαλαιοποίηση 713.620.708
Αριθμός Μετοχών 103.423.291

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
6,82141416:52:40
6,82142816:52:56
6,82507816:53:06
6,82149216:53:12
6,821410616:53:27
6,821412016:53:43
6,8310022016:56:18
6,8334356316:56:18
6,835001.06316:56:18
6,84571.12016:56:18
6,831001.22016:58:07
6,834001.62016:59:26
6,84261.64616:59:26
6,84141.66016:59:26
6,845002.16016:59:26
6,85602.22016:59:26
6,831032.32316:59:27
6,83262.34916:59:51
6,903452.69417:10:03
6,905323.22617:10:03
6,90343.26017:10:03
6,902.0005.26017:10:03
6,901.5206.78017:10:03
6,90806.86017:10:03
6,902.4149.27417:10:03
6,9086110.13517:10:03
6,9041310.54817:10:03
6,9033610.88417:10:03
6,901.81012.69417:10:03
6,9030813.00217:10:03
6,9069213.69417:10:03
6,901.00014.69417:10:03
6,901.00015.69417:10:03
6,901.00016.69417:10:03
6,9011816.81217:10:03
6,9034117.15317:10:03
6,9011017.26317:10:03
6,9010017.36317:10:03
6,9025017.61317:10:03
6,901.00018.61317:10:03
6,903.08121.69417:10:03

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