14,585€
-1,45%
Echtzeit-Aktienkurs Greek Organisation of Football Prognostics S.A.
Bid:
Ask:
Aktienkurse zur Greek Organisation of Football Prognostics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,76 | 14,89 | 14,62 | 14,77 | -0,20% | 5.816,00 |
| 30.05.2024 | 15,01 | 15,28 | 14,72 | 14,80 | -2,57% | 11.278,00 |
| 29.05.2024 | 14,95 | 15,51 | 14,72 | 15,19 | 1,88% | 3.939,00 |
| 28.05.2024 | 15,29 | 15,29 | 14,91 | 14,91 | -2,55% | 9.225,00 |
| 27.05.2024 | 15,01 | 15,30 | 15,01 | 15,30 | 2,62% | 1.555,00 |
| 24.05.2024 | 14,91 | 15,16 | 14,91 | 14,91 | -0,73% | 3.684,00 |
| 23.05.2024 | 14,99 | 15,07 | 14,90 | 15,02 | -0,13% | 3.613,00 |
| 22.05.2024 | 15,19 | 15,19 | 14,90 | 15,04 | -1,31% | 7.744,00 |
| 21.05.2024 | 15,44 | 15,52 | 15,18 | 15,24 | -1,49% | 5.552,00 |
| 20.05.2024 | 15,49 | 15,49 | 15,30 | 15,47 | -0,19% | 3.900,00 |
| 17.05.2024 | 15,41 | 15,57 | 15,36 | 15,50 | 1,71% | 1.578,00 |
| 16.05.2024 | 15,49 | 15,65 | 15,24 | 15,24 | -2,43% | 2.979,00 |
| 15.05.2024 | 15,61 | 15,81 | 15,49 | 15,62 | -0,95% | 2.117,00 |
| 14.05.2024 | 15,65 | 15,77 | 15,50 | 15,77 | 0,77% | 2.153,00 |
| 13.05.2024 | 15,75 | 15,78 | 15,49 | 15,65 | 0,71% | 6.501,00 |
| 10.05.2024 | 15,72 | 15,72 | 15,51 | 15,54 | -0,45% | 2.568,00 |
| 09.05.2024 | 15,68 | 15,69 | 15,52 | 15,61 | -0,70% | 372,00 |
| 08.05.2024 | 16,04 | 16,06 | 15,59 | 15,72 | -1,75% | 4.372,00 |
| 07.05.2024 | 15,90 | 16,10 | 15,89 | 16,00 | 0,76% | 2.609,00 |
| 06.05.2024 | 15,75 | 16,00 | 15,75 | 15,88 | 1,60% | 1.952,00 |
| 03.05.2024 | 15,51 | 15,65 | 15,45 | 15,63 | 0,51% | 1.538,00 |
| 02.05.2024 | 15,78 | 16,10 | 15,15 | 15,55 | -2,08% | 8.382,00 |
| 30.04.2024 | 16,13 | 16,13 | 15,53 | 15,88 | -1,31% | 5.231,00 |
| 29.04.2024 | 16,34 | 16,54 | 15,85 | 16,09 | -3,88% | 7.735,00 |
| 26.04.2024 | 17,04 | 17,04 | 16,50 | 16,74 | -1,06% | 4.396,00 |
| 25.04.2024 | 16,84 | 16,92 | 16,43 | 16,92 | 0,18% | 4.829,00 |
| 24.04.2024 | 17,15 | 17,16 | 16,70 | 16,89 | -0,30% | 11.197,00 |
| 23.04.2024 | 16,78 | 17,11 | 16,70 | 16,94 | 0,95% | 5.937,00 |
| 22.04.2024 | 16,87 | 16,92 | 16,58 | 16,78 | 0,18% | 3.373,00 |
| 19.04.2024 | 16,01 | 16,75 | 16,01 | 16,75 | 1,45% | 1.189,00 |
| 18.04.2024 | 16,38 | 16,51 | 16,01 | 16,51 | 1,98% | 4.936,00 |
| 17.04.2024 | 16,00 | 16,31 | 16,00 | 16,19 | 0,37% | 1.814,00 |
| 16.04.2024 | 16,28 | 16,34 | 16,12 | 16,13 | -1,04% | 861,00 |
| 15.04.2024 | 16,50 | 16,50 | 16,18 | 16,30 | 0,43% | 1.527,00 |
| 12.04.2024 | 16,44 | 16,53 | 16,23 | 16,23 | -1,22% | 830,00 |
| 11.04.2024 | 16,47 | 16,47 | 16,28 | 16,43 | -0,06% | 776,00 |
| 10.04.2024 | 16,51 | 16,51 | 16,39 | 16,44 | 0,98% | 909,00 |
| 09.04.2024 | 16,21 | 16,37 | 16,20 | 16,28 | 0,06% | 1.208,00 |
| 08.04.2024 | 16,46 | 16,46 | 16,21 | 16,27 | -0,31% | 2.410,00 |
| 05.04.2024 | 16,21 | 16,38 | 16,20 | 16,32 | 0,68% | 1.080,00 |
| 04.04.2024 | 16,21 | 16,41 | 16,21 | 16,21 | -1,16% | 361,00 |
| 03.04.2024 | 16,41 | 16,48 | 16,21 | 16,40 | -0,43% | 1.693,00 |
| 02.04.2024 | 16,87 | 16,87 | 16,40 | 16,47 | -2,49% | 3.389,00 |
| 28.03.2024 | 16,21 | 16,89 | 16,21 | 16,89 | 2,93% | 926,00 |
| 27.03.2024 | 16,33 | 16,50 | 16,24 | 16,41 | -1,50% | 878,00 |
| 26.03.2024 | 16,65 | 16,66 | 16,60 | 16,66 | -0,48% | 950,00 |
| 25.03.2024 | 16,67 | 16,88 | 16,51 | 16,74 | 0,90% | 1.979,00 |
| 22.03.2024 | 16,53 | 16,59 | 16,50 | 16,59 | 0,18% | 35,00 |
| 21.03.2024 | 16,33 | 16,63 | 16,25 | 16,56 | 0,49% | 1.480,00 |
| 20.03.2024 | 16,33 | 16,52 | 16,32 | 16,48 | 0,24% | 3.047,00 |
| 19.03.2024 | 16,95 | 17,01 | 16,30 | 16,44 | -4,36% | 4.342,00 |
| 18.03.2024 | 17,11 | 17,33 | 17,11 | 17,19 | 1,72% | 2.200,00 |
| 15.03.2024 | 17,13 | 17,15 | 16,78 | 16,90 | -0,24% | 1.167,00 |
| 14.03.2024 | 17,21 | 17,21 | 16,89 | 16,94 | -1,28% | 1.335,00 |
| 13.03.2024 | 17,13 | 17,17 | 16,95 | 17,16 | 0,12% | 1.239,00 |
| 12.03.2024 | 17,08 | 17,14 | 16,80 | 17,14 | 0,23% | 1.708,00 |
| 11.03.2024 | 17,14 | 17,14 | 16,80 | 17,10 | -0,29% | 15.140,00 |
| 08.03.2024 | 16,94 | 17,15 | 16,94 | 17,15 | 1,06% | 706,00 |
| 07.03.2024 | 16,77 | 16,97 | 16,72 | 16,97 | 0,65% | 402,00 |
| 06.03.2024 | 17,00 | 17,00 | 16,57 | 16,86 | -1,23% | 1.080,00 |
| 05.03.2024 | 17,18 | 17,41 | 17,02 | 17,07 | -1,04% | 4.045,00 |
| 04.03.2024 | 17,04 | 17,30 | 17,04 | 17,25 | 1,00% | 2.693,00 |
| 01.03.2024 | 16,50 | 17,08 | 16,50 | 17,08 | 2,89% | 4.257,00 |
| 29.02.2024 | 16,88 | 16,89 | 16,60 | 16,60 | -1,48% | 1.115,00 |
| 28.02.2024 | 16,99 | 16,99 | 16,60 | 16,85 | -0,88% | 5.927,00 |
| 27.02.2024 | 16,47 | 17,09 | 16,47 | 17,00 | 3,03% | 2.758,00 |
| 26.02.2024 | 16,06 | 16,50 | 16,06 | 16,50 | 2,80% | 2.897,00 |
| 23.02.2024 | 16,21 | 16,25 | 16,05 | 16,05 | -0,06% | 1.401,00 |
| 22.02.2024 | 16,35 | 16,35 | 16,06 | 16,06 | -0,43% | 2.264,00 |
| 21.02.2024 | 16,37 | 16,37 | 16,13 | 16,13 | -1,95% | 723,00 |
| 20.02.2024 | 16,41 | 16,49 | 16,40 | 16,45 | -0,42% | 893,00 |
| 19.02.2024 | 16,20 | 16,52 | 16,19 | 16,52 | 1,98% | 1.289,00 |
| 16.02.2024 | 16,29 | 16,42 | 16,18 | 16,20 | -0,86% | 2.068,00 |
| 15.02.2024 | 16,53 | 16,53 | 16,06 | 16,34 | -0,67% | 2.562,00 |
| 14.02.2024 | 16,44 | 16,53 | 16,20 | 16,45 | 0,18% | 2.396,00 |
| 13.02.2024 | 16,85 | 16,85 | 16,42 | 16,42 | -2,55% | 688,00 |
| 12.02.2024 | 16,59 | 16,85 | 16,50 | 16,85 | 1,57% | 4.023,00 |
| 09.02.2024 | 16,50 | 16,66 | 16,50 | 16,59 | -0,06% | 1.910,00 |
| 08.02.2024 | 16,49 | 16,60 | 16,43 | 16,60 | 0,67% | 5.734,00 |
| 07.02.2024 | 16,46 | 16,49 | 16,29 | 16,49 | -0,78% | 2.732,00 |
| 06.02.2024 | 16,57 | 16,62 | 16,30 | 16,62 | 0,97% | 1.032,00 |
| 05.02.2024 | 16,46 | 16,66 | 16,26 | 16,46 | 0,00% | 7.172,00 |
| 02.02.2024 | 16,32 | 16,47 | 16,19 | 16,46 | 0,98% | 2.122,00 |
| 01.02.2024 | 16,14 | 16,30 | 16,10 | 16,30 | 0,80% | 2.894,00 |
| 31.01.2024 | 16,20 | 16,35 | 16,03 | 16,17 | -0,19% | 4.525,00 |
| 30.01.2024 | 16,21 | 16,31 | 16,00 | 16,20 | -0,18% | 5.990,00 |
| 29.01.2024 | 16,34 | 16,34 | 16,01 | 16,23 | -0,73% | 7.583,00 |
| 26.01.2024 | 16,21 | 16,35 | 16,16 | 16,35 | 0,00% | 4.320,00 |
| 25.01.2024 | 16,29 | 16,42 | 16,15 | 16,35 | 0,93% | 4.410,00 |
| 24.01.2024 | 16,20 | 16,29 | 16,11 | 16,20 | 0,06% | 3.989,00 |
| 23.01.2024 | 16,16 | 16,19 | 16,01 | 16,19 | 0,19% | 1.019,00 |
| 22.01.2024 | 16,00 | 16,17 | 15,97 | 16,16 | 1,38% | 777,00 |
| 19.01.2024 | 15,74 | 15,94 | 15,74 | 15,94 | 0,31% | 768,00 |
| 18.01.2024 | 15,86 | 15,89 | 15,69 | 15,89 | 0,70% | 2.820,00 |
| 17.01.2024 | 15,75 | 16,03 | 15,70 | 15,78 | -0,82% | 2.118,00 |
| 16.01.2024 | 15,88 | 15,91 | 15,87 | 15,91 | -0,69% | 469,00 |
| 15.01.2024 | 15,76 | 16,06 | 15,76 | 16,02 | 0,95% | 2.868,00 |
| 12.01.2024 | 16,05 | 16,05 | 15,77 | 15,87 | -0,94% | 2.096,00 |
| 11.01.2024 | 15,65 | 16,11 | 15,65 | 16,02 | 0,12% | 3.971,00 |
| 10.01.2024 | 15,98 | 16,01 | 15,75 | 16,00 | 1,20% | 9.833,00 |