Börse:
13,275€
-1,45%
Echtzeit-Aktienkurs Greek Organisation of Football Prognostics S.A.
Bid:
13,000€
Ask:
13,550€
Aktienkurse zur Greek Organisation of Football Prognostics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 13,59 | 13,59 | 13,37 | 13,44 | -0,22% | 624,00 |
| 11.08.2022 | 13,77 | 13,77 | 13,47 | 13,47 | -0,15% | 553,00 |
| 10.08.2022 | 13,35 | 13,49 | 13,25 | 13,49 | 0,30% | 695,00 |
| 09.08.2022 | 13,64 | 13,66 | 13,40 | 13,45 | 0,00% | 447,00 |
| 08.08.2022 | 13,45 | 13,45 | 13,45 | 13,45 | -1,10% | 13,00 |
| 05.08.2022 | 13,75 | 13,75 | 13,60 | 13,60 | -1,38% | 459,00 |
| 04.08.2022 | 13,79 | 13,79 | 13,60 | 13,79 | -1,92% | 1.033,00 |
| 03.08.2022 | 14,06 | 14,06 | 14,06 | 14,06 | 2,85% | 50,00 |
| 01.08.2022 | 13,67 | 13,67 | 13,61 | 13,67 | -0,51% | 651,00 |
| 29.07.2022 | 13,73 | 13,74 | 13,66 | 13,74 | -6,21% | 1.658,00 |
| 28.07.2022 | 14,35 | 14,75 | 14,35 | 14,65 | 1,74% | 906,00 |
| 27.07.2022 | 14,27 | 14,40 | 14,27 | 14,40 | 0,42% | 541,00 |
| 26.07.2022 | 14,27 | 14,37 | 14,27 | 14,34 | 0,07% | 252,00 |
| 25.07.2022 | 14,33 | 14,33 | 14,33 | 14,33 | 1,20% | 70,00 |
| 22.07.2022 | 14,29 | 14,29 | 14,16 | 14,16 | 0,78% | 108,00 |
| 21.07.2022 | 13,93 | 14,05 | 13,93 | 14,05 | 0,57% | 1.355,00 |
| 20.07.2022 | 13,80 | 13,97 | 13,80 | 13,97 | 1,82% | 430,00 |
| 19.07.2022 | 13,80 | 13,80 | 13,72 | 13,72 | -3,31% | 540,00 |
| 15.07.2022 | 14,15 | 14,19 | 14,15 | 14,19 | -0,84% | 800,00 |
| 14.07.2022 | 14,31 | 14,31 | 14,31 | 14,31 | 3,10% | 200,00 |
| 13.07.2022 | 13,88 | 13,88 | 13,88 | 13,88 | 0,00% | 23,00 |
| 12.07.2022 | 14,01 | 14,08 | 13,88 | 13,88 | -1,14% | 1.236,00 |
| 11.07.2022 | 14,03 | 14,08 | 13,95 | 14,04 | -0,50% | 552,00 |
| 08.07.2022 | 13,99 | 14,11 | 13,88 | 14,11 | 0,43% | 874,00 |
| 07.07.2022 | 14,30 | 14,30 | 13,87 | 14,05 | 1,89% | 6.988,00 |
| 06.07.2022 | 13,83 | 13,92 | 13,70 | 13,79 | -1,08% | 5.519,00 |
| 04.07.2022 | 13,77 | 13,94 | 13,77 | 13,94 | 1,68% | 2.708,00 |
| 01.07.2022 | 13,73 | 13,81 | 13,60 | 13,71 | 0,73% | 1.865,00 |
| 30.06.2022 | 13,81 | 13,81 | 13,61 | 13,61 | -4,76% | 693,00 |
| 28.06.2022 | 14,29 | 14,29 | 14,29 | 14,29 | 1,42% | 80,00 |
| 27.06.2022 | 13,99 | 14,09 | 13,75 | 14,09 | 2,70% | 5.436,00 |
| 24.06.2022 | 14,02 | 14,02 | 13,72 | 13,72 | -1,86% | 1.294,00 |
| 23.06.2022 | 13,94 | 13,98 | 13,94 | 13,98 | -0,50% | 572,00 |
| 22.06.2022 | 13,92 | 14,05 | 13,88 | 14,05 | 0,36% | 506,00 |
| 21.06.2022 | 14,00 | 14,00 | 14,00 | 14,00 | 1,52% | 100,00 |
| 17.06.2022 | 13,79 | 13,79 | 13,79 | 13,79 | -0,65% | 300,00 |
| 16.06.2022 | 13,88 | 13,88 | 13,88 | 13,88 | -1,98% | 300,00 |
| 15.06.2022 | 14,16 | 14,16 | 14,16 | 14,16 | 3,36% | 79,00 |
| 14.06.2022 | 14,45 | 14,45 | 13,70 | 13,70 | -4,20% | 2.850,00 |
| 13.06.2022 | 13,86 | 14,30 | 13,86 | 14,30 | 0,21% | 1.349,00 |
| 10.06.2022 | 13,97 | 14,27 | 13,97 | 14,27 | 0,07% | 1.014,00 |
| 09.06.2022 | 14,24 | 14,26 | 14,24 | 14,26 | 0,71% | 300,00 |
| 08.06.2022 | 14,16 | 14,16 | 14,16 | 14,16 | -0,42% | 283,00 |
| 07.06.2022 | 14,17 | 14,22 | 14,17 | 14,22 | -0,14% | 350,00 |
| 06.06.2022 | 14,20 | 14,24 | 14,20 | 14,24 | -0,14% | 225,00 |
| 03.06.2022 | 14,26 | 14,26 | 14,26 | 14,26 | 1,13% | 20,00 |
| 01.06.2022 | 14,21 | 14,21 | 14,10 | 14,10 | 0,14% | 415,00 |
| 31.05.2022 | 13,47 | 14,08 | 13,47 | 14,08 | 3,53% | 724,00 |
| 30.05.2022 | 13,61 | 13,66 | 13,60 | 13,60 | 0,00% | 191,00 |
| 27.05.2022 | 13,56 | 13,60 | 13,55 | 13,60 | 0,07% | 483,00 |
| 26.05.2022 | 13,24 | 13,59 | 13,24 | 13,59 | 4,14% | 1.589,00 |
| 25.05.2022 | 13,04 | 13,05 | 13,04 | 13,05 | 1,79% | 350,00 |
| 24.05.2022 | 12,96 | 12,96 | 12,82 | 12,82 | -1,16% | 315,00 |
| 23.05.2022 | 13,10 | 13,10 | 12,82 | 12,97 | -1,59% | 166,00 |
| 19.05.2022 | 13,18 | 13,18 | 13,18 | 13,18 | -2,37% | 300,00 |
| 18.05.2022 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 25,00 |
| 17.05.2022 | 13,18 | 13,30 | 13,18 | 13,30 | 1,53% | 325,00 |
| 16.05.2022 | 13,09 | 13,11 | 13,09 | 13,10 | 0,92% | 389,00 |
| 13.05.2022 | 12,98 | 12,98 | 12,98 | 12,98 | -1,07% | 1,00 |
| 12.05.2022 | 13,12 | 13,12 | 13,12 | 13,12 | -2,89% | 300,00 |
| 09.05.2022 | 13,51 | 13,51 | 13,51 | 13,51 | -0,37% | 100,00 |
| 06.05.2022 | 13,63 | 13,63 | 13,50 | 13,56 | -2,02% | 932,00 |
| 04.05.2022 | 13,93 | 13,93 | 13,84 | 13,84 | -0,93% | 650,00 |
| 03.05.2022 | 13,97 | 13,97 | 13,97 | 13,97 | -0,78% | 50,00 |
| 02.05.2022 | 13,99 | 14,70 | 13,99 | 14,08 | 0,07% | 3.575,00 |
| 27.04.2022 | 14,07 | 14,07 | 14,07 | 14,07 | -1,95% | 50,00 |
| 25.04.2022 | 14,35 | 14,35 | 14,35 | 14,35 | -1,31% | 22,00 |
| 22.04.2022 | 14,46 | 14,54 | 14,46 | 14,54 | -0,14% | 385,00 |
| 21.04.2022 | 14,53 | 14,56 | 14,53 | 14,56 | 1,11% | 600,00 |
| 20.04.2022 | 14,24 | 14,40 | 14,24 | 14,40 | 0,77% | 242,00 |
| 19.04.2022 | 14,29 | 14,29 | 14,29 | 14,29 | -0,28% | 50,00 |
| 14.04.2022 | 14,32 | 14,33 | 14,32 | 14,33 | 0,77% | 319,00 |
| 13.04.2022 | 14,22 | 14,22 | 14,22 | 14,22 | 0,71% | 35,00 |
| 11.04.2022 | 14,21 | 14,21 | 14,12 | 14,12 | -0,28% | 623,00 |
| 08.04.2022 | 14,16 | 14,16 | 14,16 | 14,16 | 3,43% | 44,00 |
| 07.04.2022 | 13,69 | 13,69 | 13,69 | 13,69 | 0,51% | 292,00 |
| 06.04.2022 | 13,24 | 13,74 | 13,24 | 13,62 | 2,79% | 604,00 |
| 05.04.2022 | 13,21 | 13,25 | 13,21 | 13,25 | 2,55% | 475,00 |
| 01.04.2022 | 13,26 | 13,26 | 12,83 | 12,92 | -1,37% | 1.419,00 |
| 31.03.2022 | 13,30 | 13,30 | 13,10 | 13,10 | -1,58% | 200,00 |
| 30.03.2022 | 13,08 | 13,31 | 13,08 | 13,31 | -0,15% | 1.025,00 |
| 29.03.2022 | 13,38 | 13,40 | 13,28 | 13,33 | 0,15% | 4.295,00 |
| 28.03.2022 | 13,15 | 13,31 | 13,15 | 13,31 | 3,02% | 680,00 |
| 25.03.2022 | 13,07 | 13,08 | 12,92 | 12,92 | -1,82% | 848,00 |
| 24.03.2022 | 12,99 | 13,16 | 12,99 | 13,16 | 3,22% | 1.200,00 |
| 23.03.2022 | 12,89 | 12,90 | 12,75 | 12,75 | -0,16% | 2.567,00 |
| 22.03.2022 | 12,48 | 12,77 | 12,48 | 12,77 | 2,74% | 1.400,00 |
| 21.03.2022 | 12,43 | 12,43 | 12,43 | 12,43 | 1,47% | 400,00 |
| 18.03.2022 | 12,32 | 12,32 | 12,25 | 12,25 | -0,81% | 680,00 |
| 17.03.2022 | 12,37 | 12,37 | 12,35 | 12,35 | 1,73% | 1.740,00 |
| 16.03.2022 | 12,35 | 12,35 | 12,14 | 12,14 | 0,58% | 1.797,00 |
| 15.03.2022 | 12,11 | 12,11 | 12,02 | 12,07 | -3,59% | 1.715,00 |
| 14.03.2022 | 12,52 | 12,52 | 12,52 | 12,52 | 3,64% | 100,00 |
| 11.03.2022 | 11,89 | 12,08 | 11,89 | 12,08 | 2,11% | 400,00 |
| 10.03.2022 | 12,25 | 12,25 | 11,83 | 11,83 | -4,21% | 1.460,00 |
| 09.03.2022 | 12,37 | 12,37 | 12,35 | 12,35 | 1,40% | 600,00 |
| 08.03.2022 | 12,31 | 12,31 | 11,93 | 12,18 | -1,06% | 1.507,00 |
| 07.03.2022 | 12,07 | 12,31 | 11,63 | 12,31 | -0,24% | 1.932,00 |
| 04.03.2022 | 12,94 | 12,94 | 12,18 | 12,34 | -7,36% | 4.859,00 |
| 02.03.2022 | 13,11 | 13,32 | 13,01 | 13,32 | 1,76% | 1.337,00 |