16,805€
-1,29%
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 |
|---|---|---|---|---|---|---|
| 24.04.2024 | 17,10 | 17,16 | 16,66 | 16,74 | -1,70% | 10.868,00 |
| 23.04.2024 | 16,71 | 17,11 | 16,66 | 17,03 | 1,92% | 5.812,00 |
| 22.04.2024 | 16,87 | 16,92 | 16,58 | 16,71 | 0,24% | 3.373,00 |
| 19.04.2024 | 16,27 | 16,77 | 16,01 | 16,67 | 1,46% | 1.189,00 |
| 18.04.2024 | 16,35 | 16,51 | 16,01 | 16,43 | 1,99% | 4.936,00 |
| 17.04.2024 | 16,06 | 16,32 | 16,00 | 16,11 | -0,12% | 1.629,00 |
| 16.04.2024 | 16,27 | 16,34 | 16,10 | 16,13 | -1,47% | 761,00 |
| 15.04.2024 | 16,50 | 16,50 | 16,18 | 16,37 | 0,74% | 1.527,00 |
| 12.04.2024 | 16,44 | 16,53 | 16,23 | 16,25 | -0,55% | 830,00 |
| 11.04.2024 | 16,39 | 16,47 | 16,20 | 16,34 | -0,27% | 676,00 |
| 10.04.2024 | 16,40 | 16,51 | 16,26 | 16,38 | 0,12% | 909,00 |
| 09.04.2024 | 16,21 | 16,44 | 16,17 | 16,36 | 0,86% | 1.208,00 |
| 08.04.2024 | 16,38 | 16,46 | 16,21 | 16,22 | -0,28% | 2.410,00 |
| 05.04.2024 | 16,28 | 16,38 | 16,11 | 16,27 | -0,06% | 1.018,00 |
| 04.04.2024 | 16,31 | 16,42 | 16,21 | 16,28 | -0,18% | 361,00 |
| 03.04.2024 | 16,31 | 16,53 | 16,21 | 16,31 | -0,82% | 1.693,00 |
| 02.04.2024 | 16,87 | 16,87 | 16,32 | 16,44 | -1,82% | 3.389,00 |
| 28.03.2024 | 16,32 | 16,89 | 16,21 | 16,75 | 2,57% | 876,00 |
| 27.03.2024 | 16,46 | 16,50 | 16,24 | 16,33 | -0,73% | 878,00 |
| 26.03.2024 | 16,76 | 16,77 | 16,37 | 16,45 | -1,67% | 950,00 |
| 25.03.2024 | 16,60 | 16,88 | 16,51 | 16,73 | 1,00% | 1.979,00 |
| 22.03.2024 | 16,49 | 16,59 | 16,38 | 16,56 | 0,49% | 35,00 |
| 21.03.2024 | 16,42 | 16,63 | 16,25 | 16,48 | 0,55% | 1.280,00 |
| 20.03.2024 | 16,35 | 16,57 | 16,27 | 16,39 | 0,40% | 2.927,00 |
| 19.03.2024 | 17,18 | 17,19 | 16,30 | 16,33 | -5,17% | 3.882,00 |
| 18.03.2024 | 17,20 | 17,33 | 17,08 | 17,22 | 0,20% | 2.200,00 |
| 15.03.2024 | 16,93 | 17,22 | 16,78 | 17,18 | 1,42% | 1.167,00 |
| 14.03.2024 | 17,09 | 17,21 | 16,78 | 16,94 | -0,76% | 1.335,00 |
| 13.03.2024 | 17,01 | 17,17 | 16,86 | 17,07 | 0,26% | 1.239,00 |
| 12.03.2024 | 16,97 | 17,14 | 16,68 | 17,03 | 0,09% | 1.649,00 |
| 11.03.2024 | 17,14 | 17,14 | 16,80 | 17,01 | -0,26% | 15.140,00 |
| 08.03.2024 | 16,88 | 17,13 | 16,84 | 17,06 | 1,07% | 656,00 |
| 07.03.2024 | 16,67 | 16,97 | 16,61 | 16,88 | 0,96% | 402,00 |
| 06.03.2024 | 17,01 | 17,15 | 16,57 | 16,72 | -1,62% | 980,00 |
| 05.03.2024 | 17,18 | 17,45 | 16,96 | 16,99 | -1,22% | 4.045,00 |
| 04.03.2024 | 16,99 | 17,30 | 16,97 | 17,20 | 1,47% | 2.693,00 |
| 01.03.2024 | 16,45 | 17,08 | 16,40 | 16,95 | 1,92% | 3.890,00 |
| 29.02.2024 | 16,78 | 16,89 | 16,60 | 16,63 | -0,78% | 1.115,00 |
| 28.02.2024 | 17,04 | 17,05 | 16,60 | 16,76 | -1,67% | 5.867,00 |
| 27.02.2024 | 16,38 | 17,09 | 16,38 | 17,05 | 3,84% | 2.758,00 |
| 26.02.2024 | 16,11 | 16,50 | 16,06 | 16,42 | 1,83% | 2.534,00 |
| 23.02.2024 | 16,11 | 16,25 | 16,03 | 16,12 | 0,00% | 1.401,00 |
| 22.02.2024 | 16,24 | 16,35 | 16,06 | 16,12 | -0,34% | 2.264,00 |
| 21.02.2024 | 16,45 | 16,46 | 16,13 | 16,18 | -1,67% | 723,00 |
| 20.02.2024 | 16,48 | 16,49 | 16,31 | 16,45 | -0,24% | 893,00 |
| 19.02.2024 | 16,28 | 16,52 | 16,19 | 16,49 | 1,32% | 1.289,00 |
| 16.02.2024 | 16,34 | 16,42 | 16,08 | 16,28 | -0,03% | 2.068,00 |
| 15.02.2024 | 16,42 | 16,53 | 16,06 | 16,28 | -1,15% | 2.392,00 |
| 14.02.2024 | 16,51 | 16,56 | 16,20 | 16,47 | -0,12% | 2.396,00 |
| 13.02.2024 | 16,77 | 16,85 | 16,42 | 16,49 | -1,61% | 688,00 |
| 12.02.2024 | 16,59 | 16,77 | 16,46 | 16,76 | 1,39% | 3.933,00 |
| 09.02.2024 | 16,59 | 16,66 | 16,49 | 16,53 | 0,12% | 1.910,00 |
| 08.02.2024 | 16,42 | 16,60 | 16,40 | 16,51 | 0,64% | 5.734,00 |
| 07.02.2024 | 16,48 | 16,49 | 16,23 | 16,41 | -0,82% | 2.632,00 |
| 06.02.2024 | 16,42 | 16,62 | 16,23 | 16,54 | 0,76% | 932,00 |
| 05.02.2024 | 16,38 | 16,66 | 16,26 | 16,42 | 0,24% | 7.172,00 |
| 02.02.2024 | 16,32 | 16,47 | 16,19 | 16,38 | 0,99% | 2.122,00 |
| 01.02.2024 | 16,14 | 16,36 | 16,07 | 16,22 | 0,46% | 2.844,00 |
| 31.01.2024 | 16,10 | 16,35 | 16,03 | 16,14 | 0,12% | 4.525,00 |
| 30.01.2024 | 16,11 | 16,31 | 15,92 | 16,12 | -0,03% | 5.890,00 |
| 29.01.2024 | 16,33 | 16,34 | 16,01 | 16,13 | -0,92% | 7.583,00 |
| 26.01.2024 | 16,21 | 16,35 | 16,16 | 16,28 | -0,97% | 4.320,00 |
| 25.01.2024 | 16,25 | 16,49 | 16,15 | 16,44 | 1,14% | 4.162,00 |
| 24.01.2024 | 16,19 | 16,29 | 16,09 | 16,25 | 0,65% | 3.742,00 |
| 23.01.2024 | 16,11 | 16,19 | 15,93 | 16,15 | 0,50% | 939,00 |
| 22.01.2024 | 15,89 | 16,17 | 15,87 | 16,07 | 1,01% | 677,00 |
| 19.01.2024 | 15,79 | 15,96 | 15,72 | 15,91 | 0,60% | 768,00 |
| 18.01.2024 | 15,89 | 15,99 | 15,66 | 15,81 | -0,32% | 2.820,00 |
| 17.01.2024 | 15,78 | 16,06 | 15,67 | 15,86 | 0,09% | 2.038,00 |
| 16.01.2024 | 15,86 | 15,96 | 15,81 | 15,85 | -0,56% | 469,00 |
| 15.01.2024 | 15,83 | 16,06 | 15,76 | 15,94 | 0,76% | 2.668,00 |
| 12.01.2024 | 15,97 | 16,06 | 15,71 | 15,82 | -0,78% | 2.096,00 |
| 11.01.2024 | 16,05 | 16,11 | 15,65 | 15,94 | 0,09% | 3.821,00 |
| 10.01.2024 | 15,98 | 16,10 | 15,75 | 15,93 | -0,03% | 9.614,00 |
| 09.01.2024 | 16,12 | 16,13 | 15,79 | 15,93 | -0,84% | 3.110,00 |
| 08.01.2024 | 15,91 | 16,08 | 15,62 | 16,07 | 1,58% | 3.187,00 |
| 05.01.2024 | 15,77 | 16,00 | 15,44 | 15,82 | 0,09% | 2.644,00 |
| 04.01.2024 | 15,61 | 16,08 | 15,53 | 15,80 | 1,31% | 6.168,00 |
| 03.01.2024 | 15,41 | 15,67 | 15,41 | 15,60 | 0,06% | 458,00 |
| 02.01.2024 | 15,55 | 15,72 | 15,40 | 15,59 | 1,70% | 2.167,00 |
| 29.12.2023 | 15,53 | 15,57 | 15,29 | 15,33 | -1,76% | 150,00 |
| 28.12.2023 | 15,42 | 15,85 | 15,21 | 15,60 | 1,50% | 3.589,00 |
| 27.12.2023 | 15,44 | 15,51 | 15,28 | 15,37 | -0,19% | 933,00 |
| 22.12.2023 | 15,40 | 15,58 | 15,31 | 15,40 | 0,10% | 2.192,00 |
| 21.12.2023 | 15,45 | 15,58 | 15,31 | 15,39 | -0,29% | 3.921,00 |
| 20.12.2023 | 15,41 | 15,54 | 15,27 | 15,43 | 0,69% | 924,00 |
| 19.12.2023 | 15,23 | 15,34 | 15,08 | 15,33 | 0,66% | 1.432,00 |
| 18.12.2023 | 15,43 | 15,45 | 15,04 | 15,23 | -1,20% | 8.256,00 |
| 15.12.2023 | 15,08 | 15,44 | 14,95 | 15,41 | 2,26% | 2.947,00 |
| 14.12.2023 | 15,07 | 15,14 | 14,91 | 15,07 | 0,23% | 1.607,00 |
| 13.12.2023 | 14,87 | 15,13 | 14,73 | 15,04 | 1,59% | 1.084,00 |
| 12.12.2023 | 14,73 | 14,81 | 14,61 | 14,80 | 0,58% | 306,00 |
| 11.12.2023 | 15,03 | 15,05 | 14,70 | 14,72 | -1,97% | 5.616,00 |
| 08.12.2023 | 14,51 | 15,04 | 14,51 | 15,01 | 2,25% | 1.967,00 |
| 07.12.2023 | 14,73 | 14,80 | 14,67 | 14,68 | -0,41% | 4.693,00 |
| 06.12.2023 | 15,14 | 15,14 | 14,68 | 14,74 | -2,29% | 3.910,00 |
| 05.12.2023 | 14,86 | 15,09 | 14,69 | 15,09 | 1,04% | 766,00 |
| 04.12.2023 | 14,93 | 15,04 | 14,67 | 14,93 | -0,03% | 1.146,00 |
| 01.12.2023 | 14,81 | 14,97 | 14,73 | 14,94 | 0,54% | 4.101,00 |
| 30.11.2023 | 14,74 | 14,87 | 14,69 | 14,86 | 0,95% | 650,00 |