19,100€
-0,98%
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 |
|---|---|---|---|---|---|---|
| 16.06.2025 | 19,22 | 19,42 | 19,14 | 19,39 | 0,52% | 2.930,00 |
| 13.06.2025 | 19,34 | 19,37 | 19,00 | 19,29 | -3,02% | 1.178,00 |
| 12.06.2025 | 20,04 | 20,04 | 19,59 | 19,89 | 0,20% | 1.304,00 |
| 11.06.2025 | 19,87 | 20,06 | 19,45 | 19,85 | 0,30% | 2.171,00 |
| 10.06.2025 | 19,38 | 20,04 | 18,91 | 19,79 | 1,96% | 4.879,00 |
| 09.06.2025 | 18,61 | 19,41 | 18,60 | 19,41 | 4,64% | 2.713,00 |
| 06.06.2025 | 19,11 | 19,19 | 18,51 | 18,55 | -3,13% | 3.227,00 |
| 05.06.2025 | 19,02 | 19,15 | 18,75 | 19,15 | 0,58% | 3.731,00 |
| 04.06.2025 | 19,11 | 19,13 | 18,71 | 19,04 | 0,21% | 3.326,00 |
| 03.06.2025 | 18,62 | 19,00 | 18,62 | 19,00 | 0,42% | 1.961,00 |
| 02.06.2025 | 19,08 | 19,23 | 18,75 | 18,92 | -1,51% | 726,00 |
| 30.05.2025 | 20,06 | 20,06 | 18,80 | 19,21 | -3,95% | 7.144,00 |
| 29.05.2025 | 20,48 | 20,48 | 19,96 | 20,00 | -1,96% | 334,00 |
| 28.05.2025 | 20,18 | 20,48 | 20,18 | 20,40 | 0,49% | 1.165,00 |
| 27.05.2025 | 20,22 | 20,42 | 20,14 | 20,30 | 1,00% | 704,00 |
| 26.05.2025 | 20,58 | 20,60 | 20,10 | 20,10 | 0,40% | 2.614,00 |
| 23.05.2025 | 20,52 | 20,52 | 19,99 | 20,02 | -2,63% | 1.574,00 |
| 22.05.2025 | 20,44 | 20,62 | 20,44 | 20,56 | 0,69% | 2.445,00 |
| 21.05.2025 | 20,32 | 20,42 | 20,16 | 20,42 | 0,39% | 1.352,00 |
| 20.05.2025 | 20,08 | 20,40 | 20,08 | 20,34 | 1,40% | 2.140,00 |
| 19.05.2025 | 19,95 | 20,06 | 19,69 | 20,06 | 0,10% | 1.531,00 |
| 16.05.2025 | 19,99 | 20,06 | 19,80 | 20,04 | -0,20% | 4.240,00 |
| 15.05.2025 | 19,84 | 20,14 | 19,84 | 20,08 | 1,93% | 1.485,00 |
| 14.05.2025 | 19,67 | 20,24 | 19,67 | 19,70 | 0,25% | 2.823,00 |
| 13.05.2025 | 19,50 | 19,65 | 19,41 | 19,65 | 0,87% | 486,00 |
| 12.05.2025 | 19,99 | 19,99 | 19,45 | 19,48 | -1,77% | 1.996,00 |
| 09.05.2025 | 19,50 | 19,85 | 19,50 | 19,83 | 1,23% | 758,00 |
| 08.05.2025 | 19,32 | 19,59 | 19,13 | 19,59 | 0,82% | 715,00 |
| 07.05.2025 | 19,95 | 19,95 | 19,11 | 19,43 | -4,57% | 2.244,00 |
| 06.05.2025 | 20,18 | 20,48 | 20,02 | 20,36 | 0,89% | 3.287,00 |
| 05.05.2025 | 20,30 | 20,42 | 19,94 | 20,18 | 0,20% | 6.351,00 |
| 02.05.2025 | 19,41 | 20,26 | 19,39 | 20,14 | 3,76% | 4.041,00 |
| 30.04.2025 | 19,30 | 19,56 | 19,11 | 19,41 | 0,36% | 4.705,00 |
| 29.04.2025 | 19,19 | 19,97 | 19,14 | 19,34 | 2,38% | 7.717,00 |
| 28.04.2025 | 19,30 | 19,31 | 18,89 | 18,89 | -1,00% | 1.389,00 |
| 25.04.2025 | 18,91 | 19,12 | 18,84 | 19,08 | 0,53% | 5.885,00 |
| 24.04.2025 | 18,61 | 19,05 | 18,61 | 18,98 | -0,37% | 1.303,00 |
| 23.04.2025 | 19,14 | 19,14 | 18,70 | 19,05 | 0,63% | 3.826,00 |
| 22.04.2025 | 18,59 | 19,03 | 18,50 | 18,93 | 2,66% | 1.658,00 |
| 17.04.2025 | 19,00 | 19,00 | 18,43 | 18,44 | -2,90% | 4.723,00 |
| 16.04.2025 | 19,10 | 19,10 | 18,81 | 18,99 | -0,47% | 1.934,00 |
| 15.04.2025 | 18,74 | 19,08 | 18,62 | 19,08 | 1,76% | 4.244,00 |
| 14.04.2025 | 18,69 | 18,75 | 18,49 | 18,75 | 1,46% | 3.472,00 |
| 11.04.2025 | 19,05 | 19,05 | 18,10 | 18,48 | -2,22% | 2.775,00 |
| 10.04.2025 | 18,33 | 19,01 | 18,01 | 18,90 | 4,94% | 21.870,00 |
| 09.04.2025 | 17,74 | 18,01 | 17,05 | 18,01 | 1,58% | 2.215,00 |
| 08.04.2025 | 18,04 | 18,04 | 16,85 | 17,73 | -1,50% | 8.081,00 |
| 07.04.2025 | 17,42 | 18,00 | 15,71 | 18,00 | 2,80% | 13.013,00 |
| 04.04.2025 | 18,53 | 18,56 | 17,05 | 17,51 | -5,35% | 6.430,00 |
| 03.04.2025 | 18,88 | 18,88 | 18,19 | 18,50 | -2,68% | 4.438,00 |
| 02.04.2025 | 18,28 | 19,01 | 18,28 | 19,01 | 2,42% | 2.014,00 |
| 01.04.2025 | 18,48 | 18,56 | 18,35 | 18,56 | 2,03% | 1.793,00 |
| 31.03.2025 | 18,49 | 18,49 | 18,04 | 18,19 | -2,88% | 1.096,00 |
| 28.03.2025 | 18,72 | 18,87 | 18,72 | 18,73 | -0,43% | 206,00 |
| 27.03.2025 | 18,71 | 18,81 | 18,71 | 18,81 | 2,45% | 500,00 |
| 26.03.2025 | 18,20 | 18,65 | 18,20 | 18,36 | 0,99% | 4.023,00 |
| 25.03.2025 | 18,28 | 18,39 | 18,16 | 18,18 | 0,33% | 482,00 |
| 24.03.2025 | 18,10 | 18,31 | 18,10 | 18,12 | 0,50% | 478,00 |
| 21.03.2025 | 17,50 | 18,03 | 17,50 | 18,03 | 2,50% | 1.189,00 |
| 20.03.2025 | 17,39 | 17,60 | 17,39 | 17,59 | 0,98% | 616,00 |
| 19.03.2025 | 17,49 | 17,49 | 17,12 | 17,42 | 0,11% | 699,00 |
| 18.03.2025 | 17,36 | 17,52 | 17,21 | 17,40 | -0,51% | 1.121,00 |
| 17.03.2025 | 17,44 | 17,49 | 17,31 | 17,49 | 1,10% | 999,00 |
| 14.03.2025 | 17,30 | 17,31 | 16,97 | 17,30 | 0,35% | 1.357,00 |
| 13.03.2025 | 17,19 | 17,24 | 17,19 | 17,24 | -0,75% | 200,00 |
| 12.03.2025 | 16,95 | 17,37 | 16,95 | 17,37 | 2,18% | 1.795,00 |
| 11.03.2025 | 17,05 | 17,14 | 17,00 | 17,00 | -0,64% | 76,00 |
| 10.03.2025 | 16,78 | 17,13 | 16,78 | 17,11 | 1,60% | 1.931,00 |
| 07.03.2025 | 16,89 | 16,89 | 16,52 | 16,84 | -1,41% | 2.357,00 |
| 06.03.2025 | 17,09 | 17,09 | 16,90 | 17,08 | 0,00% | 1.201,00 |
| 05.03.2025 | 17,09 | 17,09 | 16,76 | 17,08 | 1,01% | 4.030,00 |
| 04.03.2025 | 16,95 | 17,09 | 16,80 | 16,91 | -0,53% | 411,00 |
| 03.03.2025 | 17,00 | 17,09 | 17,00 | 17,00 | 0,41% | 875,00 |
| 28.02.2025 | 16,64 | 17,09 | 16,61 | 16,93 | -0,18% | 2.430,00 |
| 27.02.2025 | 16,92 | 16,96 | 16,92 | 16,96 | 0,83% | 480,00 |
| 26.02.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,90% | 106,00 |
| 25.02.2025 | 16,79 | 17,06 | 16,61 | 16,67 | -0,30% | 1.018,00 |
| 24.02.2025 | 17,24 | 17,24 | 16,72 | 16,72 | -1,47% | 2.613,00 |
| 21.02.2025 | 17,28 | 17,28 | 16,97 | 16,97 | -1,11% | 1.025,00 |
| 20.02.2025 | 16,93 | 17,17 | 16,84 | 17,16 | 1,60% | 3.087,00 |
| 19.02.2025 | 16,89 | 16,89 | 16,89 | 16,89 | -1,17% | 118,00 |
| 18.02.2025 | 16,91 | 17,09 | 16,91 | 17,09 | 1,12% | 254,00 |
| 17.02.2025 | 16,93 | 16,93 | 16,90 | 16,90 | -0,41% | 156,00 |
| 14.02.2025 | 16,97 | 16,97 | 16,97 | 16,97 | -0,53% | 1,00 |
| 13.02.2025 | 16,99 | 17,09 | 16,82 | 17,06 | 0,95% | 1.600,00 |
| 12.02.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 1,62% | 1.008,00 |
| 11.02.2025 | 16,78 | 16,83 | 16,63 | 16,63 | -0,42% | 534,00 |
| 10.02.2025 | 16,91 | 16,91 | 16,66 | 16,70 | -0,60% | 873,00 |
| 07.02.2025 | 16,79 | 16,80 | 16,64 | 16,80 | 0,18% | 225,00 |
| 06.02.2025 | 16,72 | 16,77 | 16,72 | 16,77 | 3,07% | 650,00 |
| 05.02.2025 | 16,45 | 16,45 | 16,11 | 16,27 | 0,25% | 5.178,00 |
| 04.02.2025 | 16,22 | 16,47 | 16,22 | 16,23 | -1,22% | 391,00 |
| 03.02.2025 | 16,37 | 16,43 | 16,04 | 16,43 | -0,48% | 4.740,00 |
| 31.01.2025 | 16,49 | 16,71 | 16,49 | 16,51 | -0,84% | 1.071,00 |
| 30.01.2025 | 16,77 | 16,77 | 16,40 | 16,65 | -0,12% | 3.903,00 |
| 29.01.2025 | 16,74 | 16,77 | 16,52 | 16,67 | 0,12% | 1.145,00 |
| 28.01.2025 | 16,40 | 16,65 | 16,40 | 16,65 | 0,97% | 719,00 |
| 27.01.2025 | 16,31 | 16,49 | 16,24 | 16,49 | 0,30% | 600,00 |
| 24.01.2025 | 16,12 | 16,44 | 16,03 | 16,44 | 1,67% | 2.343,00 |
| 23.01.2025 | 15,99 | 16,17 | 15,99 | 16,17 | 1,13% | 2.755,00 |