17,425€
-5,68%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,49 | 18,54 | 17,04 | 17,43 | -5,68% | 990,00 |
| 03.04.2025 | 18,37 | 18,70 | 18,21 | 18,48 | -1,31% | 10,00 |
| 02.04.2025 | 18,62 | 18,74 | 18,30 | 18,72 | 0,94% | 60,00 |
| 01.04.2025 | 18,26 | 18,68 | 18,19 | 18,55 | 1,62% | - |
| 31.03.2025 | 18,72 | 18,83 | 18,01 | 18,25 | -2,74% | - |
| 28.03.2025 | 18,74 | 18,92 | 18,48 | 18,77 | 0,21% | 132,00 |
| 27.03.2025 | 18,53 | 18,73 | 18,16 | 18,73 | 1,27% | 126,00 |
| 26.03.2025 | 18,45 | 18,84 | 18,27 | 18,49 | 0,46% | - |
| 25.03.2025 | 18,33 | 18,47 | 18,11 | 18,41 | 0,27% | - |
| 24.03.2025 | 18,09 | 18,60 | 18,03 | 18,36 | 1,66% | 50,00 |
| 21.03.2025 | 17,54 | 18,22 | 17,52 | 18,06 | 2,85% | - |
| 20.03.2025 | 17,28 | 17,64 | 17,17 | 17,56 | 1,74% | - |
| 19.03.2025 | 17,46 | 17,59 | 17,00 | 17,26 | -1,09% | - |
| 18.03.2025 | 17,52 | 17,64 | 17,27 | 17,45 | -0,40% | - |
| 17.03.2025 | 17,45 | 17,76 | 17,25 | 17,52 | 0,49% | 500,00 |
| 14.03.2025 | 17,43 | 17,62 | 17,05 | 17,43 | 0,64% | 2.100,00 |
| 13.03.2025 | 17,24 | 17,46 | 16,87 | 17,32 | 0,38% | 1.100,00 |
| 12.03.2025 | 16,95 | 17,35 | 16,90 | 17,26 | 1,95% | - |
| 11.03.2025 | 17,10 | 17,16 | 16,78 | 16,93 | -0,70% | - |
| 10.03.2025 | 17,03 | 17,15 | 16,71 | 17,05 | 0,24% | 759,00 |
| 07.03.2025 | 16,97 | 17,14 | 16,72 | 17,01 | 0,03% | - |
| 06.03.2025 | 17,02 | 17,21 | 16,80 | 17,00 | 0,03% | 300,00 |
| 05.03.2025 | 17,09 | 17,46 | 16,81 | 17,00 | -0,32% | - |
| 04.03.2025 | 17,03 | 17,23 | 16,53 | 17,05 | 0,21% | - |
| 03.03.2025 | 17,09 | 17,15 | 16,92 | 17,02 | -0,23% | 65,00 |
| 28.02.2025 | 16,93 | 17,16 | 16,61 | 17,06 | 0,26% | 300,00 |
| 27.02.2025 | 17,03 | 17,14 | 16,71 | 17,01 | 0,12% | - |
| 26.02.2025 | 16,76 | 17,03 | 16,62 | 16,99 | 1,80% | - |
| 25.02.2025 | 16,90 | 17,17 | 16,61 | 16,69 | -1,21% | 500,00 |
| 24.02.2025 | 17,20 | 17,21 | 16,74 | 16,90 | -1,20% | - |
| 21.02.2025 | 17,29 | 17,41 | 16,98 | 17,10 | -1,07% | - |
| 20.02.2025 | 16,94 | 17,31 | 16,81 | 17,29 | 2,04% | 14,00 |
| 19.02.2025 | 17,01 | 17,12 | 16,81 | 16,94 | -0,38% | - |
| 18.02.2025 | 17,02 | 17,57 | 16,76 | 17,01 | -0,06% | - |
| 17.02.2025 | 16,85 | 17,61 | 16,74 | 17,02 | 1,01% | - |
| 14.02.2025 | 17,02 | 17,42 | 16,78 | 16,85 | -1,06% | 400,00 |
| 13.02.2025 | 16,97 | 17,54 | 16,77 | 17,03 | 0,83% | - |
| 12.02.2025 | 16,79 | 17,25 | 16,68 | 16,89 | 0,60% | - |
| 11.02.2025 | 16,79 | 17,01 | 16,56 | 16,79 | 0,00% | - |
| 10.02.2025 | 16,78 | 17,17 | 16,57 | 16,79 | 0,06% | - |
| 07.02.2025 | 16,75 | 16,88 | 16,47 | 16,78 | 0,15% | - |
| 06.02.2025 | 16,38 | 17,05 | 16,26 | 16,75 | 2,29% | - |
| 05.02.2025 | 16,56 | 16,66 | 16,13 | 16,38 | -1,44% | - |
| 04.02.2025 | 16,44 | 16,81 | 16,25 | 16,62 | 1,34% | - |
| 03.02.2025 | 16,52 | 16,72 | 16,11 | 16,40 | -0,97% | - |
| 31.01.2025 | 16,54 | 17,03 | 16,47 | 16,56 | 0,12% | - |
| 30.01.2025 | 16,64 | 17,00 | 16,30 | 16,54 | -0,66% | - |
| 29.01.2025 | 16,54 | 16,92 | 16,41 | 16,65 | 0,70% | - |
| 28.01.2025 | 16,35 | 16,84 | 16,28 | 16,53 | 1,19% | 200,00 |
| 27.01.2025 | 16,40 | 16,74 | 16,13 | 16,34 | -0,37% | 150,00 |
| 24.01.2025 | 16,13 | 16,70 | 15,95 | 16,40 | 1,67% | 50,00 |
| 23.01.2025 | 16,13 | 16,50 | 15,88 | 16,13 | 0,00% | - |
| 22.01.2025 | 16,39 | 16,40 | 15,86 | 16,13 | -1,53% | - |
| 21.01.2025 | 16,34 | 16,38 | 15,89 | 16,38 | 0,24% | - |
| 20.01.2025 | 16,20 | 16,34 | 15,89 | 16,34 | 0,86% | - |
| 17.01.2025 | 15,99 | 16,21 | 15,64 | 16,20 | 1,31% | - |
| 16.01.2025 | 16,13 | 16,39 | 15,78 | 15,99 | -0,96% | 520,00 |
| 15.01.2025 | 15,95 | 16,32 | 15,75 | 16,14 | 1,19% | - |
| 14.01.2025 | 15,75 | 16,08 | 15,68 | 15,95 | 1,24% | - |
| 13.01.2025 | 15,78 | 15,85 | 15,46 | 15,76 | 0,74% | - |
| 10.01.2025 | 15,83 | 15,97 | 15,59 | 15,64 | -1,20% | - |
| 09.01.2025 | 16,13 | 16,13 | 15,62 | 15,83 | -1,83% | 20,00 |
| 08.01.2025 | 15,97 | 16,13 | 15,67 | 16,13 | 1,00% | - |
| 07.01.2025 | 15,95 | 16,10 | 15,65 | 15,97 | 0,09% | - |
| 06.01.2025 | 15,88 | 16,18 | 15,80 | 15,95 | 0,63% | - |
| 03.01.2025 | 15,80 | 15,98 | 15,59 | 15,85 | 0,32% | - |
| 02.01.2025 | 15,65 | 15,84 | 15,47 | 15,80 | 1,61% | - |
| 30.12.2024 | 15,66 | 15,77 | 15,41 | 15,55 | -0,70% | - |
| 27.12.2024 | 15,33 | 15,91 | 15,18 | 15,66 | 2,19% | 220,00 |
| 23.12.2024 | 15,57 | 15,81 | 15,26 | 15,33 | -1,29% | 600,00 |
| 20.12.2024 | 15,40 | 15,89 | 15,28 | 15,53 | 0,84% | 300,00 |
| 19.12.2024 | 15,39 | 15,73 | 15,20 | 15,40 | 0,06% | 350,00 |
| 18.12.2024 | 15,39 | 15,77 | 15,23 | 15,39 | -0,03% | - |
| 17.12.2024 | 15,77 | 15,88 | 15,18 | 15,39 | -2,38% | - |
| 16.12.2024 | 15,95 | 16,06 | 15,47 | 15,77 | -1,16% | 70,00 |
| 13.12.2024 | 15,99 | 16,19 | 15,64 | 15,95 | -0,25% | 25,00 |
| 12.12.2024 | 15,94 | 16,16 | 15,60 | 15,99 | 0,31% | - |
| 11.12.2024 | 16,02 | 16,20 | 15,63 | 15,94 | -0,50% | - |
| 10.12.2024 | 16,09 | 16,20 | 15,63 | 16,02 | -0,34% | - |
| 09.12.2024 | 15,93 | 16,18 | 15,64 | 16,08 | 0,94% | 170,00 |
| 06.12.2024 | 15,75 | 15,94 | 15,37 | 15,93 | 1,01% | - |
| 05.12.2024 | 15,74 | 15,85 | 15,24 | 15,77 | 0,22% | - |
| 04.12.2024 | 15,37 | 15,74 | 15,12 | 15,73 | 2,24% | - |
| 03.12.2024 | 15,56 | 15,70 | 14,97 | 15,39 | -1,09% | 500,00 |
| 02.12.2024 | 15,64 | 15,85 | 15,35 | 15,56 | -0,45% | - |
| 29.11.2024 | 15,62 | 15,90 | 15,30 | 15,63 | 0,10% | - |
| 28.11.2024 | 15,77 | 15,91 | 15,37 | 15,61 | 0,16% | - |
| 27.11.2024 | 15,63 | 15,88 | 15,30 | 15,59 | -0,26% | - |
| 26.11.2024 | 15,57 | 15,98 | 15,41 | 15,63 | 0,35% | 69,00 |
| 25.11.2024 | 15,69 | 15,85 | 15,53 | 15,57 | -0,76% | 90,00 |
| 22.11.2024 | 15,32 | 15,71 | 15,15 | 15,69 | 2,42% | 400,00 |
| 21.11.2024 | 15,22 | 15,51 | 15,09 | 15,32 | 0,66% | 40,00 |
| 20.11.2024 | 15,09 | 15,26 | 14,88 | 15,22 | 1,20% | - |
| 19.11.2024 | 15,02 | 15,09 | 14,76 | 15,04 | 0,17% | - |
| 18.11.2024 | 15,09 | 15,13 | 14,95 | 15,02 | -0,46% | 50,00 |
| 15.11.2024 | 15,14 | 15,14 | 15,00 | 15,09 | -0,63% | 25,00 |
| 14.11.2024 | 15,05 | 15,20 | 14,98 | 15,18 | 0,90% | 66,00 |
| 13.11.2024 | 15,02 | 15,16 | 14,93 | 15,05 | 0,17% | - |
| 12.11.2024 | 14,82 | 15,16 | 14,78 | 15,02 | 0,54% | 46,00 |
| 11.11.2024 | 14,84 | 15,07 | 14,81 | 14,94 | 0,67% | - |