19,265€
-2,97%
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 |
|---|---|---|---|---|---|---|
| 25.08.2025 | 19,86 | 19,87 | 18,91 | 19,24 | -3,12% | 40,00 |
| 22.08.2025 | 19,85 | 20,01 | 19,33 | 19,86 | 0,05% | 183,00 |
| 21.08.2025 | 19,99 | 20,08 | 19,66 | 19,85 | -0,35% | 330,00 |
| 20.08.2025 | 19,53 | 20,10 | 19,34 | 19,92 | 1,76% | 1,00 |
| 19.08.2025 | 19,60 | 19,78 | 19,39 | 19,57 | -0,10% | 10,00 |
| 18.08.2025 | 19,80 | 20,02 | 19,39 | 19,59 | -0,96% | 405,00 |
| 15.08.2025 | 19,84 | 19,84 | 19,64 | 19,78 | -0,03% | - |
| 14.08.2025 | 20,03 | 20,29 | 19,65 | 19,79 | -1,30% | 389,00 |
| 13.08.2025 | 19,97 | 20,31 | 19,83 | 20,05 | 0,43% | 111,00 |
| 12.08.2025 | 19,94 | 20,44 | 19,68 | 19,96 | 0,30% | 253,00 |
| 11.08.2025 | 19,82 | 20,10 | 19,58 | 19,90 | 0,38% | - |
| 08.08.2025 | 19,65 | 20,03 | 19,62 | 19,83 | -0,05% | - |
| 07.08.2025 | 20,09 | 20,16 | 19,62 | 19,84 | -0,55% | 26,00 |
| 06.08.2025 | 19,80 | 20,07 | 19,56 | 19,95 | 0,91% | 500,00 |
| 05.08.2025 | 19,15 | 19,77 | 19,15 | 19,77 | 2,14% | 160,00 |
| 04.08.2025 | 19,16 | 19,62 | 18,92 | 19,35 | 0,97% | 96,00 |
| 01.08.2025 | 19,56 | 19,63 | 19,03 | 19,17 | -2,07% | 19,00 |
| 31.07.2025 | 19,04 | 19,69 | 19,04 | 19,57 | 2,60% | 500,00 |
| 30.07.2025 | 18,98 | 19,38 | 18,89 | 19,08 | 0,50% | 150,00 |
| 29.07.2025 | 18,86 | 19,13 | 18,76 | 18,98 | 0,50% | 20,00 |
| 28.07.2025 | 18,89 | 19,18 | 18,68 | 18,89 | 0,00% | 850,00 |
| 25.07.2025 | 19,07 | 19,23 | 18,87 | 18,89 | -0,92% | - |
| 24.07.2025 | 19,23 | 19,44 | 18,86 | 19,06 | -0,78% | 1.647,00 |
| 23.07.2025 | 18,94 | 19,30 | 18,93 | 19,21 | 1,45% | - |
| 22.07.2025 | 19,10 | 19,11 | 18,79 | 18,94 | -1,05% | - |
| 21.07.2025 | 19,07 | 19,56 | 18,78 | 19,14 | 0,26% | 449,00 |
| 18.07.2025 | 19,40 | 19,60 | 19,03 | 19,09 | -1,39% | 1.620,00 |
| 17.07.2025 | 19,35 | 19,66 | 19,23 | 19,36 | 0,05% | - |
| 16.07.2025 | 19,43 | 19,66 | 19,12 | 19,35 | -0,33% | - |
| 15.07.2025 | 19,78 | 19,92 | 19,16 | 19,41 | -1,85% | 130,00 |
| 14.07.2025 | 19,54 | 19,89 | 19,34 | 19,78 | 0,69% | - |
| 11.07.2025 | 19,59 | 19,80 | 19,48 | 19,64 | 0,05% | 1.501,00 |
| 10.07.2025 | 19,45 | 19,84 | 19,41 | 19,63 | 0,90% | 250,00 |
| 09.07.2025 | 19,85 | 19,86 | 19,33 | 19,46 | -0,79% | 200,00 |
| 08.07.2025 | 19,41 | 20,01 | 19,41 | 19,61 | 0,28% | 50,00 |
| 07.07.2025 | 19,69 | 19,84 | 19,37 | 19,56 | -0,53% | 55,00 |
| 04.07.2025 | 19,62 | 19,89 | 19,49 | 19,66 | 0,23% | 825,00 |
| 03.07.2025 | 19,99 | 20,00 | 19,38 | 19,62 | -1,36% | - |
| 02.07.2025 | 19,49 | 20,00 | 19,31 | 19,89 | 2,26% | - |
| 01.07.2025 | 19,25 | 19,60 | 19,19 | 19,45 | 1,04% | - |
| 30.06.2025 | 19,45 | 19,73 | 19,14 | 19,25 | -0,77% | - |
| 27.06.2025 | 19,54 | 19,85 | 19,23 | 19,40 | -0,59% | - |
| 26.06.2025 | 19,42 | 19,59 | 19,14 | 19,51 | 0,46% | - |
| 25.06.2025 | 18,94 | 19,55 | 18,87 | 19,42 | 1,68% | - |
| 24.06.2025 | 18,97 | 19,44 | 18,93 | 19,10 | 1,08% | 1.000,00 |
| 23.06.2025 | 18,72 | 18,98 | 18,39 | 18,90 | 0,93% | 1.250,00 |
| 20.06.2025 | 18,58 | 18,99 | 18,50 | 18,72 | 0,78% | 1.050,00 |
| 19.06.2025 | 18,85 | 19,04 | 18,20 | 18,58 | -1,54% | 600,00 |
| 18.06.2025 | 19,04 | 19,16 | 18,53 | 18,87 | -0,89% | - |
| 17.06.2025 | 19,26 | 19,27 | 18,86 | 19,04 | -1,14% | - |
| 16.06.2025 | 19,17 | 19,46 | 18,92 | 19,26 | 0,52% | 104,00 |
| 13.06.2025 | 19,42 | 19,67 | 18,90 | 19,16 | -2,82% | - |
| 12.06.2025 | 19,78 | 19,98 | 19,32 | 19,71 | -0,33% | 42,00 |
| 11.06.2025 | 19,72 | 19,93 | 19,30 | 19,78 | -0,15% | - |
| 10.06.2025 | 18,97 | 20,01 | 18,79 | 19,81 | 4,07% | 200,00 |
| 09.06.2025 | 18,61 | 19,15 | 18,44 | 19,03 | 1,98% | - |
| 06.06.2025 | 18,80 | 19,07 | 18,64 | 18,66 | -0,98% | 500,00 |
| 05.06.2025 | 18,77 | 19,04 | 18,66 | 18,85 | 0,13% | 10,00 |
| 04.06.2025 | 18,84 | 19,05 | 18,67 | 18,82 | -0,34% | 770,00 |
| 03.06.2025 | 18,76 | 19,12 | 18,72 | 18,89 | 0,40% | 34,00 |
| 02.06.2025 | 18,94 | 19,22 | 18,66 | 18,81 | -0,95% | - |
| 30.05.2025 | 19,89 | 19,99 | 18,77 | 18,99 | -4,52% | 450,00 |
| 29.05.2025 | 20,35 | 20,45 | 19,70 | 19,89 | -2,26% | 239,00 |
| 28.05.2025 | 20,27 | 20,55 | 20,06 | 20,35 | 0,35% | - |
| 27.05.2025 | 20,24 | 20,41 | 19,81 | 20,28 | 0,10% | 220,00 |
| 26.05.2025 | 20,32 | 20,67 | 20,01 | 20,26 | 1,60% | 700,00 |
| 23.05.2025 | 20,35 | 20,57 | 19,52 | 19,94 | -2,01% | 400,00 |
| 22.05.2025 | 20,47 | 20,55 | 20,28 | 20,35 | -0,59% | 1.258,00 |
| 21.05.2025 | 20,26 | 20,54 | 20,04 | 20,47 | 1,04% | - |
| 20.05.2025 | 20,05 | 20,46 | 19,92 | 20,26 | 1,07% | 299,00 |
| 19.05.2025 | 19,99 | 20,22 | 19,78 | 20,05 | 0,35% | 35,00 |
| 16.05.2025 | 20,05 | 20,27 | 19,79 | 19,98 | -0,37% | - |
| 15.05.2025 | 20,03 | 20,35 | 19,92 | 20,05 | 0,12% | - |
| 14.05.2025 | 19,76 | 20,70 | 19,74 | 20,03 | 1,37% | 564,00 |
| 13.05.2025 | 19,46 | 19,97 | 19,30 | 19,76 | 1,31% | - |
| 12.05.2025 | 19,74 | 20,08 | 19,41 | 19,50 | -1,22% | 1.000,00 |
| 09.05.2025 | 19,45 | 19,93 | 19,36 | 19,74 | 1,36% | 100,00 |
| 08.05.2025 | 19,27 | 19,70 | 19,01 | 19,48 | 1,43% | 165,00 |
| 07.05.2025 | 20,22 | 20,22 | 19,03 | 19,20 | -4,79% | 850,00 |
| 06.05.2025 | 20,03 | 20,30 | 19,83 | 20,17 | 0,70% | 675,00 |
| 05.05.2025 | 20,15 | 20,40 | 19,84 | 20,03 | -0,57% | 150,00 |
| 02.05.2025 | 19,55 | 20,20 | 19,45 | 20,14 | 4,00% | 275,00 |
| 30.04.2025 | 19,37 | 19,87 | 19,19 | 19,37 | 0,00% | 105,00 |
| 29.04.2025 | 19,06 | 20,00 | 18,86 | 19,37 | 1,63% | - |
| 28.04.2025 | 19,06 | 19,22 | 18,67 | 19,06 | -0,03% | 518,00 |
| 25.04.2025 | 18,98 | 19,17 | 18,43 | 19,06 | 0,45% | - |
| 24.04.2025 | 18,87 | 19,11 | 18,47 | 18,98 | 0,58% | 60,00 |
| 23.04.2025 | 18,74 | 19,06 | 18,69 | 18,87 | 0,77% | 600,00 |
| 22.04.2025 | 18,43 | 19,15 | 18,43 | 18,72 | 0,29% | 500,00 |
| 17.04.2025 | 18,94 | 19,07 | 18,63 | 18,67 | -0,88% | 370,00 |
| 16.04.2025 | 19,00 | 19,11 | 18,51 | 18,83 | -0,79% | 800,00 |
| 15.04.2025 | 18,72 | 19,05 | 18,56 | 18,98 | 1,39% | 300,00 |
| 14.04.2025 | 18,40 | 18,79 | 18,22 | 18,72 | 1,74% | 800,00 |
| 11.04.2025 | 18,79 | 18,91 | 17,85 | 18,40 | -2,05% | 1.148,00 |
| 10.04.2025 | 17,65 | 19,02 | 17,65 | 18,79 | 5,56% | 1.110,00 |
| 09.04.2025 | 17,55 | 17,88 | 17,03 | 17,80 | 0,08% | 411,00 |
| 08.04.2025 | 17,46 | 17,91 | 16,88 | 17,78 | 1,86% | 883,00 |
| 07.04.2025 | 17,38 | 17,71 | 16,48 | 17,46 | -0,74% | 140,00 |
| 04.04.2025 | 18,49 | 18,54 | 17,04 | 17,59 | -4,82% | 990,00 |
| 03.04.2025 | 18,37 | 18,70 | 18,21 | 18,48 | -1,31% | 10,00 |