19,100€
-4,12%
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 | 19,87 | 19,95 | 18,81 | 19,01 | -4,57% | 3.100,00 |
| 22.08.2025 | 19,95 | 19,95 | 19,64 | 19,92 | 0,03% | 1.574,00 |
| 21.08.2025 | 19,91 | 19,98 | 19,76 | 19,92 | 0,40% | 2.070,00 |
| 20.08.2025 | 19,56 | 19,97 | 19,42 | 19,84 | 1,43% | 3.828,00 |
| 19.08.2025 | 19,51 | 19,70 | 19,44 | 19,56 | 0,20% | 130,00 |
| 18.08.2025 | 19,80 | 19,90 | 19,45 | 19,52 | -1,29% | 794,00 |
| 15.08.2025 | 19,66 | 19,90 | 19,64 | 19,77 | 0,59% | 753,00 |
| 14.08.2025 | 19,90 | 20,18 | 19,60 | 19,66 | -1,63% | 1.041,00 |
| 13.08.2025 | 19,90 | 20,12 | 19,73 | 19,98 | 0,48% | 2.664,00 |
| 12.08.2025 | 19,85 | 20,33 | 19,78 | 19,89 | 0,48% | 1.565,00 |
| 11.08.2025 | 19,84 | 19,94 | 19,73 | 19,79 | -0,15% | 689,00 |
| 08.08.2025 | 19,64 | 19,92 | 19,63 | 19,82 | 0,92% | 426,00 |
| 07.08.2025 | 19,95 | 20,10 | 19,52 | 19,64 | -0,81% | 1.217,00 |
| 06.08.2025 | 19,64 | 19,88 | 19,52 | 19,80 | 1,15% | 2.060,00 |
| 05.08.2025 | 19,20 | 19,59 | 19,18 | 19,58 | 2,19% | 419,00 |
| 04.08.2025 | 19,07 | 19,21 | 18,86 | 19,16 | 1,14% | 2.696,00 |
| 01.08.2025 | 19,36 | 19,48 | 18,94 | 18,94 | -2,47% | 1.001,00 |
| 31.07.2025 | 19,02 | 19,50 | 18,91 | 19,42 | 2,51% | 1.959,00 |
| 30.07.2025 | 19,05 | 19,19 | 18,93 | 18,95 | -0,55% | 687,00 |
| 29.07.2025 | 19,13 | 19,24 | 18,85 | 19,05 | 0,69% | 769,00 |
| 28.07.2025 | 19,08 | 19,12 | 18,82 | 18,92 | 0,08% | 9.485,00 |
| 25.07.2025 | 19,04 | 19,14 | 18,89 | 18,91 | -0,71% | 202,00 |
| 24.07.2025 | 19,21 | 19,25 | 18,93 | 19,04 | -0,57% | 95,00 |
| 23.07.2025 | 19,19 | 19,21 | 18,96 | 19,15 | 0,84% | 79,00 |
| 22.07.2025 | 19,11 | 19,23 | 18,87 | 18,99 | -0,55% | 1.056,00 |
| 21.07.2025 | 18,81 | 19,26 | 18,77 | 19,10 | 1,57% | 3.125,00 |
| 18.07.2025 | 19,40 | 19,49 | 18,80 | 18,80 | -2,92% | 2.465,00 |
| 17.07.2025 | 19,30 | 19,59 | 19,25 | 19,37 | 0,55% | 100,00 |
| 16.07.2025 | 19,20 | 19,57 | 19,14 | 19,26 | 0,21% | 290,00 |
| 15.07.2025 | 19,81 | 19,87 | 19,16 | 19,22 | -2,68% | 243,00 |
| 14.07.2025 | 19,38 | 19,80 | 19,34 | 19,75 | 1,10% | 570,00 |
| 11.07.2025 | 19,55 | 19,70 | 19,50 | 19,54 | -0,38% | 320,00 |
| 10.07.2025 | 19,29 | 19,77 | 19,28 | 19,61 | 1,42% | 177,00 |
| 09.07.2025 | 19,84 | 19,89 | 19,34 | 19,34 | -1,33% | 903,00 |
| 08.07.2025 | 19,46 | 19,87 | 19,44 | 19,60 | 1,08% | 635,00 |
| 07.07.2025 | 19,66 | 19,73 | 19,38 | 19,39 | -1,40% | 1.269,00 |
| 04.07.2025 | 19,57 | 19,78 | 19,55 | 19,66 | 0,51% | 430,00 |
| 03.07.2025 | 19,99 | 20,03 | 19,49 | 19,56 | -1,63% | 300,00 |
| 02.07.2025 | 19,49 | 19,99 | 19,39 | 19,89 | 2,37% | 983,00 |
| 01.07.2025 | 19,36 | 19,57 | 19,25 | 19,43 | 0,91% | 557,00 |
| 30.06.2025 | 19,50 | 19,60 | 19,14 | 19,25 | -0,95% | 383,00 |
| 27.06.2025 | 19,80 | 19,94 | 19,32 | 19,44 | -1,72% | 524,00 |
| 26.06.2025 | 19,30 | 19,84 | 19,25 | 19,78 | 2,70% | 2.580,00 |
| 25.06.2025 | 18,98 | 19,38 | 18,85 | 19,26 | 1,69% | 432,00 |
| 24.06.2025 | 19,21 | 19,45 | 18,93 | 18,94 | -0,16% | 1.912,00 |
| 23.06.2025 | 18,65 | 19,12 | 18,54 | 18,97 | 1,42% | 1.897,00 |
| 20.06.2025 | 18,70 | 18,97 | 18,51 | 18,70 | 0,73% | 2.674,00 |
| 19.06.2025 | 19,03 | 19,07 | 18,24 | 18,57 | -2,37% | 5.303,00 |
| 18.06.2025 | 19,10 | 19,18 | 18,65 | 19,02 | -0,18% | 2.203,00 |
| 17.06.2025 | 19,26 | 19,30 | 18,95 | 19,05 | -1,45% | 400,00 |
| 16.06.2025 | 19,21 | 19,42 | 19,06 | 19,33 | 0,89% | 2.930,00 |
| 13.06.2025 | 19,43 | 19,49 | 19,00 | 19,16 | -3,11% | 1.178,00 |
| 12.06.2025 | 19,90 | 19,98 | 19,45 | 19,78 | -0,88% | 1.294,00 |
| 11.06.2025 | 19,81 | 20,06 | 19,45 | 19,95 | 0,55% | 2.071,00 |
| 10.06.2025 | 19,16 | 20,04 | 18,91 | 19,84 | 2,88% | 4.779,00 |
| 09.06.2025 | 18,54 | 19,41 | 18,49 | 19,29 | 4,05% | 2.713,00 |
| 06.06.2025 | 19,10 | 19,21 | 18,51 | 18,54 | -2,96% | 3.227,00 |
| 05.06.2025 | 18,95 | 19,15 | 18,75 | 19,10 | 1,60% | 3.681,00 |
| 04.06.2025 | 19,04 | 19,13 | 18,66 | 18,80 | -0,53% | 2.876,00 |
| 03.06.2025 | 18,76 | 19,06 | 18,62 | 18,90 | 0,48% | 1.949,00 |
| 02.06.2025 | 19,00 | 19,23 | 18,75 | 18,81 | -1,47% | 576,00 |
| 30.05.2025 | 19,97 | 19,99 | 18,80 | 19,09 | -4,19% | 7.144,00 |
| 29.05.2025 | 20,40 | 20,48 | 19,86 | 19,93 | -1,85% | 334,00 |
| 28.05.2025 | 20,15 | 20,48 | 20,14 | 20,30 | 0,00% | 1.115,00 |
| 27.05.2025 | 20,24 | 20,42 | 19,93 | 20,30 | 0,25% | 604,00 |
| 26.05.2025 | 20,53 | 20,68 | 20,07 | 20,25 | 1,50% | 2.564,00 |
| 23.05.2025 | 20,49 | 20,53 | 19,67 | 19,95 | -2,73% | 1.574,00 |
| 22.05.2025 | 20,43 | 20,62 | 20,33 | 20,51 | 0,39% | 2.445,00 |
| 21.05.2025 | 20,25 | 20,43 | 20,11 | 20,43 | 0,74% | 1.155,00 |
| 20.05.2025 | 20,01 | 20,40 | 20,00 | 20,28 | 1,17% | 2.140,00 |
| 19.05.2025 | 19,82 | 20,10 | 19,69 | 20,05 | 0,60% | 1.531,00 |
| 16.05.2025 | 19,92 | 20,06 | 19,80 | 19,93 | -0,18% | 4.225,00 |
| 15.05.2025 | 19,75 | 20,17 | 19,69 | 19,96 | 0,66% | 1.485,00 |
| 14.05.2025 | 19,71 | 20,24 | 19,55 | 19,83 | 1,43% | 2.758,00 |
| 13.05.2025 | 19,26 | 19,74 | 19,25 | 19,55 | 1,03% | 486,00 |
| 12.05.2025 | 19,94 | 20,22 | 19,32 | 19,35 | -2,37% | 1.896,00 |
| 09.05.2025 | 19,55 | 19,85 | 19,37 | 19,82 | 1,80% | 758,00 |
| 08.05.2025 | 19,39 | 19,59 | 19,13 | 19,47 | 0,70% | 483,00 |
| 07.05.2025 | 20,00 | 20,04 | 19,11 | 19,34 | -4,94% | 2.226,00 |
| 06.05.2025 | 20,09 | 20,48 | 19,93 | 20,34 | 1,09% | 3.287,00 |
| 05.05.2025 | 20,21 | 20,42 | 19,94 | 20,12 | 0,42% | 6.351,00 |
| 02.05.2025 | 19,47 | 20,26 | 19,42 | 20,04 | 4,19% | 3.891,00 |
| 30.04.2025 | 19,13 | 19,48 | 19,12 | 19,23 | 0,21% | 3.822,00 |
| 29.04.2025 | 19,08 | 19,97 | 18,98 | 19,19 | 0,76% | 7.617,00 |
| 28.04.2025 | 19,16 | 19,31 | 18,83 | 19,05 | 0,37% | 1.364,00 |
| 25.04.2025 | 18,99 | 19,12 | 18,76 | 18,98 | 0,00% | 5.675,00 |
| 24.04.2025 | 18,92 | 19,05 | 18,61 | 18,98 | 0,13% | 1.303,00 |
| 23.04.2025 | 19,01 | 19,12 | 18,70 | 18,95 | 1,20% | 3.812,00 |
| 22.04.2025 | 18,58 | 19,01 | 18,56 | 18,73 | 1,05% | 1.456,00 |
| 17.04.2025 | 19,10 | 19,16 | 18,43 | 18,53 | -1,91% | 4.723,00 |
| 16.04.2025 | 18,92 | 19,09 | 18,67 | 18,89 | -0,45% | 1.934,00 |
| 15.04.2025 | 18,71 | 18,98 | 18,61 | 18,98 | 1,34% | 4.219,00 |
| 14.04.2025 | 18,55 | 18,84 | 18,38 | 18,73 | 1,88% | 3.472,00 |
| 11.04.2025 | 18,87 | 19,05 | 18,06 | 18,38 | -1,97% | 2.775,00 |
| 10.04.2025 | 17,99 | 19,16 | 17,95 | 18,75 | 4,69% | 21.820,00 |
| 09.04.2025 | 17,72 | 18,07 | 17,11 | 17,91 | 0,87% | 2.115,00 |
| 08.04.2025 | 17,45 | 17,93 | 17,00 | 17,76 | -1,09% | 7.401,00 |
| 07.04.2025 | 17,24 | 18,00 | 15,65 | 17,95 | 2,48% | 12.983,00 |
| 04.04.2025 | 18,49 | 18,56 | 17,07 | 17,52 | -5,32% | 6.430,00 |
| 03.04.2025 | 18,30 | 18,65 | 18,22 | 18,50 | -2,01% | 4.438,00 |