17,620€
-3,82%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 18,62 | 18,68 | 17,59 | 17,77 | -3,03% | 2.700,00 |
| 15.10.2025 | 18,83 | 19,10 | 18,32 | 18,32 | -11,24% | 740,00 |
| 14.10.2025 | 20,27 | 20,64 | 18,76 | 20,64 | 2,89% | 4,00 |
| 13.10.2025 | 20,11 | 20,93 | 19,65 | 20,06 | 0,30% | 1.502,00 |
| 10.10.2025 | 20,11 | 20,21 | 19,99 | 20,00 | 0,76% | - |
| 09.10.2025 | 19,97 | 20,13 | 19,78 | 19,85 | -1,54% | - |
| 08.10.2025 | 20,14 | 20,23 | 19,90 | 20,16 | 1,20% | 270,00 |
| 07.10.2025 | 19,89 | 20,28 | 19,80 | 19,92 | 1,22% | - |
| 06.10.2025 | 19,94 | 20,18 | 19,68 | 19,68 | 0,05% | - |
| 03.10.2025 | 20,19 | 20,27 | 19,67 | 19,67 | -1,65% | - |
| 02.10.2025 | 19,72 | 20,22 | 19,71 | 20,00 | 1,68% | - |
| 01.10.2025 | 19,95 | 20,00 | 19,54 | 19,67 | -1,65% | 600,00 |
| 30.09.2025 | 19,93 | 20,04 | 19,77 | 20,00 | -0,60% | 150,00 |
| 29.09.2025 | 19,97 | 20,12 | 19,80 | 20,12 | 1,77% | 900,00 |
| 26.09.2025 | 20,06 | 20,16 | 19,62 | 19,77 | 0,00% | - |
| 25.09.2025 | 20,19 | 20,30 | 19,77 | 19,77 | -1,25% | - |
| 24.09.2025 | 20,12 | 20,36 | 20,02 | 20,02 | 0,20% | - |
| 23.09.2025 | 19,87 | 20,18 | 19,87 | 19,98 | 1,63% | 1.500,00 |
| 22.09.2025 | 19,94 | 20,10 | 19,66 | 19,66 | -0,71% | - |
| 19.09.2025 | 19,71 | 20,09 | 19,69 | 19,80 | 3,77% | - |
| 18.09.2025 | 19,47 | 19,73 | 19,08 | 19,08 | -2,80% | - |
| 17.09.2025 | 19,67 | 19,70 | 19,47 | 19,63 | 2,35% | 100,00 |
| 16.09.2025 | 19,38 | 19,75 | 19,18 | 19,18 | -0,05% | - |
| 15.09.2025 | 19,40 | 19,56 | 19,19 | 19,19 | 0,68% | - |
| 12.09.2025 | 19,24 | 19,49 | 19,06 | 19,06 | -0,10% | - |
| 11.09.2025 | 19,02 | 19,33 | 19,02 | 19,08 | 0,16% | - |
| 10.09.2025 | 18,93 | 19,14 | 18,90 | 19,05 | 0,69% | 250,00 |
| 09.09.2025 | 19,10 | 19,16 | 18,84 | 18,92 | -0,42% | - |
| 08.09.2025 | 18,90 | 19,15 | 18,80 | 19,00 | 0,69% | - |
| 05.09.2025 | 19,13 | 19,38 | 18,84 | 18,87 | -1,26% | - |
| 04.09.2025 | 19,39 | 19,42 | 18,88 | 19,11 | -0,05% | - |
| 03.09.2025 | 19,26 | 19,63 | 19,08 | 19,12 | 2,36% | - |
| 02.09.2025 | 19,27 | 19,45 | 18,68 | 18,68 | -2,25% | - |
| 01.09.2025 | 19,35 | 19,42 | 19,11 | 19,11 | 0,47% | - |
| 29.08.2025 | 19,43 | 19,45 | 19,02 | 19,02 | -1,25% | - |
| 28.08.2025 | 19,38 | 19,47 | 19,10 | 19,26 | -1,78% | 200,00 |
| 27.08.2025 | 19,25 | 19,61 | 19,01 | 19,61 | 1,79% | 100,00 |
| 26.08.2025 | 19,40 | 19,50 | 19,10 | 19,27 | -0,95% | - |
| 25.08.2025 | 19,87 | 19,88 | 19,22 | 19,45 | -2,33% | - |
| 22.08.2025 | 19,70 | 19,94 | 19,54 | 19,92 | 0,00% | 750,00 |
| 21.08.2025 | 19,91 | 20,07 | 19,70 | 19,92 | -0,35% | - |
| 20.08.2025 | 19,56 | 20,00 | 19,42 | 19,99 | 2,04% | 560,00 |
| 19.08.2025 | 19,73 | 19,78 | 19,49 | 19,59 | -0,58% | - |
| 18.08.2025 | 19,80 | 19,96 | 19,48 | 19,70 | -0,35% | - |
| 15.08.2025 | 19,93 | 19,95 | 19,73 | 19,77 | -0,78% | - |
| 14.08.2025 | 20,22 | 20,26 | 19,77 | 19,93 | -1,65% | - |
| 13.08.2025 | 20,16 | 20,29 | 20,08 | 20,26 | 0,57% | - |
| 12.08.2025 | 20,06 | 20,36 | 19,89 | 20,15 | 0,60% | - |
| 11.08.2025 | 19,84 | 20,03 | 19,73 | 20,03 | 1,03% | - |
| 08.08.2025 | 19,90 | 19,99 | 19,74 | 19,82 | -0,78% | - |
| 07.08.2025 | 20,16 | 20,16 | 19,90 | 19,98 | -0,62% | - |
| 06.08.2025 | 19,86 | 20,10 | 19,67 | 20,10 | 1,49% | - |
| 05.08.2025 | 19,43 | 19,83 | 19,25 | 19,81 | 2,06% | - |
| 04.08.2025 | 19,17 | 19,46 | 18,94 | 19,41 | 1,09% | - |
| 01.08.2025 | 19,60 | 19,61 | 19,03 | 19,20 | -1,69% | - |
| 31.07.2025 | 19,02 | 19,64 | 18,95 | 19,53 | 2,87% | - |
| 30.07.2025 | 19,05 | 19,22 | 18,86 | 18,98 | 0,00% | - |
| 29.07.2025 | 18,86 | 19,06 | 18,78 | 18,98 | 1,04% | - |
| 28.07.2025 | 18,85 | 19,16 | 18,78 | 18,79 | -0,63% | - |
| 25.07.2025 | 19,04 | 19,17 | 18,90 | 18,91 | -0,71% | - |
| 24.07.2025 | 19,21 | 19,28 | 18,97 | 19,04 | -0,91% | - |
| 23.07.2025 | 18,91 | 19,22 | 18,88 | 19,22 | 1,18% | - |
| 22.07.2025 | 19,11 | 19,13 | 18,91 | 18,99 | -0,68% | - |
| 21.07.2025 | 19,18 | 19,34 | 18,97 | 19,12 | -0,26% | 900,00 |
| 18.07.2025 | 19,40 | 19,51 | 19,04 | 19,17 | -1,01% | 211,00 |
| 17.07.2025 | 19,30 | 19,59 | 19,27 | 19,37 | -0,44% | - |
| 16.07.2025 | 19,50 | 19,62 | 19,22 | 19,45 | -0,38% | - |
| 15.07.2025 | 19,81 | 19,83 | 19,47 | 19,53 | -1,21% | - |
| 14.07.2025 | 19,67 | 19,93 | 19,46 | 19,77 | 0,10% | - |
| 11.07.2025 | 19,74 | 19,86 | 19,51 | 19,75 | 0,71% | - |
| 10.07.2025 | 19,51 | 19,81 | 19,45 | 19,61 | 0,38% | - |
| 09.07.2025 | 19,61 | 19,76 | 19,42 | 19,53 | -0,41% | - |
| 08.07.2025 | 19,72 | 19,89 | 19,59 | 19,61 | -0,71% | - |
| 07.07.2025 | 19,66 | 19,81 | 19,46 | 19,75 | 0,41% | - |
| 04.07.2025 | 19,57 | 19,77 | 19,57 | 19,67 | 0,23% | - |
| 03.07.2025 | 19,43 | 19,84 | 19,43 | 19,63 | -0,66% | - |
| 02.07.2025 | 19,49 | 19,90 | 19,35 | 19,76 | 1,70% | - |
| 01.07.2025 | 19,14 | 19,52 | 19,12 | 19,43 | 1,01% | - |
| 30.06.2025 | 19,31 | 19,60 | 19,16 | 19,23 | -0,36% | - |
| 27.06.2025 | 19,32 | 19,88 | 19,30 | 19,30 | -0,08% | - |
| 26.06.2025 | 19,51 | 19,53 | 19,21 | 19,32 | -0,92% | - |
| 25.06.2025 | 19,17 | 19,50 | 18,98 | 19,50 | 1,72% | - |
| 24.06.2025 | 18,43 | 19,40 | 18,43 | 19,17 | 2,19% | - |
| 23.06.2025 | 18,65 | 18,98 | 18,42 | 18,76 | 0,29% | - |
| 20.06.2025 | 18,50 | 18,90 | 18,48 | 18,70 | 0,73% | - |
| 19.06.2025 | 18,29 | 19,00 | 18,29 | 18,57 | -0,56% | - |
| 18.06.2025 | 18,90 | 19,11 | 18,57 | 18,67 | -1,99% | - |
| 17.06.2025 | 19,06 | 19,24 | 18,99 | 19,05 | -0,26% | - |
| 16.06.2025 | 19,21 | 19,34 | 19,05 | 19,10 | -0,31% | 783,00 |
| 13.06.2025 | 19,66 | 19,69 | 19,00 | 19,16 | -1,79% | 600,00 |
| 12.06.2025 | 19,90 | 19,90 | 19,35 | 19,51 | -1,17% | 550,00 |
| 11.06.2025 | 19,40 | 19,94 | 19,38 | 19,74 | -0,70% | - |
| 10.06.2025 | 18,86 | 20,08 | 18,86 | 19,88 | 5,41% | 5.900,00 |
| 09.06.2025 | 18,86 | 19,02 | 18,75 | 18,86 | 0,00% | 50,00 |
| 06.06.2025 | 18,74 | 18,96 | 18,69 | 18,86 | 0,67% | 1.070,00 |
| 05.06.2025 | 18,68 | 19,03 | 18,59 | 18,74 | 0,29% | 320,00 |
| 04.06.2025 | 18,82 | 19,06 | 18,60 | 18,68 | -1,16% | - |
| 03.06.2025 | 18,94 | 19,09 | 18,77 | 18,90 | 0,48% | - |
| 02.06.2025 | 19,00 | 19,14 | 18,81 | 18,81 | -1,47% | - |
| 30.05.2025 | 19,97 | 19,98 | 18,97 | 19,09 | -4,19% | - |