Αγορές

Χρηματιστήριο \

ΓΕΚ ΤΕΡΝΑ Α.Ε

ΓΕΚΤΕΡΝΑ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Κατασκευές
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΚΥ HELMSI ASIP ATHEX_ESG FTSE_IN
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΓΕΚΤΕΡΝΑ

ΓΕΚ ΤΕΡΝΑ Α.Ε

19.2000

-0.2500 -1.2853%

19/06/2025 , 17:26 Πρ. Κλείσιμο 19.4500

Χαμηλό Υψηλό

19,10 19,56

Χαμ. 52 εβδ. Υψ. 52 εβδ.

16,06 19,94

INTERACTIVE ΤΙΜΕΣ

Search:

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
18/06/2025	19,75	19,30	19,70	19,45	161.918	19,70	3.159.182	1.040
17/06/2025	19,93	19,70	19,80	19,70	263.743	19,94	5.208.267	766
16/06/2025	20,04	19,60	19,68	19,94	343.456	19,79	6.841.753	1.512
13/06/2025	19,83	19,37	19,60	19,79	354.924	19,87	6.950.240	1.391
12/06/2025	20,06	19,79	19,90	19,87	221.516	19,90	4.404.206	1.448
11/06/2025	19,97	19,52	19,68	19,90	278.466	19,56	5.502.821	1.762
10/06/2025	19,67	19,40	19,45	19,56	281.153	19,39	5.486.769	1.593
06/06/2025	19,50	19,28	19,50	19,39	194.668	19,35	3.773.035	1.438
05/06/2025	19,56	19,25	19,43	19,35	409.100	19,15	7.924.554	1.820
04/06/2025	19,68	19,00	19,30	19,15	5.878.002	19,29	111.851.405	2.479
03/06/2025	19,29	19,01	19,20	19,29	242.381	19,09	4.638.303	1.036
02/06/2025	19,26	18,90	19,26	19,09	195.033	19,17	3.715.876	1.315
30/05/2025	19,58	19,11	19,58	19,17	538.354	19,49	10.397.655	1.660
29/05/2025	19,72	19,36	19,72	19,49	144.125	19,60	2.817.919	992
28/05/2025	19,70	19,34	19,34	19,60	443.801	19,34	8.695.447	2.279
27/05/2025	19,46	19,28	19,46	19,34	203.238	19,25	3.930.792	1.200
26/05/2025	19,38	19,13	19,38	19,25	135.684	19,00	2.607.812	728
23/05/2025	19,56	18,90	19,40	19,00	186.556	19,43	3.582.949	1.178
22/05/2025	19,50	19,26	19,40	19,43	163.834	19,40	3.176.411	993
21/05/2025	19,49	19,25	19,49	19,40	157.327	19,36	3.045.614	980
20/05/2025	19,52	19,23	19,30	19,36	283.072	19,30	5.471.953	996
19/05/2025	19,54	19,02	19,03	19,30	263.514	19,03	5.088.779	1.609
16/05/2025	19,29	18,92	19,10	19,03	140.604	19,00	2.676.117	934
15/05/2025	19,25	18,88	19,25	19,00	105.375	19,25	2.006.512	877
14/05/2025	19,25	18,80	18,92	19,25	251.362	18,92	4.762.583	1.437
13/05/2025	19,13	18,80	19,07	18,92	190.563	18,95	3.617.121	1.170
12/05/2025	19,28	18,80	19,09	18,95	246.331	18,89	4.676.516	1.789
09/05/2025	19,06	18,76	18,95	18,89	314.870	18,90	5.955.365	1.974
08/05/2025	18,95	18,39	18,46	18,90	404.685	18,30	7.566.194	1.983
07/05/2025	18,46	18,23	18,44	18,30	144.635	18,28	2.651.179	754

First Previous1 2 3 4 5…13Next Last