Παράγωγα \

GEKTE25F

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: ΓΕΚ ΤΕΡΝΑ Α.Ε
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

GEKTE25F

19.1900

-0.3600 -1.8414%

19/06/2025 , 18:37 Πρ. Κλείσιμο 19.5500

Χαμηλό Υψηλό

19,18 19,55

Χαμ. 52 εβδ. Υψ. 52 εβδ.

0,00 0,00

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
19/06/2025	19,55	19,18	19,55	19,19	483	19,55	935.074	3.614
18/06/2025	19,75	19,29	19,67	19,55	2.393	19,75	4.670.488	3.729
17/06/2025	19,92	19,72	19,92	19,75	1.144	19,92	2.270.492	4.616
16/06/2025	20,02	19,69	19,71	19,92	464	19,75	925.050	4.973
13/06/2025	19,80	19,40	19,60	19,75	6.588	19,88	12.838.172	5.388
12/06/2025	19,96	19,81	19,96	19,88	321	19,92	637.711	10.869
11/06/2025	19,96	19,61	19,61	19,92	472	19,65	936.266	11.089
10/06/2025	19,66	19,48	19,52	19,65	110	19,44	214.832	11.428
06/06/2025	19,44	19,31	19,40	19,44	33	19,40	63.966	11.490
05/06/2025	19,55	19,30	19,40	19,40	114	19,20	222.455	11.516
04/06/2025	19,66	19,06	19,38	19,20	921	19,27	1.784.182	11.533
03/06/2025	19,33	19,00	19,18	19,27	235	19,08	449.879	11.761
02/06/2025	19,15	18,94	19,11	19,08	266	19,22	506.108	11.723
30/05/2025	19,52	19,10	19,50	19,22	159	19,46	308.385	11.815
29/05/2025	19,62	19,42	19,62	19,46	193	19,65	377.712	11.819
28/05/2025	19,72	19,46	19,46	19,65	644	19,39	1.264.834	11.899
27/05/2025	19,44	19,32	19,39	19,39	181	19,28	350.538	11.573
26/05/2025	19,30	19,21	19,25	19,28	242	19,07	466.121	11.534
23/05/2025	19,55	18,90	19,55	19,07	317	19,50	608.029	11.554
22/05/2025	19,50	19,38	19,46	19,50	307	19,47	597.332	11.607
21/05/2025	19,48	19,30	19,48	19,47	184	19,43	356.595	11.634
20/05/2025	19,59	19,30	19,32	19,43	323	19,37	627.881	11.558
19/05/2025	19,58	19,23	19,23	19,37	673	19,10	1.305.318	11.431
16/05/2025	19,18	19,03	19,18	19,10	165	19,05	315.150	11.520
15/05/2025	19,22	18,97	19,22	19,05	137	19,26	260.994	11.398
14/05/2025	19,30	18,88	18,91	19,26	262	18,95	499.692	11.421
13/05/2025	19,10	18,92	19,10	18,95	125	18,98	237.733	11.436
12/05/2025	19,35	18,87	19,15	18,98	714	18,92	1.363.777	11.414
09/05/2025	19,08	18,83	18,98	18,92	525	18,95	996.436	11.068
08/05/2025	18,98	18,47	18,56	18,95	1.160	18,37	2.175.854	11.347
07/05/2025	18,44	18,31	18,31	18,37	51	18,43	93.771	10.583
06/05/2025	18,44	18,32	18,44	18,43	9	18,49	16.558	10.538
05/05/2025	18,42	18,36	18,36	18,49	62	18,43	114.081	10.535
02/05/2025	18,46	18,22	18,34	18,43	66	18,30	121.216	10.473
30/04/2025	18,56	18,21	18,56	18,30	107	18,58	195.598	10.440
29/04/2025	18,66	18,54	18,66	18,58	80	18,67	148.795	10.504
28/04/2025	18,67	18,50	18,65	18,67	50	18,60	92.982	10.440
25/04/2025	18,63	18,47	18,60	18,60	73	18,65	135.573	10.444
24/04/2025	18,65	18,52	18,55	18,65	98	18,73	181.757	10.451
23/04/2025	18,83	18,56	18,83	18,73	94	18,60	175.823	10.506
22/04/2025	18,72	18,50	18,50	18,60	132	18,61	245.496	10.426
17/04/2025	18,60	18,60	18,60	18,61	60	18,70	111.600	10.346
16/04/2025	18,84	18,54	18,84	18,70	210	18,80	390.466	10.286
15/04/2025	18,85	18,66	18,68	18,80	351	18,56	658.592	10.096
14/04/2025	18,60	18,20	18,30	18,56	204	18,05	375.183	9.906
11/04/2025	18,05	17,67	18,03	18,05	95	17,92	170.601	9.811
10/04/2025	18,21	17,80	17,97	17,92	240	17,19	433.393	9.886
09/04/2025	17,80	17,00	17,70	17,19	616	17,81	1.066.245	9.809
08/04/2025	17,88	17,33	17,43	17,81	321	17,08	566.401	10.200
07/04/2025	17,85	16,80	17,04	17,08	629	18,41	1.088.710	10.421
04/04/2025	19,16	18,07	19,12	18,41	599	19,44	1.109.617	10.789
03/04/2025	19,52	19,24	19,49	19,44	131	19,82	254.462	11.031
02/04/2025	19,82	19,31	19,31	19,82	55	19,52	107.906	10.930
01/04/2025	19,53	19,40	19,46	19,52	186	19,36	362.418	10.952
31/03/2025	19,89	19,30	19,89	19,36	519	19,89	1.009.821	10.833
28/03/2025	20,02	19,85	19,85	19,89	366	19,75	729.779	10.945
28/03/2025	20,02	19,85	19,85	19,89	366	19,75	729.779	10.945
27/03/2025	19,98	19,70	19,70	19,75	253	19,65	502.400	11.233
26/03/2025	19,69	19,21	19,21	19,65	548	19,14	1.065.739	11.314
24/03/2025	19,13	18,86	18,86	19,14	283	18,82	538.257	11.221
21/03/2025	19,31	18,80	19,07	18,82	794	19,19	1.514.047	10.974
21/03/2025	19,31	18,80	19,07	18,81	794	19,19	1.514.047	10.248
20/03/2025	19,25	18,75	18,75	19,19	2.456	18,88	4.703.150	10.248
19/03/2025	18,93	18,81	18,83	18,88	609	18,74	1.149.715	8.447
17/03/2025	19,00	18,85	18,85	18,86	716	18,90	1.355.654	5.953
14/03/2025	19,09	18,87	18,89	18,90	4.998	19,04	9.460.683	5.271
13/03/2025	18,88	18,72	18,72	19,04	40	18,86	75.220	280
13/03/2025	18,88	18,72	18,72	19,04	40	18,86	75.220	280
13/03/2025	18,88	18,72	18,72	19,04	40	18,86	75.220	280
13/03/2025	18,88	18,72	18,72	19,04	40	18,86	75.220	280
13/03/2025	18,88	18,72	18,72	19,04	40	18,86	75.220	280
13/03/2025	18,88	18,72	18,72	19,04	40	18,86	75.220	280
13/03/2025	18,88	18,72	18,72	19,04	40	18,86	75.220	280
13/03/2025	18,88	18,72	18,72	19,04	40	18,86	75.220	280
13/03/2025	18,88	18,72	18,72	19,04	40	18,86	75.220	280
13/03/2025	18,88	18,72	18,72	19,04	40	18,86	75.220	280
13/03/2025	18,88	18,72	18,72	19,04	40	18,86	75.220	280
12/03/2025	18,96	18,56	18,57	18,86	205	18,89	384.808	270
11/03/2025	18,75	18,75	18,75	18,89	10	18,99	18.750	65
10/03/2025	18,76	18,75	18,75	18,99	25	18,97	46.880	65
07/03/2025	0,00	0,00	0,00	18,97	0	19,08	0	40
06/03/2025	0,00	0,00	0,00	19,08	0	18,97	0	40
05/03/2025	0,00	0,00	0,00	18,97	0	18,61	0	40
05/03/2025	0,00	0,00	0,00	18,97	0	18,61	0	40