Euronext Athens

ΓΕΚ ΤΕΡΝΑ

GEKTERNA

ISIN GRS145003000 Πηγή EOD: Euronext Athens Chart: TradingView

Τελευταίο κλείσιμο 44,9800 +0,1200 (+0,27%) 11/08/2026 Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο Νέο alert

Ιστορικό EOD

Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.

Άνοιγμα44,8600

Υψηλό45,3200

Χαμηλό44,8000

Όγκος102,732

Τζίρος4,621,649 €

Πράξεις1,048

Ιστορικές τιμές

Τελευταίες διαθέσιμες συνεδριάσεις.

Ημερομηνία	Κλείσιμο	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/08/2026	44,9800	44,8600	45,3200	44,8000	102,732	4,621,649 €
10/08/2026	44,8600	44,5400	45,1800	44,0000	149,101	6,674,504 €
07/08/2026	44,5400	45,7000	45,7000	44,2600	139,959	6,241,024 €
06/08/2026	45,3200	46,2600	46,6000	44,9600	244,454	11,155,169 €
05/08/2026	46,6200	45,4000	46,6200	45,4000	368,725	17,049,560 €
04/08/2026	45,4600	44,9200	45,5800	44,9000	194,049	8,783,818 €
03/08/2026	45,0800	44,7400	46,1000	44,7400	304,148	13,739,326 €
31/07/2026	45,2200	44,9000	45,2200	44,2000	239,020	10,716,080 €
30/07/2026	44,9000	42,7800	44,9000	42,3000	252,444	11,091,630 €
29/07/2026	42,3600	42,4000	42,6000	42,1800	180,116	7,626,573 €
28/07/2026	42,4000	43,0000	43,0000	41,9400	208,619	8,835,393 €
27/07/2026	42,8000	43,8000	43,8000	42,5000	252,813	10,830,074 €
24/07/2026	42,7800	42,4400	42,9600	42,1200	239,203	10,159,841 €
23/07/2026	42,4400	43,4200	43,6600	41,9400	419,453	17,803,822 €
22/07/2026	43,4200	43,9800	43,9800	43,0800	165,280	7,175,906 €
21/07/2026	43,6600	43,9800	44,2000	43,6600	274,312	12,035,762 €
20/07/2026	43,4800	42,9800	43,9600	42,8800	257,626	11,213,441 €
17/07/2026	42,8000	44,4000	44,4800	42,6800	494,662	21,356,691 €
16/07/2026	44,4000	45,3000	46,4400	44,0000	385,851	17,363,359 €
15/07/2026	45,8000	44,8000	45,9000	44,8000	258,224	11,729,289 €
14/07/2026	44,8600	44,8000	45,3800	44,3000	198,000	8,864,147 €
13/07/2026	44,8600	44,3000	44,8600	44,1200	190,587	8,502,366 €
10/07/2026	44,4000	44,5200	45,6000	43,9000	270,365	12,046,425 €
09/07/2026	44,8000	45,8400	46,0000	44,2000	437,952	19,789,117 €
08/07/2026	45,9200	46,5200	47,0000	45,5600	706,439	32,513,398 €
07/07/2026	46,9200	47,0000	48,3200	46,3200	2,141,885	100,839,222 €
06/07/2026	47,0000	46,2600	47,0000	45,2600	832,098	38,241,985 €
03/07/2026	46,2200	46,4600	46,4600	45,7800	857,703	39,598,575 €
02/07/2026	46,0000	45,2800	47,0000	45,2600	718,652	33,125,935 €
01/07/2026	45,3600	43,9200	45,8000	43,4000	1,367,736	60,130,026 €
30/06/2026	44,0000	45,5000	45,8000	43,4400	407,834	18,231,619 €
29/06/2026	45,5400	45,8000	45,8000	44,9600	202,110	9,142,620 €
26/06/2026	45,2800	45,6000	45,6000	44,6400	170,833	7,681,390 €
25/06/2026	45,2000	45,7800	45,9200	45,2000	139,005	6,317,429 €
24/06/2026	45,7800	45,4000	46,0600	45,4000	192,433	8,814,629 €
23/06/2026	46,0000	46,3800	46,4600	45,3600	292,260	13,424,232 €
22/06/2026	46,5000	45,5800	46,5000	45,3200	250,205	11,527,153 €
19/06/2026	45,5800	45,7000	45,9800	45,5800	210,661	9,623,342 €
18/06/2026	45,7000	46,2000	46,5400	45,6200	176,112	8,106,881 €
17/06/2026	46,0600	44,7000	46,0800	44,5800	417,716	18,896,313 €
16/06/2026	44,6000	44,8400	44,8400	44,2400	208,534	9,275,902 €
15/06/2026	44,7800	44,7400	44,9800	44,3200	171,217	7,652,616 €
12/06/2026	44,6800	44,7000	44,8400	43,9600	215,296	9,571,530 €
11/06/2026	44,1000	42,7000	44,1000	42,7000	360,050	15,667,710 €
10/06/2026	43,3000	43,0000	43,3000	42,5600	174,743	7,488,493 €
09/06/2026	43,0000	43,1800	43,5400	42,9600	221,285	9,561,116 €
08/06/2026	42,9600	42,5000	42,9800	42,0000	124,964	5,334,670 €
05/06/2026	42,8600	42,7000	43,4600	42,4200	120,474	5,181,747 €
04/06/2026	42,7000	42,4600	42,7400	41,9600	195,412	8,279,661 €
03/06/2026	41,8200	41,9600	42,6800	41,4800	255,813	10,745,372 €
02/06/2026	41,9600	43,0000	43,0000	41,5200	347,566	14,619,694 €
29/05/2026	42,7600	42,2000	43,2400	42,2000	4,514,865	193,136,997 €
28/05/2026	42,1200	42,7000	42,9800	41,8800	246,325	10,412,855 €
27/05/2026	43,0800	43,0000	43,3600	42,9200	236,720	10,195,662 €
26/05/2026	43,0000	42,9800	43,1600	42,6600	234,326	10,066,803 €
25/05/2026	42,9000	41,3600	43,1000	41,2000	261,323	11,098,287 €
22/05/2026	40,6000	40,5000	40,7200	39,8600	280,716	11,323,412 €
21/05/2026	40,0800	40,5600	40,5600	39,1600	503,188	20,046,380 €
20/05/2026	40,0200	39,9800	40,6000	39,8400	292,485	11,743,894 €
19/05/2026	39,9800	41,0000	41,2800	39,5400	384,519	15,461,246 €
18/05/2026	41,0000	41,1200	41,3800	40,5000	283,971	11,634,105 €
15/05/2026	41,1200	42,0600	42,0600	40,9200	403,337	16,648,977 €
14/05/2026	42,0600	42,0800	42,6800	41,7800	182,967	7,701,292 €
13/05/2026	42,0800	43,2000	43,2000	41,6800	248,238	10,467,341 €
12/05/2026	42,7600	43,2000	43,2600	42,3200	224,581	9,624,561 €
11/05/2026	43,2000	43,0600	43,3200	42,9200	232,283	10,021,785 €
08/05/2026	43,0800	43,2000	43,4400	42,9600	211,497	9,117,740 €
07/05/2026	43,2000	42,5000	43,2600	42,2800	264,551	11,358,459 €
06/05/2026	42,5000	41,8000	42,6800	41,8000	347,748	14,700,444 €
05/05/2026	41,5400	41,0800	41,5400	40,4600	366,308	15,063,673 €
04/05/2026	41,0800	40,9000	41,7800	40,8600	265,476	10,962,521 €
30/04/2026	40,8600	40,1000	41,5000	39,8600	281,505	11,530,338 €
29/04/2026	40,0600	39,5000	40,2600	39,5000	166,337	6,657,097 €
28/04/2026	39,3600	40,1600	40,7600	38,9200	230,027	9,130,955 €
27/04/2026	40,4200	40,6200	41,0000	40,2800	162,315	6,600,450 €

Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.