Symbol go
GD         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 63123456789>Last»
Historical prices for: ELLAKTOR « » 
Date Close % CHange Open High Low Volume Turnover
23/8/2019  2,17-3,56 %2,272,272,16497.4951.098.600,08
22/8/2019  2,254,17 %2,202,252,16558.1141.240.469,52
21/8/2019  2,160,00 %2,192,202,15246.237537.174,49
20/8/2019  2,160,47 %2,152,192,13220.933476.531,44
19/8/2019  2,156,97 %2,052,192,05864.8401.846.073,78
16/8/2019  2,010,50 %1,992,051,98366.489740.249,33
14/8/2019  2,00-2,20 %2,052,131,98801.6501.649.810,37
13/8/2019  2,05-3,76 %2,132,132,005.366.03410.766.572,50
12/8/2019  2,13-1,16 %2,152,202,092.758.1185.961.645,64
9/8/2019  2,150,47 %2,172,172,12326.097699.849,96
8/8/2019  2,142,39 %2,122,162,10459.589978.303,59
7/8/2019  2,09-1,65 %2,152,202,07651.9261.402.808,44
6/8/2019  2,13-0,93 %2,142,192,11770.5871.661.140,40
5/8/2019  2,15-3,38 %2,202,302,131.112.1332.475.363,20
2/8/2019  2,221,83 %2,162,252,149.160.16020.156.543,21
1/8/2019  2,180,23 %2,182,242,16477.3231.053.402,45
31/7/2019  2,183,57 %2,112,222,08716.6361.551.205,26
30/7/2019  2,100,72 %2,102,122,06365.382765.384,56
29/7/2019  2,09-2,80 %2,172,172,09521.2301.104.220,09
26/7/2019  2,15-0,23 %2,152,182,12652.5881.400.693,99
25/7/2019  2,151,18 %2,142,212,121.033.4722.248.986,55
24/7/2019  2,133,41 %2,102,242,081.420.9253.074.135,85
23/7/2019  2,063,79 %1,982,081,98487.185989.467,98
22/7/2019  1,98-2,94 %2,042,071,98576.6711.164.462,16
19/7/2019  2,04-2,39 %2,072,102,04227.888469.478,77
18/7/2019  2,09-0,48 %2,102,122,08309.702648.772,63
17/7/2019  2,10-0,47 %2,092,162,08349.330740.372,01
16/7/2019  2,111,93 %2,052,162,03250.020528.867,63
15/7/2019  2,07-0,96 %2,102,112,01165.270341.136,33
12/7/2019  2,091,46 %2,062,101,98357.967733.747,98
11/7/2019  2,063,00 %2,002,062,00394.520806.249,16
10/7/2019  2,003,63 %1,932,001,93398.900790.813,41
9/7/2019  1,93-6,08 %2,052,071,88612.3681.215.672,38
8/7/2019  2,06-1,67 %2,102,142,03922.0831.936.214,06
5/7/2019  2,092,20 %2,072,112,04577.6761.199.507,81
4/7/2019  2,050,00 %2,052,082,03398.376818.680,33
3/7/2019  2,055,20 %1,962,051,95608.5811.220.688,67
2/7/2019  1,940,62 %1,951,971,91402.300783.884,46
1/7/2019  1,931,58 %1,951,951,90396.326761.618,29
28/6/2019  1,90-1,45 %1,901,921,88244.075463.378,75
27/6/2019  1,930,00 %1,931,951,92334.082645.600,17
26/6/2019  1,931,90 %1,891,951,89408.809789.238,20
25/6/2019  1,893,50 %1,831,901,83505.596951.098,88
24/6/2019  1,83-1,08 %1,881,881,82521.273958.938,84
21/6/2019  1,85-0,11 %1,851,881,83753.4151.392.057,38
20/6/2019  1,85-0,54 %1,891,891,85570.0731.065.175,57
19/6/2019  1,86-2,00 %1,911,911,85178.658336.447,15
18/6/2019  1,900,00 %1,911,911,87284.099540.253,34
14/6/2019  1,900,53 %1,891,911,83825.3861.557.639,61
13/6/2019  1,89-1,36 %1,921,921,88915.0811.738.781,29
12/6/2019  1,92-0,62 %1,931,961,89498.061959.708,29
11/6/2019  1,933,21 %1,881,931,87705.1391.349.297,51
10/6/2019  1,873,32 %1,811,871,81590.9721.099.507,59
7/6/2019  1,81-2,16 %1,811,861,80598.4671.100.398,37
6/6/2019  1,850,98 %1,831,851,83347.503640.367,59
5/6/2019  1,830,00 %1,821,841,78237.124429.929,42
4/6/2019  1,83-2,97 %1,861,891,81330.709606.940,49
3/6/2019  1,893,40 %1,821,891,82435.473811.052,47
31/5/2019  1,82-1,83 %1,851,861,80660.9611.207.485,36
30/5/2019  1,867,40 %1,731,861,73808.1931.457.810,51
29/5/2019  1,73-3,35 %1,781,781,73223.241389.989,28
28/5/2019  1,79-0,33 %1,791,821,71408.887727.815,02
27/5/2019  1,8015,13 %1,661,801,63847.2821.455.534,40
24/5/2019  1,561,17 %1,541,571,54131.560204.060,11
23/5/2019  1,54-1,15 %1,541,571,5495.132147.240,37
22/5/2019  1,562,63 %1,521,581,52161.888252.622,95
21/5/2019  1,520,80 %1,511,521,50128.592194.666,26
20/5/2019  1,51-0,92 %1,521,541,50128.362194.105,06
17/5/2019  1,52-0,13 %1,511,521,50143.545216.927,54
16/5/2019  1,521,20 %1,501,541,50115.006175.119,16
15/5/2019  1,51-2,46 %1,541,571,50517.738789.556,97
14/5/2019  1,54-0,90 %1,551,561,54182.310282.065,08
13/5/2019  1,56-1,77 %1,571,571,54311.408484.810,33
10/5/2019  1,591,15 %1,561,601,56166.920264.839,57
9/5/2019  1,57-1,75 %1,591,591,55236.551371.027,28
8/5/2019  1,60-3,04 %1,631,641,59287.542465.725,13
7/5/2019  1,650,37 %1,671,681,63258.833426.194,71
6/5/2019  1,64-4,54 %1,711,711,63256.276425.957,45
3/5/2019  1,72-0,58 %1,751,751,72136.142235.344,16
2/5/2019  1,730,82 %1,711,751,71111.548193.394,68
30/4/2019  1,71-0,81 %1,731,741,70127.183219.181,01
25/4/2019  1,731,41 %1,691,741,69115.347199.706,18
24/4/2019  1,70-2,63 %1,751,751,63256.882434.167,11
23/4/2019  1,75-2,02 %1,791,801,75220.378390.994,74
18/4/2019  1,791,36 %1,741,791,74288.182507.564,12
17/4/2019  1,760,23 %1,751,781,73319.467563.267,69
16/4/2019  1,761,74 %1,721,761,70234.198405.558,09
15/4/2019  1,730,47 %1,721,741,71191.589331.739,24
12/4/2019  1,720,12 %1,711,741,70223.037382.822,86
11/4/2019  1,722,26 %1,681,741,68304.424522.692,30
10/4/2019  1,680,12 %1,671,681,6686.606144.835,06
9/4/2019  1,68-2,33 %1,711,731,68212.760363.789,53
8/4/2019  1,720,35 %1,711,721,69103.586176.588,08
5/4/2019  1,710,71 %1,701,721,70159.997274.287,16
4/4/2019  1,701,80 %1,651,711,64284.367480.530,13
3/4/2019  1,670,60 %1,671,671,64188.466312.682,48
2/4/2019  1,660,12 %1,671,671,65200.003332.386,33
1/4/2019  1,662,35 %1,631,661,63545.510898.283,87
29/3/2019  1,623,45 %1,571,641,57401.723651.841,20
28/3/2019  1,570,00 %1,571,581,56141.787222.550,89
Page 1 from 63123456789>Last»


WORLD MARKETS

Dow Jones 0 0 0
Nasdaq 0 0 0
DAX 0 0 0
CAC 0 0 0
SMI 0 0 0
Nikkei 0 0 0
Gold 0 0 0
Silver 0 0 0
Oil 0 0 0
Platinum 0 0 0
Golden Pound (Sell) 0 0 0