Euronext Athens
AAAK
AAAK
Τελευταίο κλείσιμο
4,2600
0,0000 (0,00%) 18/09/2026
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.
Άνοιγμα4,3600
Υψηλό4,6000
Χαμηλό4,3600
Όγκος88
Τζίρος393 €
Πράξεις4
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 18/09/2026 | 4,2600 | 4,3600 | 4,6000 | 4,3600 | 88 | 393 € |
| 17/09/2026 | 4,2600 | 4,2400 | 4,2600 | 4,2400 | 195 | 829 € |
| 16/09/2026 | 4,7000 | 4,7000 | 4,7000 | 4,6000 | 8 | 37 € |
| 15/09/2026 | 4,7000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 14/09/2026 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 216 | 1,015 € |
| 11/09/2026 | 4,5200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 10/09/2026 | 4,5200 | 4,8400 | 4,8400 | 4,6800 | 4 | 19 € |
| 09/09/2026 | 4,5200 | 4,8200 | 4,8200 | 4,8200 | 24 | 116 € |
| 08/09/2026 | 4,5200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 07/09/2026 | 4,5200 | 4,5000 | 4,5000 | 4,5000 | 30 | 135 € |
| 04/09/2026 | 4,5200 | 4,5800 | 4,5800 | 4,4600 | 162 | 736 € |
| 03/09/2026 | 4,5200 | 4,5400 | 4,5400 | 4,5000 | 304 | 1,374 € |
| 02/09/2026 | 4,9400 | 4,8600 | 4,8600 | 4,8600 | 1 | 5 € |
| 01/09/2026 | 4,9400 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 31/08/2026 | 4,9400 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 28/08/2026 | 4,9400 | 4,7800 | 4,7800 | 4,7800 | 44 | 210 € |
| 27/08/2026 | 4,9400 | 5,1000 | 5,1500 | 4,7600 | 77 | 374 € |
| 26/08/2026 | 4,9400 | 4,9600 | 4,9600 | 4,7200 | 220 | 1,086 € |
| 25/08/2026 | 4,9600 | 4,7000 | 5,1500 | 4,7000 | 211 | 1,045 € |
| 24/08/2026 | 4,7600 | 4,7400 | 4,8800 | 4,7400 | 1,107 | 5,280 € |
| 21/08/2026 | 5,2500 | 5,2000 | 5,3000 | 5,2000 | 263 | 1,375 € |
| 20/08/2026 | 5,7500 | 5,2000 | 5,2000 | 5,2000 | 50 | 260 € |
| 19/08/2026 | 5,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 18/08/2026 | 5,7500 | 5,4000 | 5,4000 | 5,4000 | 50 | 270 € |
| 17/08/2026 | 5,7500 | 5,2000 | 5,7000 | 5,2000 | 67 | 357 € |
| 14/08/2026 | 5,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 13/08/2026 | 5,7500 | 5,2000 | 5,2000 | 5,2000 | 50 | 260 € |
| 12/08/2026 | 5,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 11/08/2026 | 5,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 10/08/2026 | 5,7500 | 5,2000 | 5,2000 | 5,2000 | 100 | 520 € |
| 07/08/2026 | 5,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 06/08/2026 | 5,7500 | 5,2000 | 6,0000 | 5,2000 | 102 | 532 € |
| 05/08/2026 | 5,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 04/08/2026 | 5,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 03/08/2026 | 5,7500 | 5,3000 | 5,3000 | 5,2500 | 50 | 264 € |
| 31/07/2026 | 5,7500 | 5,3000 | 5,3000 | 5,2500 | 100 | 527 € |
| 30/07/2026 | 5,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 29/07/2026 | 5,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 28/07/2026 | 5,7500 | 5,2500 | 5,2500 | 5,2500 | 1 | 5 € |
| 27/07/2026 | 5,7500 | 5,3500 | 5,8000 | 5,2500 | 716 | 3,822 € |
| 24/07/2026 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 3 | 17 € |
| 23/07/2026 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 214 | 1,241 € |
| 22/07/2026 | 6,4000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 21/07/2026 | 6,4000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 20/07/2026 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 1 | 6 € |
| 17/07/2026 | 6,4000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 16/07/2026 | 6,4000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 15/07/2026 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 214 | 1,370 € |
| 14/07/2026 | 6,9500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 13/07/2026 | 6,9500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 10/07/2026 | 6,9500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 09/07/2026 | 6,9500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 08/07/2026 | 6,9500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 07/07/2026 | 6,9500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 06/07/2026 | 6,9500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 03/07/2026 | 6,9500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 02/07/2026 | 6,9500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 01/07/2026 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 4 | 28 € |
| 30/06/2026 | 6,2500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 29/06/2026 | 6,2500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 26/06/2026 | 6,2500 | 5,0500 | 6,9000 | 5,0500 | 3 | 18 € |
| 25/06/2026 | 6,2500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 24/06/2026 | 6,2500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 23/06/2026 | 6,2500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 22/06/2026 | 6,2500 | 5,1000 | 6,3500 | 5,1000 | 1,096 | 6,385 € |
| 19/06/2026 | 5,8000 | 6,4000 | 6,4000 | 5,4500 | 106 | 600 € |
| 18/06/2026 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 20 | 117 € |
| 17/06/2026 | 5,9000 | 5,3500 | 5,9500 | 5,3500 | 311 | 1,721 € |
| 16/06/2026 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 53 | 318 € |
| 15/06/2026 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 15 | 96 € |
| 12/06/2026 | 6,6000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 11/06/2026 | 6,6000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 10/06/2026 | 6,6000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 09/06/2026 | 6,6000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 08/06/2026 | 6,6000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 05/06/2026 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 2 | 13 € |
| 04/06/2026 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 38 | 226 € |
| 03/06/2026 | 6,6000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 02/06/2026 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 1 | 7 € |
| 29/05/2026 | 6,0000 | 5,6000 | 6,7500 | 5,6000 | 82 | 478 € |
| 28/05/2026 | 6,9000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 27/05/2026 | 6,9000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 26/05/2026 | 6,9000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 25/05/2026 | 6,9000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 22/05/2026 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 3 | 21 € |
| 21/05/2026 | 5,9000 | 5,8500 | 5,9000 | 5,8500 | 70 | 410 € |
| 20/05/2026 | 5,5000 | 5,1500 | 5,9500 | 5,1500 | 86 | 462 € |
| 19/05/2026 | 6,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 18/05/2026 | 6,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 15/05/2026 | 6,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 14/05/2026 | 6,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 13/05/2026 | 6,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 12/05/2026 | 6,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 11/05/2026 | 6,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 08/05/2026 | 6,2000 | 5,7500 | 6,2000 | 5,7500 | 84 | 500 € |
| 07/05/2026 | 6,2500 | 5,6500 | 6,2500 | 5,6500 | 31 | 188 € |
| 06/05/2026 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 50 | 300 € |
| 05/05/2026 | 6,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 04/05/2026 | 6,0000 | 5,9000 | 6,0000 | 5,9000 | 305 | 1,810 € |
| 30/04/2026 | 7,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 29/04/2026 | 7,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 28/04/2026 | 7,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 27/04/2026 | 7,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
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.