Euronext Athens
Autohellas
ACAG
Τελευταίο κλείσιμο
9,9000
+0,0800 (+0,81%) 31/08/2026
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.
Άνοιγμα9,8100
Υψηλό9,9000
Χαμηλό9,8100
Όγκος5,455
Τζίρος53,544 €
Πράξεις13
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 9,9000 | 9,8100 | 9,9000 | 9,8100 | 5,455 | 53,544 € |
| 28/08/2026 | 9,8200 | 9,8100 | 9,8400 | 9,8100 | 3,071 | 30,169 € |
| 27/08/2026 | 9,8100 | 9,9400 | 9,9800 | 9,8000 | 5,482 | 53,905 € |
| 26/08/2026 | 9,8000 | 9,8000 | 9,8000 | 9,7400 | 11,080 | 108,423 € |
| 25/08/2026 | 9,7500 | 9,8000 | 9,8000 | 9,7300 | 14,738 | 144,391 € |
| 24/08/2026 | 9,8000 | 9,8200 | 9,8200 | 9,7800 | 14,170 | 139,220 € |
| 21/08/2026 | 9,7200 | 9,7200 | 9,7200 | 9,6500 | 8,278 | 80,248 € |
| 20/08/2026 | 9,7500 | 9,7300 | 9,7800 | 9,6600 | 25,125 | 244,024 € |
| 19/08/2026 | 9,7300 | 9,7400 | 9,8000 | 9,7300 | 26,366 | 258,029 € |
| 18/08/2026 | 9,7700 | 9,7400 | 9,8000 | 9,7300 | 21,008 | 205,338 € |
| 17/08/2026 | 9,7700 | 9,8400 | 9,8400 | 9,7300 | 49,589 | 486,318 € |
| 14/08/2026 | 9,8400 | 9,8200 | 9,8400 | 9,8200 | 20,167 | 198,175 € |
| 13/08/2026 | 9,8300 | 9,8300 | 9,8400 | 9,8200 | 35,082 | 344,613 € |
| 12/08/2026 | 9,8300 | 9,8200 | 9,8300 | 9,8200 | 24,792 | 243,647 € |
| 11/08/2026 | 9,8200 | 9,8200 | 9,8300 | 9,8100 | 44,357 | 432,716 € |
| 10/08/2026 | 9,8200 | 9,8300 | 9,8400 | 9,8100 | 29,250 | 287,318 € |
| 07/08/2026 | 9,8300 | 9,8000 | 9,8300 | 9,8000 | 19,379 | 190,302 € |
| 06/08/2026 | 9,8100 | 9,8100 | 9,8400 | 9,8100 | 24,423 | 239,946 € |
| 05/08/2026 | 9,8400 | 9,8300 | 9,8400 | 9,8200 | 19,514 | 191,749 € |
| 04/08/2026 | 9,8400 | 9,8300 | 9,8400 | 9,8200 | 33,881 | 333,105 € |
| 03/08/2026 | 9,8200 | 9,8200 | 9,8400 | 9,7900 | 20,173 | 197,979 € |
| 31/07/2026 | 9,8100 | 9,7900 | 9,8200 | 9,7700 | 50,532 | 494,659 € |
| 30/07/2026 | 9,7900 | 9,8000 | 9,8000 | 9,7800 | 16,700 | 163,580 € |
| 29/07/2026 | 9,7800 | 9,7900 | 9,8100 | 9,7800 | 68,341 | 669,565 € |
| 28/07/2026 | 9,7900 | 9,8000 | 9,8200 | 9,7800 | 20,667 | 202,569 € |
| 27/07/2026 | 9,8000 | 9,8100 | 9,8100 | 9,7800 | 23,512 | 230,370 € |
| 24/07/2026 | 9,7900 | 9,7700 | 9,8000 | 9,7700 | 13,956 | 136,640 € |
| 23/07/2026 | 9,8000 | 9,7900 | 9,8100 | 9,7600 | 18,112 | 177,222 € |
| 22/07/2026 | 9,8100 | 9,7900 | 9,8100 | 9,7800 | 19,996 | 195,833 € |
| 21/07/2026 | 9,7800 | 9,8000 | 9,8100 | 9,7800 | 26,737 | 262,021 € |
| 20/07/2026 | 9,8100 | 9,7500 | 9,8200 | 9,7500 | 24,445 | 239,490 € |
| 17/07/2026 | 9,8000 | 9,7900 | 9,8200 | 9,7800 | 21,739 | 213,028 € |
| 16/07/2026 | 9,7900 | 9,8100 | 9,8400 | 9,7800 | 70,037 | 686,487 € |
| 15/07/2026 | 9,8100 | 9,8200 | 9,8400 | 9,8000 | 213,658 | 2,096,471 € |
| 14/07/2026 | 9,8200 | 9,8000 | 9,8400 | 9,8000 | 26,067 | 255,959 € |
| 13/07/2026 | 9,8200 | 9,7600 | 9,8300 | 9,7500 | 76,079 | 743,709 € |
| 10/07/2026 | 9,7700 | 9,7500 | 9,7700 | 9,7500 | 17,400 | 169,815 € |
| 09/07/2026 | 9,7700 | 9,7600 | 9,8000 | 9,7500 | 118,500 | 1,155,697 € |
| 08/07/2026 | 9,7500 | 9,7500 | 9,7700 | 9,7500 | 24,925 | 243,240 € |
| 07/07/2026 | 9,7500 | 9,7500 | 9,7700 | 9,7400 | 17,585 | 171,496 € |
| 06/07/2026 | 9,7500 | 9,7400 | 9,7500 | 9,7400 | 19,556 | 190,641 € |
| 03/07/2026 | 9,7400 | 9,7400 | 9,7400 | 9,7300 | 20,271 | 197,260 € |
| 02/07/2026 | 9,7400 | 9,7200 | 9,7500 | 9,7200 | 25,611 | 249,511 € |
| 01/07/2026 | 9,7500 | 9,7400 | 9,7700 | 9,7400 | 22,729 | 221,820 € |
| 30/06/2026 | 9,7700 | 9,7200 | 9,7700 | 9,7200 | 33,501 | 326,604 € |
| 29/06/2026 | 9,7300 | 9,7300 | 9,7600 | 9,7300 | 31,915 | 311,079 € |
| 26/06/2026 | 9,7600 | 9,7500 | 9,7700 | 9,7200 | 41,124 | 401,044 € |
| 25/06/2026 | 9,7500 | 9,7100 | 9,7500 | 9,7100 | 41,167 | 401,223 € |
| 24/06/2026 | 9,7000 | 9,7500 | 9,7800 | 9,7000 | 25,089 | 244,425 € |
| 23/06/2026 | 9,7500 | 9,6800 | 9,7500 | 9,6700 | 44,062 | 427,449 € |
| 22/06/2026 | 9,6800 | 9,6800 | 9,7000 | 9,6800 | 27,505 | 266,414 € |
| 19/06/2026 | 9,6700 | 9,6800 | 9,6800 | 9,6700 | 24,498 | 237,069 € |
| 18/06/2026 | 9,6800 | 9,6700 | 9,6900 | 9,6700 | 27,000 | 261,435 € |
| 17/06/2026 | 9,6900 | 9,6800 | 9,6900 | 9,6700 | 17,127 | 165,775 € |
| 16/06/2026 | 9,6900 | 9,6700 | 9,7000 | 9,6700 | 87,955 | 851,029 € |
| 15/06/2026 | 9,6800 | 9,6700 | 9,7000 | 9,6500 | 48,159 | 465,816 € |
| 12/06/2026 | 9,6700 | 9,6600 | 9,6800 | 9,6300 | 89,297 | 862,065 € |
| 11/06/2026 | 9,6500 | 9,6500 | 9,6500 | 9,6100 | 67,396 | 649,295 € |
| 10/06/2026 | 9,6500 | 9,6700 | 9,6700 | 9,6200 | 152,118 | 1,468,026 € |
| 09/06/2026 | 9,6800 | 9,6500 | 9,6800 | 9,6500 | 47,817 | 461,770 € |
| 08/06/2026 | 9,6800 | 9,6400 | 9,7000 | 9,6400 | 40,809 | 394,694 € |
| 05/06/2026 | 9,6600 | 9,6800 | 9,6800 | 9,6400 | 36,616 | 353,701 € |
| 04/06/2026 | 9,6800 | 9,6300 | 9,6900 | 9,6200 | 41,999 | 405,980 € |
| 03/06/2026 | 9,6700 | 9,6200 | 9,6800 | 9,6000 | 120,448 | 1,162,714 € |
| 02/06/2026 | 9,6700 | 9,6000 | 9,7000 | 9,5900 | 35,558 | 343,626 € |
| 29/05/2026 | 9,6000 | 9,6700 | 9,6700 | 9,6000 | 60,588 | 583,859 € |
| 28/05/2026 | 9,6500 | 9,6900 | 9,7000 | 9,6400 | 70,640 | 682,162 € |
| 27/05/2026 | 9,6800 | 9,7000 | 9,7200 | 9,6700 | 30,397 | 294,562 € |
| 26/05/2026 | 9,6900 | 9,6500 | 9,7600 | 9,6300 | 135,229 | 1,310,043 € |
| 25/05/2026 | 9,5900 | 9,6000 | 9,6800 | 9,5500 | 60,950 | 585,262 € |
| 22/05/2026 | 9,5700 | 9,5400 | 9,5700 | 9,5000 | 67,183 | 641,209 € |
| 21/05/2026 | 9,5300 | 9,5300 | 9,5400 | 9,5000 | 80,574 | 766,575 € |
| 20/05/2026 | 9,5100 | 9,5000 | 9,5300 | 9,4800 | 209,798 | 1,993,094 € |
| 19/05/2026 | 9,5000 | 9,5100 | 9,5200 | 9,4800 | 195,399 | 1,855,899 € |
| 18/05/2026 | 9,5000 | 9,5000 | 9,5100 | 9,4800 | 203,368 | 1,931,794 € |
| 15/05/2026 | 9,5000 | 9,5000 | 9,5300 | 9,4900 | 151,967 | 1,445,111 € |
| 14/05/2026 | 9,5000 | 9,5200 | 9,5400 | 9,4600 | 364,014 | 3,455,162 € |
| 13/05/2026 | 9,5100 | 9,6000 | 9,6000 | 9,4100 | 1,039,083 | 9,879,588 € |
| 12/05/2026 | 8,3300 | 8,2000 | 8,4000 | 8,1700 | 84,206 | 697,913 € |
| 11/05/2026 | 8,2100 | 8,2000 | 8,2900 | 8,1700 | 38,800 | 319,611 € |
| 08/05/2026 | 8,2100 | 8,2100 | 8,3200 | 8,1700 | 42,606 | 350,710 € |
| 07/05/2026 | 8,2400 | 8,2400 | 8,3600 | 8,1900 | 32,613 | 268,946 € |
| 06/05/2026 | 8,2400 | 8,3300 | 8,4600 | 8,2200 | 64,496 | 537,965 € |
| 05/05/2026 | 8,3200 | 8,3900 | 8,5800 | 8,2700 | 213,687 | 1,801,129 € |
| 04/05/2026 | 8,4200 | 8,1200 | 8,4900 | 8,1200 | 177,109 | 1,468,655 € |
| 30/04/2026 | 8,1900 | 8,0400 | 8,4400 | 8,0400 | 38,637 | 316,626 € |
| 29/04/2026 | 8,1000 | 7,9500 | 8,1900 | 7,9500 | 66,626 | 534,652 € |
| 28/04/2026 | 7,9600 | 8,0500 | 8,1100 | 7,9100 | 55,562 | 444,763 € |
| 27/04/2026 | 8,1400 | 7,9600 | 8,2000 | 7,8700 | 101,868 | 823,352 € |
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.