Euronext Athens
Autohellas
ACAG
Τελευταίο κλείσιμο
9,8100
+0,0100 (+0,10%) 20/07/2026
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.
Άνοιγμα9,7500
Υψηλό9,8200
Χαμηλό9,7500
Όγκος24,445
Τζίρος239,490 €
Πράξεις45
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.