Euronext Athens
AEM
AEM
Τελευταίο κλείσιμο
5,4300
-0,0500 (-0,91%) 17/07/2026
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.
Άνοιγμα5,6600
Υψηλό5,6600
Χαμηλό5,3800
Όγκος60,977
Τζίρος332,873 €
Πράξεις162
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 5,4300 | 5,6600 | 5,6600 | 5,3800 | 60,977 | 332,873 € |
| 16/07/2026 | 5,4800 | 5,5400 | 5,6200 | 5,4800 | 54,953 | 304,699 € |
| 15/07/2026 | 5,5400 | 5,6000 | 5,6100 | 5,5100 | 59,740 | 331,790 € |
| 14/07/2026 | 5,5900 | 5,4800 | 5,6300 | 5,4000 | 66,838 | 365,789 € |
| 13/07/2026 | 5,4700 | 5,4800 | 5,6000 | 5,4700 | 57,202 | 315,726 € |
| 10/07/2026 | 5,4800 | 5,6600 | 5,6800 | 5,4800 | 66,893 | 374,444 € |
| 09/07/2026 | 5,6600 | 5,8200 | 5,8300 | 5,6600 | 67,836 | 388,235 € |
| 08/07/2026 | 5,8300 | 5,8800 | 5,8800 | 5,6200 | 75,354 | 433,734 € |
| 07/07/2026 | 5,9300 | 6,0000 | 6,0000 | 5,8600 | 58,336 | 345,742 € |
| 06/07/2026 | 5,9900 | 6,1900 | 6,1900 | 5,9800 | 61,757 | 371,383 € |
| 03/07/2026 | 6,0200 | 6,0200 | 6,1600 | 6,0000 | 63,651 | 387,998 € |
| 02/07/2026 | 6,0300 | 5,8200 | 6,0400 | 5,8200 | 95,873 | 567,706 € |
| 01/07/2026 | 5,8200 | 5,8600 | 5,8700 | 5,8000 | 59,568 | 347,903 € |
| 30/06/2026 | 5,8300 | 5,8500 | 5,9000 | 5,8000 | 58,955 | 346,390 € |
| 29/06/2026 | 5,8100 | 5,8700 | 5,9500 | 5,8100 | 73,650 | 434,785 € |
| 26/06/2026 | 5,9100 | 6,0000 | 6,0000 | 5,8600 | 76,303 | 452,122 € |
| 25/06/2026 | 6,0000 | 5,9000 | 6,1400 | 5,8700 | 270,948 | 1,616,729 € |
| 24/06/2026 | 5,9300 | 5,6800 | 5,9900 | 5,6500 | 113,543 | 655,846 € |
| 23/06/2026 | 5,6800 | 5,7000 | 5,7400 | 5,6300 | 72,164 | 410,596 € |
| 22/06/2026 | 5,7300 | 5,6700 | 5,7300 | 5,6700 | 74,566 | 424,952 € |
| 19/06/2026 | 5,6900 | 5,6700 | 5,7100 | 5,6300 | 63,997 | 363,687 € |
| 18/06/2026 | 5,6700 | 5,6800 | 5,7300 | 5,6700 | 57,939 | 330,758 € |
| 17/06/2026 | 5,6800 | 5,6200 | 5,7500 | 5,6200 | 63,373 | 361,344 € |
| 16/06/2026 | 5,6600 | 5,7500 | 5,7500 | 5,6300 | 81,856 | 465,483 € |
| 15/06/2026 | 5,7100 | 5,7000 | 5,8700 | 5,7000 | 106,722 | 612,804 € |
| 12/06/2026 | 5,6800 | 5,5000 | 5,7200 | 5,5000 | 149,164 | 841,708 € |
| 11/06/2026 | 5,4400 | 5,5100 | 5,5900 | 5,4000 | 134,640 | 740,995 € |
| 10/06/2026 | 5,4500 | 5,4000 | 5,4700 | 5,3500 | 112,650 | 609,131 € |
| 09/06/2026 | 5,4000 | 5,3800 | 5,4300 | 5,3000 | 130,120 | 699,917 € |
| 08/06/2026 | 5,4000 | 5,3800 | 5,4200 | 5,3000 | 97,388 | 521,645 € |
| 05/06/2026 | 5,4000 | 5,3700 | 5,5000 | 5,3000 | 120,055 | 649,975 € |
| 04/06/2026 | 5,3900 | 5,3900 | 5,4200 | 5,3000 | 74,320 | 399,387 € |
| 03/06/2026 | 5,3700 | 5,3700 | 5,4200 | 5,2900 | 118,291 | 636,003 € |
| 02/06/2026 | 5,3500 | 5,4000 | 5,4900 | 5,3000 | 113,926 | 609,979 € |
| 29/05/2026 | 5,4000 | 5,4000 | 5,4600 | 5,2500 | 200,808 | 1,077,500 € |
| 28/05/2026 | 5,3000 | 5,4200 | 5,4500 | 5,2900 | 91,723 | 494,025 € |
| 27/05/2026 | 5,4800 | 5,5300 | 5,5400 | 5,4000 | 115,133 | 631,376 € |
| 26/05/2026 | 5,5100 | 5,4400 | 5,5300 | 5,4400 | 108,095 | 594,197 € |
| 25/05/2026 | 5,4900 | 5,5000 | 5,5700 | 5,4400 | 75,203 | 413,174 € |
| 22/05/2026 | 5,5000 | 5,5200 | 5,6000 | 5,4000 | 86,438 | 477,058 € |
| 21/05/2026 | 5,5100 | 5,5200 | 5,5900 | 5,5000 | 429,316 | 2,382,647 € |
| 20/05/2026 | 5,4800 | 5,4300 | 5,4900 | 5,3900 | 74,418 | 406,278 € |
| 19/05/2026 | 5,4600 | 5,6200 | 5,6200 | 5,3900 | 87,176 | 475,400 € |
| 18/05/2026 | 5,4800 | 5,6300 | 5,6800 | 5,4800 | 133,364 | 743,961 € |
| 15/05/2026 | 5,6700 | 5,7200 | 5,7500 | 5,5900 | 34,856 | 197,642 € |
| 14/05/2026 | 5,7200 | 5,6900 | 5,7700 | 5,6500 | 56,746 | 324,037 € |
| 13/05/2026 | 5,6000 | 5,5500 | 5,6400 | 5,5500 | 66,008 | 369,885 € |
| 12/05/2026 | 5,5500 | 5,5000 | 5,6000 | 5,4500 | 72,902 | 402,447 € |
| 11/05/2026 | 5,5100 | 5,5000 | 5,5600 | 5,4900 | 19,128 | 105,657 € |
| 08/05/2026 | 5,5700 | 5,5000 | 5,5800 | 5,5000 | 32,416 | 180,080 € |
| 07/05/2026 | 5,5500 | 5,5000 | 5,5900 | 5,5000 | 38,539 | 213,533 € |
| 06/05/2026 | 5,5000 | 5,3900 | 5,6200 | 5,3900 | 85,199 | 468,602 € |
| 05/05/2026 | 5,3900 | 5,4600 | 5,4600 | 5,3300 | 38,841 | 208,383 € |
| 04/05/2026 | 5,3500 | 5,4000 | 5,5100 | 5,2600 | 40,188 | 215,204 € |
| 30/04/2026 | 5,4100 | 5,5000 | 5,5200 | 5,4100 | 31,332 | 171,042 € |
| 29/04/2026 | 5,5100 | 5,5300 | 5,6700 | 5,5000 | 46,741 | 260,087 € |
| 28/04/2026 | 5,5300 | 5,7000 | 5,7000 | 5,4600 | 48,846 | 272,538 € |
| 27/04/2026 | 5,6200 | 5,6800 | 5,6800 | 5,5000 | 41,977 | 234,213 € |
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.