Euronext Athens
AEM
AEM
Τελευταίο κλείσιμο
6,4300
+0,2000 (+3,21%) 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.
Άνοιγμα6,6700
Υψηλό6,6700
Χαμηλό6,2700
Όγκος135,665
Τζίρος860,844 €
Πράξεις347
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 6,4300 | 6,6700 | 6,6700 | 6,2700 | 135,665 | 860,844 € |
| 28/08/2026 | 6,2300 | 6,2300 | 6,2900 | 6,2200 | 62,210 | 388,671 € |
| 27/08/2026 | 6,2600 | 6,2800 | 6,2800 | 6,1900 | 56,096 | 349,205 € |
| 26/08/2026 | 6,2700 | 6,3100 | 6,3100 | 6,1900 | 195,992 | 1,220,172 € |
| 25/08/2026 | 6,3100 | 6,3600 | 6,4100 | 6,2700 | 78,995 | 498,679 € |
| 24/08/2026 | 6,3600 | 6,3000 | 6,3800 | 6,3000 | 81,186 | 515,929 € |
| 21/08/2026 | 6,3600 | 6,3700 | 6,4700 | 6,3600 | 74,748 | 479,797 € |
| 20/08/2026 | 6,4300 | 6,4000 | 6,5100 | 6,3800 | 96,864 | 621,547 € |
| 19/08/2026 | 6,4300 | 6,4400 | 6,4400 | 6,2700 | 80,586 | 511,853 € |
| 18/08/2026 | 6,4400 | 6,3100 | 6,4500 | 6,3100 | 66,334 | 422,615 € |
| 17/08/2026 | 6,3600 | 6,4200 | 6,4400 | 6,3600 | 74,718 | 478,163 € |
| 14/08/2026 | 6,3900 | 6,4400 | 6,4900 | 6,3600 | 77,743 | 497,400 € |
| 13/08/2026 | 6,4400 | 6,3600 | 6,4600 | 6,3600 | 81,039 | 520,016 € |
| 12/08/2026 | 6,3900 | 6,4800 | 6,4800 | 6,3400 | 54,752 | 350,570 € |
| 11/08/2026 | 6,4000 | 6,5400 | 6,5400 | 6,3000 | 178,928 | 1,144,882 € |
| 10/08/2026 | 6,5400 | 6,5500 | 6,6100 | 6,4400 | 130,997 | 855,794 € |
| 07/08/2026 | 6,6000 | 6,4100 | 6,6700 | 6,4100 | 347,171 | 2,281,210 € |
| 06/08/2026 | 6,4400 | 6,2800 | 6,4700 | 6,2600 | 219,064 | 1,394,138 € |
| 05/08/2026 | 6,2100 | 5,8500 | 6,2600 | 5,8500 | 502,008 | 3,000,678 € |
| 04/08/2026 | 5,8700 | 6,0000 | 6,0000 | 5,8500 | 80,926 | 480,917 € |
| 03/08/2026 | 5,9700 | 5,9800 | 5,9900 | 5,9100 | 50,111 | 297,570 € |
| 31/07/2026 | 5,9800 | 5,9000 | 5,9800 | 5,8600 | 96,673 | 574,901 € |
| 30/07/2026 | 5,9000 | 5,5300 | 5,9000 | 5,5300 | 158,823 | 914,815 € |
| 29/07/2026 | 5,5300 | 5,3700 | 5,5700 | 5,2800 | 111,959 | 600,893 € |
| 28/07/2026 | 5,3700 | 5,4000 | 5,4500 | 5,3700 | 54,132 | 292,795 € |
| 27/07/2026 | 5,4100 | 5,3000 | 5,4600 | 5,3000 | 84,138 | 454,325 € |
| 24/07/2026 | 5,2300 | 5,4300 | 5,4300 | 5,2300 | 82,088 | 438,458 € |
| 23/07/2026 | 5,3200 | 5,3700 | 5,4000 | 5,3100 | 70,443 | 377,925 € |
| 22/07/2026 | 5,3700 | 5,4000 | 5,5000 | 5,3500 | 69,161 | 374,414 € |
| 21/07/2026 | 5,4900 | 5,5000 | 5,5600 | 5,4500 | 42,022 | 230,732 € |
| 20/07/2026 | 5,5000 | 5,5000 | 5,5100 | 5,3800 | 58,612 | 319,269 € |
| 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.