Euronext Athens
ANDRO
ANDRO
Τελευταίο κλείσιμο
8,8800
+0,1400 (+1,60%) 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.
Άνοιγμα8,7400
Υψηλό8,8800
Χαμηλό8,7000
Όγκος8,057
Τζίρος70,712 €
Πράξεις52
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 8,8800 | 8,7400 | 8,8800 | 8,7000 | 8,057 | 70,712 € |
| 28/08/2026 | 8,7400 | 8,8600 | 8,8800 | 8,7000 | 7,515 | 66,539 € |
| 27/08/2026 | 8,8400 | 8,8600 | 8,8800 | 8,7400 | 10,022 | 88,876 € |
| 26/08/2026 | 8,8400 | 8,7600 | 8,8400 | 8,7600 | 8,070 | 71,243 € |
| 25/08/2026 | 8,8200 | 8,8000 | 8,9400 | 8,8000 | 15,099 | 133,246 € |
| 24/08/2026 | 8,8800 | 8,7400 | 8,9200 | 8,7000 | 11,498 | 101,013 € |
| 21/08/2026 | 8,7400 | 8,7400 | 8,7800 | 8,6800 | 7,420 | 64,916 € |
| 20/08/2026 | 8,7400 | 8,8400 | 8,8400 | 8,6600 | 11,054 | 97,028 € |
| 19/08/2026 | 8,8200 | 8,7600 | 8,8200 | 8,7000 | 10,470 | 91,818 € |
| 18/08/2026 | 8,7600 | 8,6400 | 8,8400 | 8,6400 | 12,612 | 110,297 € |
| 17/08/2026 | 8,6800 | 8,6400 | 8,8000 | 8,5800 | 11,478 | 99,694 € |
| 14/08/2026 | 8,6400 | 8,6000 | 8,6600 | 8,6000 | 2,295 | 19,821 € |
| 13/08/2026 | 8,6000 | 8,6200 | 8,6200 | 8,5400 | 3,146 | 27,059 € |
| 12/08/2026 | 8,6600 | 8,6800 | 8,6800 | 8,6000 | 3,140 | 27,089 € |
| 11/08/2026 | 8,6200 | 8,7000 | 8,7000 | 8,5800 | 2,925 | 25,215 € |
| 10/08/2026 | 8,6200 | 8,6000 | 8,6800 | 8,6000 | 2,233 | 19,270 € |
| 07/08/2026 | 8,6200 | 8,6200 | 8,6400 | 8,5400 | 8,305 | 71,624 € |
| 06/08/2026 | 8,6200 | 8,6000 | 8,6600 | 8,5600 | 6,637 | 57,233 € |
| 05/08/2026 | 8,6000 | 8,5600 | 8,6000 | 8,5400 | 8,190 | 70,369 € |
| 04/08/2026 | 8,5600 | 8,5400 | 8,6200 | 8,5200 | 9,684 | 83,123 € |
| 03/08/2026 | 8,5400 | 8,5200 | 8,5800 | 8,3600 | 10,089 | 85,580 € |
| 31/07/2026 | 8,4800 | 8,4600 | 8,5000 | 8,3800 | 8,444 | 71,578 € |
| 30/07/2026 | 8,4600 | 8,4400 | 8,5000 | 8,3600 | 7,904 | 66,865 € |
| 29/07/2026 | 8,4600 | 8,4800 | 8,5200 | 8,4000 | 8,570 | 72,609 € |
| 28/07/2026 | 8,5000 | 8,4200 | 8,5400 | 8,4200 | 8,944 | 76,036 € |
| 27/07/2026 | 8,5600 | 8,5600 | 8,5800 | 8,4800 | 2,800 | 23,975 € |
| 24/07/2026 | 8,5600 | 8,6200 | 8,6200 | 8,5400 | 2,280 | 19,530 € |
| 23/07/2026 | 8,6000 | 8,6600 | 8,6600 | 8,5200 | 2,055 | 17,670 € |
| 22/07/2026 | 8,6000 | 8,6200 | 8,7000 | 8,5200 | 11,505 | 98,503 € |
| 21/07/2026 | 8,5800 | 8,6000 | 8,6000 | 8,4800 | 5,650 | 48,305 € |
| 20/07/2026 | 8,5800 | 8,6000 | 8,6200 | 8,5600 | 6,811 | 58,352 € |
| 17/07/2026 | 8,5400 | 8,4800 | 8,5800 | 8,4800 | 3,177 | 27,151 € |
| 16/07/2026 | 8,5400 | 8,5000 | 8,6000 | 8,5000 | 5,348 | 45,930 € |
| 15/07/2026 | 8,5800 | 8,6400 | 8,6400 | 8,5000 | 5,870 | 50,241 € |
| 14/07/2026 | 8,5800 | 8,5600 | 8,6000 | 8,4800 | 2,990 | 25,517 € |
| 13/07/2026 | 8,5000 | 8,5200 | 8,5600 | 8,4800 | 1,880 | 15,993 € |
| 10/07/2026 | 8,5200 | 8,3800 | 8,5200 | 8,3800 | 8,356 | 70,654 € |
| 09/07/2026 | 8,3800 | 8,3000 | 8,4200 | 8,3000 | 6,355 | 53,238 € |
| 08/07/2026 | 8,3000 | 8,3000 | 8,3600 | 8,2400 | 7,672 | 63,763 € |
| 07/07/2026 | 8,4000 | 8,4600 | 8,4600 | 8,2600 | 6,039 | 50,617 € |
| 06/07/2026 | 8,3800 | 8,3600 | 8,3800 | 8,2800 | 8,242 | 68,874 € |
| 03/07/2026 | 8,2800 | 8,2400 | 8,3600 | 8,2400 | 21,565 | 178,630 € |
| 02/07/2026 | 8,2400 | 8,2800 | 8,3800 | 8,2200 | 16,643 | 138,267 € |
| 01/07/2026 | 8,2800 | 8,3400 | 8,4000 | 8,2000 | 18,941 | 157,507 € |
| 30/06/2026 | 8,3800 | 8,3000 | 8,4400 | 8,2200 | 13,623 | 113,287 € |
| 29/06/2026 | 8,2800 | 8,4600 | 8,4800 | 8,2800 | 15,742 | 132,096 € |
| 26/06/2026 | 8,4600 | 8,4600 | 8,5400 | 8,4000 | 8,112 | 68,723 € |
| 25/06/2026 | 8,5000 | 8,4400 | 8,5600 | 8,4000 | 8,091 | 68,633 € |
| 24/06/2026 | 8,4400 | 8,2400 | 8,5000 | 8,2400 | 9,770 | 81,772 € |
| 23/06/2026 | 8,2800 | 8,3000 | 8,3600 | 8,2400 | 7,890 | 65,510 € |
| 22/06/2026 | 8,3000 | 8,3200 | 8,3800 | 8,2400 | 10,981 | 91,362 € |
| 19/06/2026 | 8,3200 | 8,4800 | 8,5400 | 8,2800 | 10,517 | 88,109 € |
| 18/06/2026 | 8,4000 | 8,5200 | 8,5200 | 8,3200 | 10,583 | 89,032 € |
| 17/06/2026 | 8,4600 | 8,4400 | 8,5000 | 8,3000 | 10,351 | 87,521 € |
| 16/06/2026 | 8,4400 | 8,5200 | 8,5600 | 8,3000 | 10,361 | 87,807 € |
| 15/06/2026 | 8,5400 | 8,5200 | 8,5600 | 8,4600 | 7,576 | 64,413 € |
| 12/06/2026 | 8,4400 | 8,3800 | 8,4400 | 8,3000 | 7,960 | 66,879 € |
| 11/06/2026 | 8,3800 | 8,4400 | 8,4400 | 8,3000 | 7,676 | 64,466 € |
| 10/06/2026 | 8,4000 | 8,3800 | 8,4200 | 8,2000 | 8,171 | 67,953 € |
| 09/06/2026 | 8,3800 | 8,4600 | 8,4600 | 8,3400 | 6,842 | 57,661 € |
| 08/06/2026 | 8,4400 | 8,3800 | 8,4600 | 8,2200 | 10,305 | 86,471 € |
| 05/06/2026 | 8,4200 | 8,3400 | 8,4400 | 8,3000 | 9,378 | 78,342 € |
| 04/06/2026 | 8,3200 | 8,2200 | 8,3200 | 8,1400 | 13,133 | 108,062 € |
| 03/06/2026 | 8,2200 | 8,3000 | 8,3000 | 8,2000 | 8,660 | 71,541 € |
| 02/06/2026 | 8,3000 | 8,3400 | 8,3800 | 8,1600 | 12,858 | 106,810 € |
| 29/05/2026 | 8,4200 | 8,5200 | 8,5800 | 8,3400 | 8,171 | 69,360 € |
| 28/05/2026 | 8,6400 | 10,8000 | 10,8000 | 8,4800 | 23,033 | 228,876 € |
| 27/05/2026 | 8,3200 | 8,1400 | 8,3400 | 8,1000 | 9,960 | 81,400 € |
| 26/05/2026 | 8,1000 | 8,4800 | 8,4800 | 8,1000 | 14,591 | 120,829 € |
| 25/05/2026 | 8,4600 | 8,6400 | 8,6400 | 8,4200 | 8,619 | 73,102 € |
| 22/05/2026 | 8,8000 | 8,8800 | 8,8800 | 8,7200 | 7,641 | 67,012 € |
| 21/05/2026 | 8,8400 | 8,7000 | 8,8400 | 8,7000 | 10,689 | 93,952 € |
| 20/05/2026 | 8,8000 | 8,8000 | 8,8000 | 8,7800 | 8,285 | 72,751 € |
| 19/05/2026 | 8,7400 | 8,7400 | 8,8000 | 8,7400 | 5,405 | 47,452 € |
| 18/05/2026 | 8,8000 | 8,7800 | 8,8000 | 8,7000 | 6,097 | 53,434 € |
| 15/05/2026 | 8,7800 | 8,9400 | 8,9400 | 8,6600 | 7,788 | 68,307 € |
| 14/05/2026 | 8,8800 | 8,8800 | 8,9000 | 8,7000 | 7,540 | 66,611 € |
| 13/05/2026 | 8,8200 | 8,7800 | 8,8400 | 8,7600 | 9,888 | 86,890 € |
| 12/05/2026 | 8,7200 | 8,6200 | 8,7200 | 8,6000 | 7,382 | 63,883 € |
| 11/05/2026 | 8,6800 | 8,5600 | 8,7200 | 8,5600 | 7,227 | 62,860 € |
| 08/05/2026 | 8,5800 | 8,6800 | 8,7400 | 8,5800 | 6,991 | 60,899 € |
| 07/05/2026 | 8,7000 | 8,8000 | 8,8000 | 8,7000 | 7,102 | 62,146 € |
| 06/05/2026 | 8,7400 | 8,6400 | 8,7800 | 8,6400 | 7,832 | 68,404 € |
| 05/05/2026 | 8,6400 | 8,5800 | 8,6800 | 8,5200 | 10,407 | 89,422 € |
| 04/05/2026 | 8,5800 | 8,4800 | 8,5800 | 8,4200 | 8,210 | 69,653 € |
| 30/04/2026 | 8,4000 | 8,4400 | 8,5000 | 8,4000 | 7,410 | 62,733 € |
| 29/04/2026 | 8,4200 | 8,4200 | 8,4600 | 8,3600 | 6,273 | 52,889 € |
| 28/04/2026 | 8,4000 | 8,3600 | 8,4400 | 8,3600 | 7,507 | 63,039 € |
| 27/04/2026 | 8,3800 | 8,4400 | 8,4400 | 8,3400 | 7,962 | 66,750 € |
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.