Euronext Athens
ASTAK
ASTAK
Τελευταίο κλείσιμο
7,2000
0,0000 (0,00%) 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.
Άνοιγμα7,2000
Υψηλό7,2000
Χαμηλό7,2000
Όγκος999
Τζίρος7,193 €
Πράξεις4
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 999 | 7,193 € |
| 28/08/2026 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 1,000 | 7,200 € |
| 27/08/2026 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 28 | 202 € |
| 26/08/2026 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 400 | 2,880 € |
| 25/08/2026 | 7,2000 | 7,2500 | 7,2500 | 7,2000 | 714 | 5,159 € |
| 24/08/2026 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 134 | 972 € |
| 21/08/2026 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 635 | 4,572 € |
| 20/08/2026 | 7,2000 | 7,2000 | 7,3000 | 7,2000 | 266 | 1,917 € |
| 19/08/2026 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 47 | 343 € |
| 18/08/2026 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 187 | 1,365 € |
| 17/08/2026 | 7,4000 | 7,3500 | 7,3500 | 7,3500 | 40 | 294 € |
| 14/08/2026 | 7,4000 | 7,4000 | 7,4000 | 7,3500 | 74 | 546 € |
| 13/08/2026 | 7,4000 | 7,3000 | 7,4000 | 7,3000 | 943 | 6,900 € |
| 12/08/2026 | 7,4000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 11/08/2026 | 7,4000 | 7,4000 | 7,4000 | 7,4000 | 175 | 1,295 € |
| 10/08/2026 | 7,4000 | 7,4000 | 7,4000 | 7,3000 | 357 | 2,640 € |
| 07/08/2026 | 7,4000 | 7,2500 | 7,3000 | 7,2500 | 75 | 546 € |
| 06/08/2026 | 7,4000 | 7,4000 | 7,4000 | 7,4000 | 230 | 1,702 € |
| 05/08/2026 | 7,3500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 04/08/2026 | 7,3500 | 7,3500 | 7,3500 | 7,3500 | 110 | 809 € |
| 03/08/2026 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 160 | 1,168 € |
| 31/07/2026 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 225 | 1,643 € |
| 30/07/2026 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 765 | 5,585 € |
| 29/07/2026 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 200 | 1,460 € |
| 28/07/2026 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 210 | 1,533 € |
| 27/07/2026 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 300 | 2,190 € |
| 24/07/2026 | 7,9000 | 7,3000 | 7,3000 | 7,3000 | 10 | 73 € |
| 23/07/2026 | 7,9000 | 7,4000 | 7,4000 | 7,4000 | 30 | 222 € |
| 22/07/2026 | 7,9000 | 8,0000 | 8,0000 | 7,7000 | 180 | 1,422 € |
| 21/07/2026 | 8,3000 | 8,3000 | 8,3000 | 8,3000 | 2,400 | 19,920 € |
| 20/07/2026 | 8,2000 | 8,2000 | 8,2000 | 8,2000 | 210 | 1,722 € |
| 17/07/2026 | 8,0500 | 8,0000 | 8,1000 | 8,0000 | 448 | 3,599 € |
| 16/07/2026 | 8,0000 | 7,9500 | 8,0000 | 7,9500 | 2,027 | 16,213 € |
| 15/07/2026 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 797 | 6,376 € |
| 14/07/2026 | 8,0000 | 8,1500 | 8,1500 | 8,0000 | 1,200 | 9,600 € |
| 13/07/2026 | 8,2000 | 8,4000 | 8,4000 | 8,2000 | 3,284 | 26,969 € |
| 10/07/2026 | 8,4200 | 8,9800 | 9,3600 | 8,4200 | 7,821 | 69,772 € |
| 09/07/2026 | 8,9000 | 8,3000 | 8,9800 | 8,3000 | 8,041 | 68,882 € |
| 08/07/2026 | 8,3200 | 8,1000 | 8,3600 | 8,1000 | 4,139 | 34,411 € |
| 07/07/2026 | 8,2400 | 8,2400 | 8,2600 | 8,2400 | 4,620 | 38,071 € |
| 06/07/2026 | 8,2400 | 8,2000 | 8,2400 | 8,1800 | 6,981 | 57,361 € |
| 03/07/2026 | 8,1800 | 8,1800 | 8,2400 | 8,1000 | 4,500 | 36,784 € |
| 02/07/2026 | 8,2400 | 7,9200 | 8,2400 | 7,7600 | 5,464 | 44,235 € |
| 01/07/2026 | 8,0000 | 7,5600 | 8,0200 | 7,5600 | 4,052 | 32,392 € |
| 30/06/2026 | 8,2000 | 7,6600 | 8,2000 | 7,6200 | 6,249 | 49,267 € |
| 29/06/2026 | 7,6600 | 7,6200 | 7,6600 | 7,6200 | 3,549 | 27,131 € |
| 26/06/2026 | 7,5800 | 7,6000 | 7,7000 | 7,5400 | 3,987 | 30,250 € |
| 25/06/2026 | 7,5000 | 7,5200 | 7,5400 | 7,5000 | 4,055 | 30,486 € |
| 24/06/2026 | 7,5000 | 7,4600 | 7,5400 | 7,4600 | 3,601 | 27,039 € |
| 23/06/2026 | 7,5600 | 7,5800 | 7,6000 | 7,4400 | 2,570 | 19,438 € |
| 22/06/2026 | 7,6000 | 7,5600 | 7,6000 | 7,4400 | 3,470 | 26,180 € |
| 19/06/2026 | 7,5200 | 7,4800 | 7,5600 | 7,4800 | 2,200 | 16,526 € |
| 18/06/2026 | 7,4400 | 7,5600 | 7,5600 | 7,4400 | 3,423 | 25,701 € |
| 17/06/2026 | 7,4000 | 7,4000 | 7,4400 | 7,3600 | 3,320 | 24,516 € |
| 16/06/2026 | 7,3600 | 7,4000 | 7,5000 | 7,2800 | 4,334 | 31,907 € |
| 15/06/2026 | 7,3600 | 7,5800 | 7,5800 | 7,3400 | 2,952 | 22,175 € |
| 12/06/2026 | 7,5800 | 7,5600 | 7,6800 | 7,5600 | 7,011 | 53,206 € |
| 11/06/2026 | 7,6200 | 7,5600 | 7,6800 | 7,5600 | 2,830 | 21,581 € |
| 10/06/2026 | 7,6200 | 7,6200 | 7,6800 | 7,6000 | 3,434 | 26,187 € |
| 09/06/2026 | 7,6000 | 7,6000 | 7,6200 | 7,6000 | 2,986 | 22,729 € |
| 08/06/2026 | 7,6600 | 7,5400 | 7,6600 | 7,5400 | 3,133 | 23,921 € |
| 05/06/2026 | 7,6000 | 7,5000 | 7,6200 | 7,5000 | 2,509 | 18,942 € |
| 04/06/2026 | 7,5000 | 7,4600 | 7,5200 | 7,4600 | 4,213 | 31,577 € |
| 03/06/2026 | 7,4400 | 7,4600 | 7,5000 | 7,4400 | 3,105 | 23,199 € |
| 02/06/2026 | 7,4600 | 7,4200 | 7,4600 | 7,4200 | 5,776 | 43,002 € |
| 29/05/2026 | 7,4200 | 7,4000 | 7,4800 | 7,4000 | 3,151 | 23,457 € |
| 28/05/2026 | 7,4200 | 7,4000 | 7,4200 | 7,3600 | 3,100 | 22,911 € |
| 27/05/2026 | 7,3200 | 7,3400 | 7,4200 | 7,3000 | 7,956 | 58,723 € |
| 26/05/2026 | 7,3600 | 7,3200 | 7,3800 | 7,3200 | 3,976 | 29,277 € |
| 25/05/2026 | 7,3400 | 7,3200 | 7,3600 | 7,3000 | 5,530 | 40,647 € |
| 22/05/2026 | 7,3400 | 7,3000 | 7,3400 | 7,2400 | 4,400 | 32,206 € |
| 21/05/2026 | 7,2600 | 7,3800 | 7,3800 | 7,2600 | 3,900 | 28,698 € |
| 20/05/2026 | 7,3800 | 7,3800 | 7,4000 | 7,3800 | 2,700 | 19,932 € |
| 19/05/2026 | 7,3600 | 7,3600 | 7,3800 | 7,3400 | 3,295 | 24,272 € |
| 18/05/2026 | 7,3000 | 7,3600 | 7,3800 | 7,2800 | 3,070 | 22,637 € |
| 15/05/2026 | 7,4000 | 7,5000 | 7,5000 | 7,3600 | 6,680 | 49,506 € |
| 14/05/2026 | 7,3800 | 7,4000 | 7,4000 | 7,3800 | 3,490 | 25,780 € |
| 13/05/2026 | 7,4000 | 7,5000 | 7,5000 | 7,4000 | 6,003 | 44,696 € |
| 12/05/2026 | 7,4000 | 7,4800 | 7,4800 | 7,3800 | 3,240 | 24,064 € |
| 11/05/2026 | 7,4800 | 7,4000 | 7,4800 | 7,4000 | 3,441 | 25,673 € |
| 08/05/2026 | 7,4000 | 7,4600 | 7,4600 | 7,4000 | 3,388 | 25,259 € |
| 07/05/2026 | 7,4800 | 7,5000 | 7,5000 | 7,4800 | 4,151 | 31,070 € |
| 06/05/2026 | 7,5000 | 7,5000 | 7,5400 | 7,4400 | 7,620 | 57,173 € |
| 05/05/2026 | 7,5000 | 7,4800 | 7,5000 | 7,4200 | 3,045 | 22,808 € |
| 04/05/2026 | 7,4800 | 7,4400 | 7,5200 | 7,4200 | 3,510 | 26,267 € |
| 30/04/2026 | 7,4000 | 7,2800 | 7,4600 | 7,2800 | 4,229 | 31,241 € |
| 29/04/2026 | 7,2800 | 7,3000 | 7,3600 | 7,2200 | 3,011 | 22,013 € |
| 28/04/2026 | 7,3000 | 7,2600 | 7,3200 | 7,2200 | 4,260 | 31,060 € |
| 27/04/2026 | 7,2600 | 7,3200 | 7,3200 | 7,2600 | 2,909 | 21,192 € |
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.