Euronext Athens
ATEK
ATEK
Τελευταίο κλείσιμο
1,0400
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.
Άνοιγμα0,0000
Υψηλό0,0000
Χαμηλό0,0000
Όγκος0
Τζίρος0 €
Πράξεις0
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 1,0400 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 28/08/2026 | 1,0400 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 27/08/2026 | 1,0400 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 26/08/2026 | 1,0400 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 25/08/2026 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,300 | 1,352 € |
| 24/08/2026 | 1,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 21/08/2026 | 1,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 20/08/2026 | 1,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 19/08/2026 | 1,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 18/08/2026 | 1,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 17/08/2026 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 500 | 575 € |
| 14/08/2026 | 1,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 13/08/2026 | 1,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 12/08/2026 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 150 | 173 € |
| 11/08/2026 | 1,1500 | 1,0400 | 1,0500 | 1,0400 | 711 | 746 € |
| 10/08/2026 | 1,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 07/08/2026 | 1,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 06/08/2026 | 1,1500 | 1,0400 | 1,0400 | 1,0400 | 150 | 156 € |
| 05/08/2026 | 1,1500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 04/08/2026 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 72 | 79 € |
| 03/08/2026 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 300 | 342 € |
| 31/07/2026 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 100 | 115 € |
| 30/07/2026 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 100 | 115 € |
| 29/07/2026 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,170 | 1,346 € |
| 28/07/2026 | 1,1900 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 27/07/2026 | 1,1900 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 24/07/2026 | 1,1900 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 23/07/2026 | 1,1900 | 1,1300 | 1,1300 | 1,1300 | 30 | 34 € |
| 22/07/2026 | 1,1900 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 21/07/2026 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 250 | 298 € |
| 20/07/2026 | 1,1900 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 17/07/2026 | 1,1900 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 16/07/2026 | 1,1900 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 15/07/2026 | 1,1900 | 1,2000 | 1,2000 | 1,2000 | 50 | 60 € |
| 14/07/2026 | 1,1900 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 13/07/2026 | 1,1900 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 10/07/2026 | 1,1850 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 09/07/2026 | 1,1850 | 1,1500 | 1,1500 | 1,1450 | 310 | 356 € |
| 08/07/2026 | 1,1850 | 1,1750 | 1,1750 | 1,1550 | 202 | 236 € |
| 07/07/2026 | 1,1850 | 1,1950 | 1,1950 | 1,1950 | 30 | 36 € |
| 06/07/2026 | 1,1850 | 1,1950 | 1,2250 | 1,1950 | 430 | 514 € |
| 03/07/2026 | 1,1850 | 1,1900 | 1,2050 | 1,1900 | 430 | 516 € |
| 02/07/2026 | 1,1850 | 1,1950 | 1,1950 | 1,1950 | 100 | 120 € |
| 01/07/2026 | 1,1850 | 1,1900 | 1,2300 | 1,1850 | 1,275 | 1,522 € |
| 30/06/2026 | 1,1850 | 1,2050 | 1,2300 | 1,1850 | 537 | 651 € |
| 29/06/2026 | 1,1850 | 1,1800 | 1,2350 | 1,1550 | 3,694 | 4,377 € |
| 26/06/2026 | 1,1900 | 1,1900 | 1,2000 | 1,1750 | 3,091 | 3,672 € |
| 25/06/2026 | 1,1950 | 1,1950 | 1,1950 | 1,1900 | 300 | 358 € |
| 24/06/2026 | 1,1950 | 1,1800 | 1,1850 | 1,1700 | 301 | 355 € |
| 23/06/2026 | 1,1950 | 1,1850 | 1,1850 | 1,1600 | 283 | 331 € |
| 22/06/2026 | 1,1950 | 1,2250 | 1,2250 | 1,1750 | 630 | 752 € |
| 19/06/2026 | 1,2250 | 1,2350 | 1,2350 | 1,2000 | 288 | 350 € |
| 18/06/2026 | 1,2250 | 1,1900 | 1,2700 | 1,1900 | 805 | 986 € |
| 17/06/2026 | 1,1800 | 1,1700 | 1,1900 | 1,1500 | 580 | 677 € |
| 16/06/2026 | 1,1800 | 1,1700 | 1,1700 | 1,1650 | 248 | 289 € |
| 15/06/2026 | 1,1800 | 1,1850 | 1,2200 | 1,1500 | 1,575 | 1,855 € |
| 12/06/2026 | 1,1750 | 1,1750 | 1,1750 | 1,1650 | 409 | 478 € |
| 11/06/2026 | 1,1750 | 1,1650 | 1,1700 | 1,1500 | 471 | 547 € |
| 10/06/2026 | 1,1750 | 1,1850 | 1,1900 | 1,1700 | 702 | 826 € |
| 09/06/2026 | 1,1950 | 1,2150 | 1,2200 | 1,1700 | 1,144 | 1,369 € |
| 08/06/2026 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,100 | 1,337 € |
| 05/06/2026 | 1,2200 | 1,2050 | 1,2300 | 1,2050 | 140 | 171 € |
| 04/06/2026 | 1,2200 | 1,2400 | 1,2500 | 1,2200 | 122 | 151 € |
| 03/06/2026 | 1,2200 | 1,2450 | 1,2450 | 1,2050 | 452 | 555 € |
| 02/06/2026 | 1,2200 | 1,2450 | 1,2450 | 1,2200 | 1,290 | 1,579 € |
| 29/05/2026 | 1,2450 | 1,3000 | 1,3000 | 1,2200 | 1,575 | 1,959 € |
| 28/05/2026 | 1,2700 | 1,2450 | 1,2450 | 1,2200 | 545 | 672 € |
| 27/05/2026 | 1,2700 | 1,2650 | 1,2900 | 1,2400 | 1,755 | 2,233 € |
| 26/05/2026 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 50 | 63 € |
| 25/05/2026 | 1,2650 | 1,2600 | 1,2850 | 1,2400 | 960 | 1,213 € |
| 22/05/2026 | 1,2400 | 1,2500 | 1,2500 | 1,2400 | 640 | 794 € |
| 21/05/2026 | 1,2650 | 1,2750 | 1,3000 | 1,2550 | 850 | 1,077 € |
| 20/05/2026 | 1,2600 | 1,2800 | 1,2900 | 1,2500 | 269 | 339 € |
| 19/05/2026 | 1,2600 | 1,2650 | 1,2650 | 1,2300 | 212 | 268 € |
| 18/05/2026 | 1,2600 | 1,2300 | 1,2600 | 1,2300 | 97 | 121 € |
| 15/05/2026 | 1,2600 | 1,2650 | 1,2650 | 1,2400 | 106 | 134 € |
| 14/05/2026 | 1,2600 | 1,2600 | 1,2850 | 1,2400 | 1,847 | 2,343 € |
| 13/05/2026 | 1,2750 | 1,2900 | 1,2900 | 1,2100 | 7,442 | 9,482 € |
| 12/05/2026 | 1,3100 | 1,2950 | 1,3050 | 1,2800 | 438 | 567 € |
| 11/05/2026 | 1,3100 | 1,2950 | 1,3250 | 1,2950 | 206 | 268 € |
| 08/05/2026 | 1,3100 | 1,3450 | 1,3450 | 1,3050 | 1,418 | 1,865 € |
| 07/05/2026 | 1,2950 | 1,2950 | 1,3800 | 1,2550 | 2,743 | 3,555 € |
| 06/05/2026 | 1,2950 | 1,3250 | 1,3250 | 1,2950 | 1,145 | 1,493 € |
| 05/05/2026 | 1,3550 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 04/05/2026 | 1,3550 | 1,3550 | 1,3550 | 1,3500 | 78 | 105 € |
| 30/04/2026 | 1,3550 | 1,3250 | 1,3550 | 1,3050 | 523 | 689 € |
| 29/04/2026 | 1,3550 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 28/04/2026 | 1,3550 | 1,3500 | 1,3700 | 1,3500 | 188 | 255 € |
| 27/04/2026 | 1,3550 | 1,3400 | 1,3400 | 1,3400 | 100 | 134 € |
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.