Euronext Athens
ATRUST
ATRUST
Τελευταίο κλείσιμο
20,2000
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.
Άνοιγμα0,0000
Υψηλό0,0000
Χαμηλό0,0000
Όγκος0
Τζίρος0 €
Πράξεις0
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 28/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 27/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 26/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 25/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 24/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 21/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 20/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 19/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 18/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 17/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 14/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 13/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 12/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 11/08/2026 | 20,2000 | 20,2000 | 20,2000 | 20,2000 | 2,705 | 54,641 € |
| 10/08/2026 | 20,5000 | 20,2000 | 20,2000 | 20,2000 | 20 | 404 € |
| 07/08/2026 | 20,5000 | 20,5000 | 20,5000 | 20,5000 | 1,000 | 20,500 € |
| 06/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 05/08/2026 | 20,2000 | 20,2000 | 20,2000 | 20,2000 | 1,061 | 21,432 € |
| 04/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 03/08/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 31/07/2026 | 20,2000 | 20,2000 | 20,2000 | 20,2000 | 100 | 2,020 € |
| 30/07/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 29/07/2026 | 20,2000 | 20,2000 | 20,2000 | 20,2000 | 100 | 2,020 € |
| 28/07/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 27/07/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 24/07/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 23/07/2026 | 20,2000 | 20,2000 | 20,2000 | 20,2000 | 800 | 16,160 € |
| 22/07/2026 | 20,2000 | 20,2000 | 20,2000 | 20,2000 | 72,600 | 1,466,520 € |
| 21/07/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 20/07/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 17/07/2026 | 20,2000 | 20,2000 | 20,2000 | 20,2000 | 15,748 | 318,110 € |
| 16/07/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 15/07/2026 | 20,2000 | 20,2000 | 20,3000 | 20,2000 | 2,098 | 42,383 € |
| 14/07/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 13/07/2026 | 20,2000 | 20,2000 | 20,2000 | 20,2000 | 10 | 202 € |
| 10/07/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 09/07/2026 | 20,2000 | 20,2000 | 20,3000 | 20,2000 | 1,376 | 27,795 € |
| 08/07/2026 | 20,2000 | 20,2000 | 20,2000 | 20,2000 | 810 | 16,362 € |
| 07/07/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 06/07/2026 | 20,2000 | 20,2000 | 20,2000 | 20,2000 | 1,400 | 28,280 € |
| 03/07/2026 | 20,2000 | 20,2000 | 20,2000 | 20,2000 | 1,000 | 20,200 € |
| 02/07/2026 | 20,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 01/07/2026 | 20,2000 | 20,2000 | 20,2000 | 20,2000 | 200 | 4,040 € |
| 30/06/2026 | 20,3000 | 20,3000 | 20,3000 | 20,3000 | 200 | 4,060 € |
| 29/06/2026 | 20,1000 | 19,8000 | 20,2000 | 19,8000 | 401 | 8,060 € |
| 26/06/2026 | 19,8500 | 19,8500 | 19,8500 | 19,8500 | 500 | 9,925 € |
| 25/06/2026 | 19,8500 | 20,0000 | 20,0000 | 19,8000 | 1,000 | 19,920 € |
| 24/06/2026 | 20,0000 | 20,1000 | 20,1000 | 20,0000 | 2,992 | 59,926 € |
| 23/06/2026 | 20,1000 | 20,0000 | 20,1000 | 20,0000 | 700 | 14,035 € |
| 22/06/2026 | 20,1000 | 20,0000 | 20,1000 | 19,9500 | 6,207 | 124,125 € |
| 19/06/2026 | 20,0000 | 20,0000 | 20,1000 | 20,0000 | 900 | 18,035 € |
| 18/06/2026 | 20,1000 | 20,0000 | 20,1000 | 20,0000 | 400 | 8,020 € |
| 17/06/2026 | 20,0000 | 20,0000 | 20,1000 | 20,0000 | 1,700 | 34,018 € |
| 16/06/2026 | 20,1000 | 20,0000 | 20,1000 | 20,0000 | 661 | 13,226 € |
| 15/06/2026 | 20,0000 | 19,9500 | 20,1000 | 19,9000 | 1,847 | 36,940 € |
| 12/06/2026 | 19,9000 | 19,9000 | 19,9500 | 19,9000 | 1,400 | 27,875 € |
| 11/06/2026 | 19,9000 | 19,9000 | 19,9000 | 19,8000 | 1,173 | 23,322 € |
| 10/06/2026 | 19,9000 | 19,9000 | 19,9000 | 19,9000 | 18 | 358 € |
| 09/06/2026 | 19,8500 | 19,8500 | 19,9000 | 19,8500 | 120 | 2,385 € |
| 08/06/2026 | 19,9500 | 20,0000 | 20,0000 | 19,9500 | 1,223 | 24,400 € |
| 05/06/2026 | 19,9500 | 19,9500 | 19,9500 | 19,9000 | 950 | 18,945 € |
| 04/06/2026 | 19,9500 | 19,9500 | 19,9500 | 19,9500 | 800 | 15,960 € |
| 03/06/2026 | 19,9500 | 19,9000 | 20,0000 | 19,9000 | 318 | 6,335 € |
| 02/06/2026 | 19,9500 | 19,9500 | 19,9500 | 19,9500 | 1,200 | 23,940 € |
| 29/05/2026 | 19,9500 | 19,8000 | 20,0000 | 19,8000 | 601 | 11,980 € |
| 28/05/2026 | 19,9500 | 19,9000 | 19,9500 | 19,9000 | 400 | 7,975 € |
| 27/05/2026 | 19,9500 | 19,9500 | 19,9500 | 19,9500 | 400 | 7,980 € |
| 26/05/2026 | 19,9000 | 19,9000 | 19,9500 | 19,9000 | 789 | 15,708 € |
| 25/05/2026 | 19,9000 | 19,9500 | 19,9500 | 19,9000 | 1,200 | 23,900 € |
| 22/05/2026 | 19,9000 | 19,8000 | 19,9000 | 19,8000 | 864 | 17,187 € |
| 21/05/2026 | 19,9500 | 19,9000 | 19,9500 | 19,9000 | 1,600 | 31,880 € |
| 20/05/2026 | 19,9000 | 19,9000 | 19,9500 | 19,9000 | 1,100 | 21,900 € |
| 19/05/2026 | 19,9000 | 19,9500 | 19,9500 | 19,9000 | 1,212 | 24,139 € |
| 18/05/2026 | 19,9000 | 19,9000 | 19,9000 | 19,9000 | 800 | 15,920 € |
| 15/05/2026 | 19,9000 | 19,9000 | 19,9000 | 19,9000 | 800 | 15,920 € |
| 14/05/2026 | 19,9000 | 19,9000 | 19,9000 | 19,8000 | 855 | 17,009 € |
| 13/05/2026 | 19,9500 | 19,9500 | 19,9500 | 19,9500 | 800 | 15,960 € |
| 12/05/2026 | 19,9500 | 20,0000 | 20,0000 | 19,9500 | 1,268 | 25,300 € |
| 11/05/2026 | 19,9500 | 19,9500 | 19,9500 | 19,9500 | 800 | 15,960 € |
| 08/05/2026 | 19,9500 | 19,9500 | 19,9500 | 19,9500 | 800 | 15,960 € |
| 07/05/2026 | 19,9500 | 19,9500 | 19,9500 | 19,9500 | 800 | 15,960 € |
| 06/05/2026 | 19,9500 | 19,8000 | 19,9500 | 19,8000 | 1,420 | 28,326 € |
| 05/05/2026 | 19,9500 | 19,9500 | 19,9500 | 19,8000 | 1,208 | 24,098 € |
| 04/05/2026 | 19,9500 | 19,9500 | 19,9500 | 19,8000 | 1,715 | 34,197 € |
| 30/04/2026 | 19,9000 | 19,9500 | 19,9500 | 19,8000 | 1,000 | 19,920 € |
| 29/04/2026 | 20,0000 | 19,8500 | 20,0000 | 19,8500 | 1,184 | 23,590 € |
| 28/04/2026 | 19,9500 | 19,9500 | 19,9500 | 19,9500 | 1,200 | 23,940 € |
| 27/04/2026 | 20,0000 | 20,0000 | 20,0000 | 20,0000 | 324 | 6,480 € |
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.