Euronext Athens
Attica Bank
ATTICA
Τελευταίο κλείσιμο
1,6200
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.
Άνοιγμα1,6100
Υψηλό1,6200
Χαμηλό1,6100
Όγκος2,351
Τζίρος3,807 €
Πράξεις9
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 1,6200 | 1,6100 | 1,6200 | 1,6100 | 2,351 | 3,807 € |
| 28/08/2026 | 1,6200 | 1,6200 | 1,6600 | 1,6200 | 2,290 | 3,721 € |
| 27/08/2026 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 770 | 1,247 € |
| 26/08/2026 | 1,6200 | 1,6100 | 1,6200 | 1,6100 | 3,867 | 6,257 € |
| 25/08/2026 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 5,503 | 9,080 € |
| 24/08/2026 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 15,532 | 25,628 € |
| 21/08/2026 | 1,6200 | 1,6100 | 1,6200 | 1,6100 | 10,140 | 16,382 € |
| 20/08/2026 | 1,5800 | 1,5600 | 1,5800 | 1,5600 | 14,540 | 22,873 € |
| 19/08/2026 | 1,5500 | 1,5400 | 1,5500 | 1,5400 | 2,502 | 3,874 € |
| 18/08/2026 | 1,5500 | 1,5900 | 1,5900 | 1,5500 | 5,266 | 8,201 € |
| 17/08/2026 | 1,6000 | 1,5800 | 1,6000 | 1,5800 | 15,513 | 24,731 € |
| 14/08/2026 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 3,462 | 5,331 € |
| 13/08/2026 | 1,5400 | 1,5300 | 1,5400 | 1,5300 | 3,509 | 5,385 € |
| 12/08/2026 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 13,852 | 21,194 € |
| 11/08/2026 | 1,5300 | 1,5400 | 1,5400 | 1,5300 | 7,515 | 11,498 € |
| 10/08/2026 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 4,401 | 6,910 € |
| 07/08/2026 | 1,5300 | 1,5200 | 1,5300 | 1,5200 | 3,698 | 5,657 € |
| 06/08/2026 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 23,826 | 36,454 € |
| 05/08/2026 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 38,148 | 58,366 € |
| 04/08/2026 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 14,420 | 22,495 € |
| 03/08/2026 | 1,5700 | 1,5400 | 1,5700 | 1,5400 | 15,763 | 24,648 € |
| 31/07/2026 | 1,5300 | 1,5500 | 1,5500 | 1,5300 | 11,208 | 17,203 € |
| 30/07/2026 | 1,5700 | 1,5600 | 1,5700 | 1,5600 | 7,737 | 12,145 € |
| 29/07/2026 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 10,250 | 15,990 € |
| 28/07/2026 | 1,5400 | 1,5300 | 1,5400 | 1,5300 | 13,277 | 20,422 € |
| 27/07/2026 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 33,810 | 52,067 € |
| 24/07/2026 | 1,5300 | 1,5900 | 1,5900 | 1,5300 | 7,562 | 11,673 € |
| 23/07/2026 | 1,5100 | 1,5400 | 1,5400 | 1,5100 | 24,600 | 37,206 € |
| 22/07/2026 | 1,6100 | 1,6300 | 1,6300 | 1,5700 | 2,805 | 4,509 € |
| 21/07/2026 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 3,739 | 5,982 € |
| 20/07/2026 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 4,569 | 7,493 € |
| 17/07/2026 | 1,6300 | 1,6500 | 1,6500 | 1,6300 | 19,351 | 31,720 € |
| 16/07/2026 | 1,5500 | 1,5600 | 1,5600 | 1,5500 | 5,710 | 8,872 € |
| 15/07/2026 | 1,5300 | 1,5500 | 1,5500 | 1,5300 | 18,651 | 28,645 € |
| 14/07/2026 | 1,5900 | 1,5800 | 1,5900 | 1,5800 | 9,931 | 15,774 € |
| 13/07/2026 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 22,649 | 36,238 € |
| 10/07/2026 | 1,6600 | 1,6500 | 1,7060 | 1,6500 | 4,079 | 6,847 € |
| 09/07/2026 | 1,6720 | 1,6800 | 1,6840 | 1,6400 | 14,792 | 24,509 € |
| 08/07/2026 | 1,6800 | 1,7280 | 1,7400 | 1,6600 | 38,986 | 65,818 € |
| 07/07/2026 | 1,7280 | 1,7320 | 1,7340 | 1,7200 | 11,796 | 20,366 € |
| 06/07/2026 | 1,7380 | 1,7500 | 1,7580 | 1,7220 | 16,189 | 28,054 € |
| 03/07/2026 | 1,7480 | 1,7680 | 1,7680 | 1,7360 | 7,341 | 12,818 € |
| 02/07/2026 | 1,7660 | 1,7580 | 1,7700 | 1,7400 | 24,067 | 42,328 € |
| 01/07/2026 | 1,7500 | 1,7600 | 1,7600 | 1,7340 | 4,877 | 8,480 € |
| 30/06/2026 | 1,7520 | 1,7500 | 1,7880 | 1,7320 | 67,592 | 119,545 € |
| 29/06/2026 | 1,7600 | 1,7680 | 1,7920 | 1,7400 | 9,936 | 17,478 € |
| 26/06/2026 | 1,7700 | 1,7860 | 1,7860 | 1,7220 | 11,942 | 20,948 € |
| 25/06/2026 | 1,7860 | 1,7500 | 1,8400 | 1,7500 | 33,128 | 59,092 € |
| 24/06/2026 | 1,7400 | 1,7560 | 1,7600 | 1,7060 | 46,793 | 81,151 € |
| 23/06/2026 | 1,7680 | 1,7900 | 1,7940 | 1,7460 | 26,801 | 47,270 € |
| 22/06/2026 | 1,7960 | 1,8000 | 1,8480 | 1,7800 | 40,031 | 72,335 € |
| 19/06/2026 | 1,8080 | 1,8300 | 1,8300 | 1,7800 | 52,099 | 93,938 € |
| 18/06/2026 | 1,7960 | 1,8640 | 1,9100 | 1,7500 | 338,609 | 621,474 € |
| 17/06/2026 | 1,8000 | 1,6020 | 1,8360 | 1,6020 | 328,558 | 573,734 € |
| 16/06/2026 | 1,6000 | 1,6280 | 1,6400 | 1,5940 | 200,122 | 321,590 € |
| 15/06/2026 | 1,5800 | 1,6000 | 1,6020 | 1,5760 | 29,980 | 47,684 € |
| 12/06/2026 | 1,5820 | 1,5500 | 1,5900 | 1,5480 | 44,119 | 68,877 € |
| 11/06/2026 | 1,5480 | 1,5580 | 1,5600 | 1,5400 | 23,648 | 36,541 € |
| 10/06/2026 | 1,5540 | 1,5800 | 1,5860 | 1,5400 | 28,704 | 44,705 € |
| 09/06/2026 | 1,5880 | 1,6000 | 1,6020 | 1,5800 | 18,950 | 30,183 € |
| 08/06/2026 | 1,6080 | 1,6000 | 1,6260 | 1,5920 | 19,732 | 31,792 € |
| 05/06/2026 | 1,6300 | 1,6340 | 1,6360 | 1,6120 | 22,021 | 35,790 € |
| 04/06/2026 | 1,6300 | 1,6120 | 1,6320 | 1,6020 | 7,601 | 12,353 € |
| 03/06/2026 | 1,6260 | 1,6500 | 1,6500 | 1,6200 | 3,569 | 5,835 € |
| 02/06/2026 | 1,6300 | 1,6300 | 1,6400 | 1,6200 | 6,242 | 10,186 € |
| 29/05/2026 | 1,6300 | 1,6300 | 1,6480 | 1,6200 | 10,131 | 16,508 € |
| 28/05/2026 | 1,6140 | 1,6160 | 1,6300 | 1,6040 | 19,720 | 31,856 € |
| 27/05/2026 | 1,6320 | 1,6300 | 1,6500 | 1,6300 | 13,544 | 22,173 € |
| 26/05/2026 | 1,6400 | 1,6300 | 1,6540 | 1,6140 | 6,615 | 10,852 € |
| 25/05/2026 | 1,6300 | 1,6040 | 1,6560 | 1,6040 | 5,709 | 9,315 € |
| 22/05/2026 | 1,6140 | 1,6000 | 1,6300 | 1,6000 | 3,370 | 5,436 € |
| 21/05/2026 | 1,6300 | 1,6580 | 1,6580 | 1,6240 | 11,362 | 18,633 € |
| 20/05/2026 | 1,6100 | 1,5800 | 1,6140 | 1,5700 | 5,516 | 8,809 € |
| 19/05/2026 | 1,5800 | 1,6000 | 1,6000 | 1,5740 | 16,857 | 26,845 € |
| 18/05/2026 | 1,5900 | 1,5880 | 1,5920 | 1,5560 | 12,841 | 20,274 € |
| 15/05/2026 | 1,5980 | 1,6000 | 1,6160 | 1,5960 | 20,572 | 32,921 € |
| 14/05/2026 | 1,6100 | 1,6040 | 1,6200 | 1,5900 | 34,198 | 54,842 € |
| 13/05/2026 | 1,6080 | 1,6580 | 1,6580 | 1,5800 | 40,388 | 64,553 € |
| 12/05/2026 | 1,6200 | 1,6420 | 1,6500 | 1,6000 | 17,661 | 28,640 € |
| 11/05/2026 | 1,6500 | 1,6500 | 1,6840 | 1,6400 | 48,898 | 81,482 € |
| 08/05/2026 | 1,6260 | 1,6460 | 1,6540 | 1,6260 | 13,485 | 22,127 € |
| 07/05/2026 | 1,6740 | 1,6720 | 1,7000 | 1,6620 | 10,938 | 18,357 € |
| 06/05/2026 | 1,6660 | 1,6860 | 1,6900 | 1,6200 | 14,984 | 24,989 € |
| 05/05/2026 | 1,6600 | 1,6160 | 1,6700 | 1,6160 | 7,698 | 12,586 € |
| 04/05/2026 | 1,6160 | 1,6860 | 1,6860 | 1,6140 | 13,170 | 21,349 € |
| 30/04/2026 | 1,6700 | 1,6440 | 1,6800 | 1,6400 | 30,211 | 50,484 € |
| 29/04/2026 | 1,6440 | 1,6800 | 1,6800 | 1,6440 | 4,168 | 6,891 € |
| 28/04/2026 | 1,6820 | 1,6700 | 1,6820 | 1,6580 | 4,188 | 6,988 € |
| 27/04/2026 | 1,6800 | 1,6520 | 1,6800 | 1,6520 | 10,932 | 18,292 € |
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.