Euronext Athens
BLEKEDROS
BLEKEDROS
Τελευταίο κλείσιμο
4,5300
+0,0100 (+0,22%) 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.
Άνοιγμα4,5200
Υψηλό4,5400
Χαμηλό4,5200
Όγκος800
Τζίρος3,622 €
Πράξεις6
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 4,5300 | 4,5200 | 4,5400 | 4,5200 | 800 | 3,622 € |
| 28/08/2026 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 1,534 | 6,934 € |
| 27/08/2026 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 1,100 | 4,972 € |
| 26/08/2026 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 1,600 | 7,232 € |
| 25/08/2026 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 1,230 | 5,560 € |
| 24/08/2026 | 4,5200 | 4,5300 | 4,5300 | 4,5200 | 1,500 | 6,781 € |
| 21/08/2026 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 420 | 1,898 € |
| 20/08/2026 | 4,5200 | 4,5200 | 4,5300 | 4,5200 | 278 | 1,258 € |
| 19/08/2026 | 4,5300 | 4,5400 | 4,5400 | 4,5300 | 320 | 1,451 € |
| 18/08/2026 | 4,5300 | 4,5100 | 4,5500 | 4,5100 | 922 | 4,181 € |
| 17/08/2026 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 1,002 | 4,519 € |
| 14/08/2026 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 1,350 | 6,089 € |
| 13/08/2026 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 100 | 450 € |
| 12/08/2026 | 4,5000 | 4,5100 | 4,5100 | 4,5100 | 100 | 451 € |
| 11/08/2026 | 4,5000 | 4,5100 | 4,5100 | 4,5000 | 1,300 | 5,856 € |
| 10/08/2026 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 1,000 | 4,500 € |
| 07/08/2026 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 1,600 | 7,200 € |
| 06/08/2026 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 600 | 2,700 € |
| 05/08/2026 | 4,5000 | 4,4800 | 4,5000 | 4,4800 | 1,200 | 5,395 € |
| 04/08/2026 | 4,4700 | 4,4800 | 4,5300 | 4,4500 | 2,700 | 12,117 € |
| 03/08/2026 | 4,4800 | 4,5000 | 4,5000 | 4,4700 | 2,950 | 13,241 € |
| 31/07/2026 | 4,5000 | 4,4900 | 4,5300 | 4,4900 | 1,600 | 7,203 € |
| 30/07/2026 | 4,5000 | 4,4800 | 4,5000 | 4,4800 | 700 | 3,145 € |
| 29/07/2026 | 4,4900 | 4,4900 | 4,5300 | 4,4900 | 1,400 | 6,295 € |
| 28/07/2026 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 1,200 | 5,388 € |
| 27/07/2026 | 4,4900 | 4,4800 | 4,4900 | 4,4800 | 1,350 | 6,061 € |
| 24/07/2026 | 4,4900 | 4,4700 | 4,5000 | 4,4700 | 850 | 3,812 € |
| 23/07/2026 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 1,400 | 6,272 € |
| 22/07/2026 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 1,100 | 4,928 € |
| 21/07/2026 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 1,000 | 4,480 € |
| 20/07/2026 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 1,600 | 7,168 € |
| 17/07/2026 | 4,4800 | 4,4700 | 4,4800 | 4,4700 | 2,000 | 8,956 € |
| 16/07/2026 | 4,4700 | 4,4700 | 4,4700 | 4,4400 | 2,871 | 12,820 € |
| 15/07/2026 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 1,200 | 5,364 € |
| 14/07/2026 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 1,800 | 8,046 € |
| 13/07/2026 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 1,200 | 5,364 € |
| 10/07/2026 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 1,887 | 8,435 € |
| 09/07/2026 | 4,4700 | 4,4700 | 4,4800 | 4,4700 | 1,528 | 6,830 € |
| 08/07/2026 | 4,4700 | 4,4500 | 4,4700 | 4,4500 | 1,020 | 4,557 € |
| 07/07/2026 | 4,4700 | 4,4700 | 4,4900 | 4,4700 | 1,610 | 7,197 € |
| 06/07/2026 | 4,4700 | 4,4700 | 4,4700 | 4,4500 | 3,831 | 17,104 € |
| 03/07/2026 | 4,4700 | 4,4600 | 4,4700 | 4,4600 | 1,850 | 8,269 € |
| 02/07/2026 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 1,450 | 6,482 € |
| 01/07/2026 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 1,100 | 4,917 € |
| 30/06/2026 | 4,4700 | 4,4600 | 4,4700 | 4,4600 | 2,100 | 9,385 € |
| 29/06/2026 | 4,4600 | 4,4400 | 4,4600 | 4,4400 | 1,600 | 7,133 € |
| 26/06/2026 | 4,4500 | 4,4400 | 4,4500 | 4,4400 | 2,215 | 9,856 € |
| 25/06/2026 | 4,4500 | 4,4400 | 4,4500 | 4,4400 | 2,000 | 8,899 € |
| 24/06/2026 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 1,657 | 7,374 € |
| 23/06/2026 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 1,800 | 8,010 € |
| 22/06/2026 | 4,4500 | 4,4500 | 4,4500 | 4,4400 | 1,650 | 7,341 € |
| 19/06/2026 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 1,900 | 8,455 € |
| 18/06/2026 | 4,4500 | 4,4500 | 4,4600 | 4,4500 | 1,540 | 6,854 € |
| 17/06/2026 | 4,4600 | 4,4600 | 4,4600 | 4,4500 | 1,400 | 6,243 € |
| 16/06/2026 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 800 | 3,560 € |
| 15/06/2026 | 4,4500 | 4,4500 | 4,4600 | 4,4500 | 1,550 | 6,900 € |
| 12/06/2026 | 4,4500 | 4,4500 | 4,4600 | 4,4500 | 1,150 | 5,120 € |
| 11/06/2026 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 1,000 | 4,450 € |
| 10/06/2026 | 4,4500 | 4,4500 | 4,4500 | 4,4400 | 1,255 | 5,584 € |
| 09/06/2026 | 4,4500 | 4,4300 | 4,4500 | 4,4300 | 2,200 | 9,787 € |
| 08/06/2026 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 1,550 | 6,867 € |
| 05/06/2026 | 4,4300 | 4,4300 | 4,4400 | 4,4100 | 1,483 | 6,571 € |
| 04/06/2026 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 1,850 | 8,196 € |
| 03/06/2026 | 4,4200 | 4,4200 | 4,4200 | 4,4000 | 2,154 | 9,519 € |
| 02/06/2026 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 1,529 | 6,758 € |
| 29/05/2026 | 4,4200 | 4,4200 | 4,4200 | 4,4000 | 1,306 | 5,772 € |
| 28/05/2026 | 4,4200 | 4,4200 | 4,4300 | 4,4100 | 1,581 | 6,988 € |
| 27/05/2026 | 4,4200 | 4,4200 | 4,4200 | 4,4100 | 2,003 | 8,853 € |
| 26/05/2026 | 4,4200 | 4,4200 | 4,4200 | 4,4100 | 1,303 | 5,759 € |
| 25/05/2026 | 4,4200 | 4,4200 | 4,4200 | 4,4000 | 2,001 | 8,844 € |
| 22/05/2026 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 2,011 | 8,869 € |
| 21/05/2026 | 4,4100 | 4,4000 | 4,4100 | 4,4000 | 1,300 | 5,732 € |
| 20/05/2026 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 1,134 | 4,990 € |
| 19/05/2026 | 4,4000 | 4,4000 | 4,4200 | 4,3900 | 1,006 | 4,426 € |
| 18/05/2026 | 4,4000 | 4,4100 | 4,4100 | 4,4000 | 2,100 | 9,241 € |
| 15/05/2026 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 2,147 | 9,447 € |
| 14/05/2026 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 1,628 | 7,163 € |
| 13/05/2026 | 4,3900 | 4,3800 | 4,3900 | 4,3700 | 1,898 | 8,312 € |
| 12/05/2026 | 4,3800 | 4,3800 | 4,3900 | 4,3800 | 1,272 | 5,572 € |
| 11/05/2026 | 4,3800 | 4,4100 | 4,4100 | 4,3800 | 1,300 | 5,695 € |
| 08/05/2026 | 4,3800 | 4,3800 | 4,4000 | 4,3800 | 1,405 | 6,156 € |
| 07/05/2026 | 4,3800 | 4,3800 | 4,3900 | 4,3800 | 1,641 | 7,188 € |
| 06/05/2026 | 4,3800 | 4,4000 | 4,4500 | 4,3800 | 4,850 | 21,391 € |
| 05/05/2026 | 4,5000 | 4,5000 | 4,5000 | 4,4500 | 261 | 1,174 € |
| 04/05/2026 | 4,5000 | 4,3700 | 4,5100 | 4,3700 | 454 | 2,013 € |
| 30/04/2026 | 4,3700 | 4,3700 | 4,3900 | 4,3600 | 1,992 | 8,706 € |
| 29/04/2026 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 1,000 | 4,370 € |
| 28/04/2026 | 4,3700 | 4,3700 | 4,3700 | 4,3600 | 1,026 | 4,484 € |
| 27/04/2026 | 4,3700 | 4,3700 | 4,3800 | 4,3700 | 1,321 | 5,773 € |
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.