Euronext Athens
BriQ Properties
BRIQ
Τελευταίο κλείσιμο
3,2200
+0,0100 (+0,31%) 11/08/2026
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.
Άνοιγμα3,2000
Υψηλό3,2200
Χαμηλό3,2000
Όγκος9,177
Τζίρος29,398 €
Πράξεις19
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 3,2200 | 3,2000 | 3,2200 | 3,2000 | 9,177 | 29,398 € |
| 10/08/2026 | 3,2100 | 3,1900 | 3,2100 | 3,1900 | 10,068 | 32,279 € |
| 07/08/2026 | 3,2100 | 3,2000 | 3,2200 | 3,1900 | 26,512 | 84,848 € |
| 06/08/2026 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 12,140 | 38,727 € |
| 05/08/2026 | 3,1500 | 3,1600 | 3,1800 | 3,1300 | 13,365 | 42,282 € |
| 04/08/2026 | 3,1600 | 3,2100 | 3,2100 | 3,1600 | 16,753 | 53,319 € |
| 03/08/2026 | 3,1900 | 3,1800 | 3,1900 | 3,1200 | 14,185 | 44,728 € |
| 31/07/2026 | 3,1900 | 3,0600 | 3,2000 | 3,0600 | 45,183 | 143,397 € |
| 30/07/2026 | 3,0600 | 3,0700 | 3,1500 | 3,0400 | 33,339 | 102,565 € |
| 29/07/2026 | 3,0900 | 3,1100 | 3,1100 | 3,0200 | 21,521 | 66,494 € |
| 28/07/2026 | 3,1100 | 3,1200 | 3,1200 | 3,1100 | 12,036 | 37,432 € |
| 27/07/2026 | 3,0800 | 3,1500 | 3,1500 | 3,0800 | 17,174 | 53,566 € |
| 24/07/2026 | 3,1400 | 3,1100 | 3,1400 | 3,1000 | 16,338 | 51,040 € |
| 23/07/2026 | 3,1000 | 3,1200 | 3,1300 | 3,0900 | 17,125 | 53,359 € |
| 22/07/2026 | 3,1300 | 3,1000 | 3,1300 | 3,1000 | 46,840 | 146,353 € |
| 21/07/2026 | 3,1000 | 3,0900 | 3,1400 | 3,0900 | 16,305 | 50,502 € |
| 20/07/2026 | 3,1000 | 3,0800 | 3,1000 | 3,0600 | 13,305 | 40,989 € |
| 17/07/2026 | 3,0600 | 3,0900 | 3,1000 | 3,0500 | 16,640 | 51,285 € |
| 16/07/2026 | 3,1000 | 3,1500 | 3,1500 | 3,0000 | 26,893 | 82,724 € |
| 15/07/2026 | 3,1400 | 3,1600 | 3,1600 | 3,1000 | 23,182 | 72,589 € |
| 14/07/2026 | 3,1700 | 3,1800 | 3,1800 | 3,1500 | 23,645 | 74,767 € |
| 13/07/2026 | 3,1600 | 3,1600 | 3,1800 | 3,1500 | 12,695 | 40,103 € |
| 10/07/2026 | 3,1700 | 3,0900 | 3,1800 | 3,0900 | 19,080 | 59,549 € |
| 09/07/2026 | 3,1000 | 3,1400 | 3,1400 | 3,1000 | 19,712 | 61,333 € |
| 08/07/2026 | 3,1500 | 3,1300 | 3,1500 | 3,0900 | 18,383 | 57,569 € |
| 07/07/2026 | 3,1400 | 3,1300 | 3,1400 | 3,1000 | 16,025 | 49,902 € |
| 06/07/2026 | 3,1200 | 3,0500 | 3,1200 | 3,0300 | 22,746 | 70,238 € |
| 03/07/2026 | 3,0700 | 3,0700 | 3,0700 | 3,0500 | 18,041 | 55,244 € |
| 02/07/2026 | 3,0400 | 3,0600 | 3,0600 | 3,0400 | 12,177 | 37,254 € |
| 01/07/2026 | 3,0600 | 3,0700 | 3,0700 | 3,0400 | 14,209 | 43,456 € |
| 30/06/2026 | 3,0600 | 3,0300 | 3,0600 | 3,0300 | 12,491 | 38,214 € |
| 29/06/2026 | 3,0100 | 3,0300 | 3,0600 | 3,0100 | 18,934 | 57,652 € |
| 26/06/2026 | 3,0300 | 3,0400 | 3,0500 | 3,0300 | 10,255 | 31,237 € |
| 25/06/2026 | 3,0300 | 3,0400 | 3,0400 | 3,0300 | 22,772 | 69,162 € |
| 24/06/2026 | 3,0500 | 3,0700 | 3,0700 | 3,0300 | 16,704 | 50,832 € |
| 23/06/2026 | 3,0700 | 3,0300 | 3,0700 | 3,0100 | 314,356 | 946,463 € |
| 22/06/2026 | 3,0400 | 3,0000 | 3,0700 | 3,0000 | 20,072 | 60,835 € |
| 19/06/2026 | 3,0400 | 3,0200 | 3,0400 | 3,0200 | 9,000 | 27,235 € |
| 18/06/2026 | 3,0400 | 3,0100 | 3,0400 | 3,0100 | 15,680 | 47,320 € |
| 17/06/2026 | 3,0200 | 3,0100 | 3,0300 | 3,0100 | 16,966 | 51,116 € |
| 16/06/2026 | 3,0100 | 3,0300 | 3,0400 | 3,0100 | 13,670 | 41,360 € |
| 15/06/2026 | 3,0700 | 3,0200 | 3,0900 | 3,0000 | 24,141 | 72,826 € |
| 12/06/2026 | 3,0200 | 3,0500 | 3,0700 | 3,0100 | 10,380 | 31,817 € |
| 11/06/2026 | 3,1100 | 3,0200 | 3,1100 | 3,0100 | 5,775 | 17,437 € |
| 10/06/2026 | 3,0000 | 3,0200 | 3,0200 | 3,0000 | 6,733 | 20,265 € |
| 09/06/2026 | 3,0000 | 2,9900 | 3,0200 | 2,9900 | 15,955 | 47,922 € |
| 08/06/2026 | 3,0100 | 3,0500 | 3,0500 | 3,0000 | 24,630 | 74,524 € |
| 05/06/2026 | 3,0400 | 3,0200 | 3,0600 | 3,0200 | 9,628 | 29,168 € |
| 04/06/2026 | 3,0200 | 3,1000 | 3,1000 | 3,0200 | 15,209 | 46,636 € |
| 03/06/2026 | 3,0800 | 3,0800 | 3,1000 | 3,0800 | 7,790 | 24,000 € |
| 02/06/2026 | 3,0900 | 3,0400 | 3,1000 | 3,0400 | 18,680 | 57,597 € |
| 29/05/2026 | 3,0300 | 3,0500 | 3,0500 | 3,0300 | 11,734 | 35,747 € |
| 28/05/2026 | 3,0300 | 3,0200 | 3,0400 | 3,0200 | 16,030 | 48,636 € |
| 27/05/2026 | 3,0300 | 3,0300 | 3,0500 | 3,0300 | 31,051 | 94,383 € |
| 26/05/2026 | 3,0300 | 3,0600 | 3,0600 | 3,0300 | 16,102 | 49,048 € |
| 25/05/2026 | 3,0500 | 3,0600 | 3,0700 | 3,0500 | 25,655 | 78,485 € |
| 22/05/2026 | 3,0600 | 3,0500 | 3,0600 | 3,0400 | 34,914 | 106,399 € |
| 21/05/2026 | 3,0600 | 3,0700 | 3,0700 | 3,0600 | 18,242 | 55,929 € |
| 20/05/2026 | 3,0600 | 3,0600 | 3,0700 | 3,0600 | 12,904 | 39,598 € |
| 19/05/2026 | 3,0600 | 3,0600 | 3,0600 | 3,0500 | 7,553 | 23,101 € |
| 18/05/2026 | 3,0600 | 3,0600 | 3,0700 | 3,0500 | 14,518 | 44,419 € |
| 15/05/2026 | 3,0600 | 3,0600 | 3,0600 | 3,0500 | 7,740 | 23,667 € |
| 14/05/2026 | 3,0600 | 3,0600 | 3,0600 | 3,0500 | 16,016 | 49,002 € |
| 13/05/2026 | 3,0800 | 3,0500 | 3,0800 | 3,0400 | 14,841 | 45,282 € |
| 12/05/2026 | 3,0500 | 3,0400 | 3,0700 | 3,0400 | 6,337 | 19,366 € |
| 11/05/2026 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 10,293 | 31,291 € |
| 08/05/2026 | 3,0300 | 3,0400 | 3,0500 | 3,0300 | 17,384 | 52,862 € |
| 07/05/2026 | 3,0500 | 3,0400 | 3,0700 | 3,0300 | 17,392 | 52,954 € |
| 06/05/2026 | 3,0500 | 3,0700 | 3,0700 | 3,0400 | 36,226 | 110,717 € |
| 05/05/2026 | 3,1300 | 3,1500 | 3,1600 | 3,1200 | 47,782 | 150,097 € |
| 04/05/2026 | 3,1500 | 3,0900 | 3,1500 | 3,0900 | 53,704 | 167,953 € |
| 30/04/2026 | 3,0600 | 3,0700 | 3,0800 | 3,0400 | 13,948 | 42,706 € |
| 29/04/2026 | 3,0700 | 3,0300 | 3,0800 | 3,0300 | 36,815 | 112,696 € |
| 28/04/2026 | 3,0400 | 3,0800 | 3,0800 | 2,9900 | 16,727 | 50,927 € |
| 27/04/2026 | 3,0900 | 3,0600 | 3,1000 | 3,0600 | 19,764 | 60,741 € |
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.