Euronext Athens
BriQ Properties
BRIQ
Τελευταίο κλείσιμο
3,2100
+0,0400 (+1,26%) 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.
Άνοιγμα3,1900
Υψηλό3,2100
Χαμηλό3,1900
Όγκος12,272
Τζίρος39,196 €
Πράξεις18
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 3,2100 | 3,1900 | 3,2100 | 3,1900 | 12,272 | 39,196 € |
| 28/08/2026 | 3,1700 | 3,2000 | 3,2000 | 3,1700 | 13,724 | 43,817 € |
| 27/08/2026 | 3,2000 | 3,2000 | 3,2000 | 3,1700 | 8,231 | 26,262 € |
| 26/08/2026 | 3,2000 | 3,2000 | 3,2100 | 3,2000 | 8,440 | 27,012 € |
| 25/08/2026 | 3,2000 | 3,2100 | 3,2100 | 3,1900 | 6,939 | 22,191 € |
| 24/08/2026 | 3,1800 | 3,1700 | 3,1900 | 3,1600 | 11,876 | 37,794 € |
| 21/08/2026 | 3,1900 | 3,1900 | 3,2000 | 3,1800 | 11,475 | 36,609 € |
| 20/08/2026 | 3,1900 | 3,2000 | 3,2100 | 3,1900 | 6,950 | 22,242 € |
| 19/08/2026 | 3,1900 | 3,1800 | 3,1900 | 3,1700 | 10,080 | 32,057 € |
| 18/08/2026 | 3,1700 | 3,2000 | 3,2100 | 3,1600 | 23,627 | 75,192 € |
| 17/08/2026 | 3,2100 | 3,2000 | 3,2100 | 3,1800 | 37,295 | 119,124 € |
| 14/08/2026 | 3,2100 | 3,1800 | 3,2300 | 3,1800 | 31,167 | 99,757 € |
| 13/08/2026 | 3,1900 | 3,2000 | 3,2000 | 3,1900 | 13,519 | 43,186 € |
| 12/08/2026 | 3,2100 | 3,2200 | 3,2200 | 3,1800 | 12,968 | 41,432 € |
| 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.