Euronext Athens
CNLCAP
CNLCAP
Τελευταίο κλείσιμο
7,6000
-0,0500 (-0,65%) 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.
Άνοιγμα7,6000
Υψηλό7,6000
Χαμηλό7,6000
Όγκος122
Τζίρος927 €
Πράξεις2
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 122 | 927 € |
| 28/08/2026 | 7,6500 | 7,6500 | 7,6500 | 7,6500 | 30 | 230 € |
| 27/08/2026 | 7,6000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 26/08/2026 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 100 | 760 € |
| 25/08/2026 | 7,6500 | 7,6000 | 7,7000 | 7,6000 | 1,861 | 14,221 € |
| 24/08/2026 | 7,6500 | 7,7000 | 7,7000 | 7,5500 | 905 | 6,898 € |
| 21/08/2026 | 7,8000 | 7,6500 | 7,8000 | 7,6500 | 125 | 959 € |
| 20/08/2026 | 7,7000 | 7,5000 | 7,7000 | 7,5000 | 310 | 2,349 € |
| 19/08/2026 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 300 | 2,250 € |
| 18/08/2026 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 199 | 1,493 € |
| 17/08/2026 | 7,5000 | 7,5000 | 7,5500 | 7,4500 | 350 | 2,618 € |
| 14/08/2026 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 10 | 75 € |
| 13/08/2026 | 7,4500 | 7,4500 | 7,6500 | 7,3000 | 2,959 | 22,134 € |
| 12/08/2026 | 7,5000 | 7,2000 | 8,6000 | 7,2000 | 580 | 4,268 € |
| 11/08/2026 | 7,0500 | 7,2500 | 7,2500 | 7,0000 | 1,350 | 9,539 € |
| 10/08/2026 | 7,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 07/08/2026 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 10 | 72 € |
| 06/08/2026 | 7,3000 | 7,2000 | 7,3000 | 7,2000 | 757 | 5,461 € |
| 05/08/2026 | 7,3000 | 7,2500 | 7,3000 | 7,0000 | 4,811 | 33,940 € |
| 04/08/2026 | 7,3000 | 7,3500 | 7,3500 | 7,1000 | 2,255 | 16,310 € |
| 03/08/2026 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 400 | 3,000 € |
| 31/07/2026 | 7,6000 | 7,3000 | 7,6000 | 7,3000 | 200 | 1,469 € |
| 30/07/2026 | 7,3500 | 7,1500 | 7,3500 | 7,1000 | 520 | 3,714 € |
| 29/07/2026 | 7,1000 | 7,0500 | 7,2000 | 7,0500 | 1,220 | 8,700 € |
| 28/07/2026 | 7,0500 | 7,0500 | 7,1000 | 7,0000 | 653 | 4,617 € |
| 27/07/2026 | 7,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 24/07/2026 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 160 | 1,136 € |
| 23/07/2026 | 7,1500 | 7,2000 | 7,2500 | 7,1000 | 1,025 | 7,329 € |
| 22/07/2026 | 7,2500 | 7,2000 | 7,3000 | 7,1000 | 1,939 | 13,971 € |
| 21/07/2026 | 7,3000 | 7,5000 | 7,5000 | 7,3000 | 417 | 3,081 € |
| 20/07/2026 | 7,5500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 17/07/2026 | 7,5500 | 7,7000 | 7,7000 | 7,3000 | 863 | 6,505 € |
| 16/07/2026 | 7,7500 | 7,7000 | 7,7500 | 7,4000 | 1,155 | 8,811 € |
| 15/07/2026 | 7,7500 | 7,8000 | 7,8000 | 7,5500 | 2,047 | 15,600 € |
| 14/07/2026 | 7,8500 | 7,8500 | 7,9000 | 7,7000 | 1,797 | 13,982 € |
| 13/07/2026 | 7,9000 | 7,9500 | 7,9500 | 7,9000 | 415 | 3,284 € |
| 10/07/2026 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 20 | 160 € |
| 09/07/2026 | 8,0000 | 8,1500 | 8,1500 | 7,9500 | 1,200 | 9,603 € |
| 08/07/2026 | 8,1500 | 8,2500 | 8,2500 | 7,9500 | 1,215 | 9,781 € |
| 07/07/2026 | 8,3500 | 8,2000 | 8,4000 | 8,2000 | 265 | 2,202 € |
| 06/07/2026 | 8,2000 | 8,3500 | 8,3500 | 8,0000 | 1,192 | 9,752 € |
| 03/07/2026 | 8,4000 | 8,3500 | 8,4000 | 8,0000 | 2,693 | 22,183 € |
| 02/07/2026 | 8,3000 | 8,2000 | 8,6000 | 8,1500 | 2,433 | 20,354 € |
| 01/07/2026 | 8,1500 | 8,0000 | 8,1500 | 7,7500 | 1,613 | 12,723 € |
| 30/06/2026 | 8,0000 | 8,2500 | 8,2500 | 7,8000 | 6,716 | 53,284 € |
| 29/06/2026 | 8,2500 | 8,9500 | 9,0000 | 8,0000 | 5,945 | 50,317 € |
| 26/06/2026 | 8,9000 | 8,2000 | 9,1000 | 8,2000 | 23,659 | 203,004 € |
| 25/06/2026 | 8,1000 | 7,5000 | 8,2000 | 7,4500 | 2,795 | 22,118 € |
| 24/06/2026 | 7,5500 | 7,6000 | 7,6000 | 7,5000 | 420 | 3,165 € |
| 23/06/2026 | 7,6500 | 7,9000 | 7,9000 | 7,6000 | 1,508 | 11,588 € |
| 22/06/2026 | 8,0000 | 7,0500 | 8,0000 | 7,0000 | 5,840 | 41,402 € |
| 19/06/2026 | 7,0000 | 7,0000 | 7,0000 | 6,9500 | 112 | 779 € |
| 18/06/2026 | 7,0000 | 7,1000 | 7,1000 | 7,0000 | 1,025 | 7,185 € |
| 17/06/2026 | 7,1500 | 6,7500 | 7,1500 | 6,7500 | 3,006 | 20,899 € |
| 16/06/2026 | 6,7500 | 6,7500 | 6,7500 | 6,7000 | 400 | 2,690 € |
| 15/06/2026 | 6,8000 | 6,8500 | 6,8500 | 6,7500 | 520 | 3,528 € |
| 12/06/2026 | 6,8500 | 6,8500 | 6,8500 | 6,8000 | 260 | 1,776 € |
| 11/06/2026 | 6,8000 | 6,9500 | 6,9500 | 6,8000 | 640 | 4,396 € |
| 10/06/2026 | 7,0000 | 7,1000 | 7,1000 | 7,0000 | 320 | 2,255 € |
| 09/06/2026 | 7,1500 | 7,0000 | 7,2000 | 7,0000 | 1,870 | 13,346 € |
| 08/06/2026 | 7,0500 | 6,8000 | 7,1000 | 6,8000 | 1,100 | 7,645 € |
| 05/06/2026 | 6,8000 | 6,8000 | 6,8000 | 6,7500 | 457 | 3,103 € |
| 04/06/2026 | 6,8000 | 6,9000 | 6,9000 | 6,8000 | 543 | 3,704 € |
| 03/06/2026 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 100 | 690 € |
| 02/06/2026 | 6,9500 | 7,1000 | 7,1000 | 6,9500 | 328 | 2,301 € |
| 29/05/2026 | 7,1500 | 6,9500 | 7,1500 | 6,9500 | 1,450 | 10,252 € |
| 28/05/2026 | 6,9500 | 6,8000 | 7,0000 | 6,8000 | 1,240 | 8,547 € |
| 27/05/2026 | 6,9000 | 6,7000 | 6,9500 | 6,7000 | 1,330 | 9,049 € |
| 26/05/2026 | 6,7500 | 6,8000 | 6,8000 | 6,7500 | 548 | 3,706 € |
| 25/05/2026 | 6,7500 | 6,8500 | 6,8500 | 6,7500 | 320 | 2,176 € |
| 22/05/2026 | 6,9000 | 6,6000 | 6,9000 | 6,6000 | 5,218 | 35,098 € |
| 21/05/2026 | 6,6500 | 6,6000 | 6,7500 | 6,6000 | 710 | 4,727 € |
| 20/05/2026 | 6,6500 | 6,6000 | 6,6500 | 6,6000 | 400 | 2,655 € |
| 19/05/2026 | 6,7000 | 6,7500 | 6,7500 | 6,6000 | 320 | 2,138 € |
| 18/05/2026 | 6,7000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 15/05/2026 | 6,7000 | 6,7000 | 6,7500 | 6,7000 | 1,000 | 6,705 € |
| 14/05/2026 | 6,7500 | 6,7000 | 6,7500 | 6,7000 | 370 | 2,483 € |
| 13/05/2026 | 6,7000 | 6,6500 | 6,7500 | 6,6500 | 500 | 3,340 € |
| 12/05/2026 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 100 | 670 € |
| 11/05/2026 | 6,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 08/05/2026 | 6,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 07/05/2026 | 6,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 06/05/2026 | 6,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 05/05/2026 | 6,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 04/05/2026 | 6,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 30/04/2026 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | 30 | 203 € |
| 29/04/2026 | 6,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 28/04/2026 | 6,7500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 27/04/2026 | 6,7500 | 6,7500 | 6,7500 | 6,7500 | 15 | 101 € |
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.