Euronext Athens
CrediaBank
CREDIA
Τελευταίο κλείσιμο
0,9310
-0,0330 (-3,42%) 17/07/2026
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.
Άνοιγμα0,9700
Υψηλό0,9800
Χαμηλό0,9310
Όγκος21,904,569
Τζίρος20,731,846 €
Πράξεις5,446
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 0,9310 | 0,9700 | 0,9800 | 0,9310 | 21,904,569 | 20,731,846 € |
| 16/07/2026 | 0,9640 | 0,9700 | 0,9810 | 0,9570 | 15,712,748 | 15,257,943 € |
| 15/07/2026 | 0,9720 | 1,0000 | 1,0100 | 0,9630 | 384,752,130 | 350,681,726 € |
| 14/07/2026 | 1,0900 | 1,0940 | 1,1080 | 1,0860 | 2,192,963 | 2,400,799 € |
| 13/07/2026 | 1,0960 | 1,1100 | 1,1200 | 1,0940 | 3,421,599 | 3,771,376 € |
| 10/07/2026 | 1,1260 | 1,1300 | 1,1360 | 1,1180 | 1,283,866 | 1,444,221 € |
| 09/07/2026 | 1,1240 | 1,1300 | 1,1400 | 1,1120 | 2,303,099 | 2,588,057 € |
| 08/07/2026 | 1,1200 | 1,1560 | 1,1560 | 1,1140 | 3,323,823 | 3,741,305 € |
| 07/07/2026 | 1,1540 | 1,1680 | 1,1720 | 1,1540 | 1,008,990 | 1,170,656 € |
| 06/07/2026 | 1,1680 | 1,1780 | 1,1820 | 1,1680 | 1,630,323 | 1,911,904 € |
| 03/07/2026 | 1,1720 | 1,1800 | 1,1920 | 1,1700 | 1,142,044 | 1,345,298 € |
| 02/07/2026 | 1,1800 | 1,1980 | 1,2040 | 1,1740 | 1,589,128 | 1,886,660 € |
| 01/07/2026 | 1,1900 | 1,1500 | 1,1940 | 1,1480 | 2,158,959 | 2,545,049 € |
| 30/06/2026 | 1,1480 | 1,1600 | 1,1700 | 1,1420 | 1,826,445 | 2,103,292 € |
| 29/06/2026 | 1,1600 | 1,1780 | 1,1860 | 1,1600 | 1,631,363 | 1,910,082 € |
| 26/06/2026 | 1,1660 | 1,1800 | 1,1800 | 1,1640 | 1,292,077 | 1,511,139 € |
| 25/06/2026 | 1,1800 | 1,1800 | 1,1900 | 1,1620 | 2,094,299 | 2,467,147 € |
| 24/06/2026 | 1,1800 | 1,1960 | 1,1980 | 1,1800 | 2,683,348 | 3,188,263 € |
| 23/06/2026 | 1,2000 | 1,2200 | 1,2260 | 1,1940 | 3,858,819 | 4,647,558 € |
| 22/06/2026 | 1,2300 | 1,2460 | 1,2500 | 1,2280 | 2,154,270 | 2,663,377 € |
| 19/06/2026 | 1,2500 | 1,2500 | 1,2540 | 1,2380 | 19,429,532 | 24,279,101 € |
| 18/06/2026 | 1,2480 | 1,2400 | 1,2540 | 1,2400 | 2,283,202 | 2,848,350 € |
| 17/06/2026 | 1,2500 | 1,2340 | 1,2560 | 1,2300 | 3,423,775 | 4,266,073 € |
| 16/06/2026 | 1,2220 | 1,2400 | 1,2420 | 1,2140 | 3,466,612 | 4,252,271 € |
| 15/06/2026 | 1,2300 | 1,2560 | 1,2700 | 1,2280 | 3,567,708 | 4,446,401 € |
| 12/06/2026 | 1,2260 | 1,2440 | 1,2540 | 1,2260 | 3,439,130 | 4,280,047 € |
| 11/06/2026 | 1,2160 | 1,2140 | 1,2340 | 1,2140 | 1,096,579 | 1,340,292 € |
| 10/06/2026 | 1,2200 | 1,2400 | 1,2440 | 1,2140 | 1,282,694 | 1,569,532 € |
| 09/06/2026 | 1,2400 | 1,2360 | 1,2580 | 1,2300 | 2,822,664 | 3,510,958 € |
| 08/06/2026 | 1,2220 | 1,2000 | 1,2300 | 1,1900 | 2,669,139 | 3,248,395 € |
| 05/06/2026 | 1,2220 | 1,2160 | 1,2500 | 1,2160 | 2,377,827 | 2,938,556 € |
| 04/06/2026 | 1,2160 | 1,2540 | 1,2660 | 1,2160 | 4,687,487 | 5,784,719 € |
| 03/06/2026 | 1,2500 | 1,2620 | 1,2700 | 1,2440 | 1,562,837 | 1,963,836 € |
| 02/06/2026 | 1,2600 | 1,2980 | 1,3100 | 1,2600 | 2,680,801 | 3,450,980 € |
| 29/05/2026 | 1,2980 | 1,2700 | 1,3180 | 1,2700 | 28,330,681 | 36,763,867 € |
| 28/05/2026 | 1,2700 | 1,2760 | 1,2860 | 1,2600 | 2,328,683 | 2,965,751 € |
| 27/05/2026 | 1,2800 | 1,2840 | 1,3000 | 1,2740 | 3,143,673 | 4,042,655 € |
| 26/05/2026 | 1,2720 | 1,2920 | 1,2920 | 1,2720 | 2,722,843 | 3,484,428 € |
| 25/05/2026 | 1,2920 | 1,3080 | 1,3100 | 1,2860 | 5,083,710 | 6,578,262 € |
| 22/05/2026 | 1,2800 | 1,2580 | 1,2860 | 1,2480 | 2,416,542 | 3,062,287 € |
| 21/05/2026 | 1,2500 | 1,2600 | 1,2820 | 1,2360 | 2,646,721 | 3,337,639 € |
| 20/05/2026 | 1,2420 | 1,2100 | 1,2580 | 1,2060 | 2,138,489 | 2,653,713 € |
| 19/05/2026 | 1,2060 | 1,2480 | 1,2660 | 1,2040 | 1,911,809 | 2,360,512 € |
| 18/05/2026 | 1,2400 | 1,2460 | 1,2660 | 1,2320 | 3,084,064 | 3,837,343 € |
| 15/05/2026 | 1,2560 | 1,2680 | 1,2720 | 1,2520 | 1,847,832 | 2,330,948 € |
| 14/05/2026 | 1,2540 | 1,2800 | 1,3040 | 1,2540 | 3,255,170 | 4,164,906 € |
| 13/05/2026 | 1,2660 | 1,2700 | 1,2960 | 1,2620 | 4,124,477 | 5,273,771 € |
| 12/05/2026 | 1,2300 | 1,2800 | 1,2900 | 1,2300 | 3,015,131 | 3,798,127 € |
| 11/05/2026 | 1,2960 | 1,2660 | 1,3060 | 1,2600 | 1,940,594 | 2,506,423 € |
| 08/05/2026 | 1,2720 | 1,2860 | 1,3080 | 1,2720 | 2,637,375 | 3,405,431 € |
| 07/05/2026 | 1,3000 | 1,3320 | 1,3460 | 1,3000 | 2,581,890 | 3,396,035 € |
| 06/05/2026 | 1,3380 | 1,3200 | 1,3580 | 1,3000 | 3,833,869 | 5,116,595 € |
| 05/05/2026 | 1,2840 | 1,2020 | 1,2980 | 1,2020 | 2,422,992 | 3,052,289 € |
| 04/05/2026 | 1,2120 | 1,2280 | 1,2460 | 1,2120 | 1,513,363 | 1,859,420 € |
| 30/04/2026 | 1,2060 | 1,1980 | 1,2400 | 1,1980 | 1,806,921 | 2,210,986 € |
| 29/04/2026 | 1,2160 | 1,2480 | 1,2580 | 1,2020 | 2,111,721 | 2,597,798 € |
| 28/04/2026 | 1,2260 | 1,3000 | 1,3280 | 1,2260 | 3,447,888 | 4,345,718 € |
| 27/04/2026 | 1,3100 | 1,3220 | 1,3540 | 1,3100 | 2,217,655 | 2,968,088 € |
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.