Euronext Athens
CrediaBank
CREDIA
Τελευταίο κλείσιμο
0,9800
+0,0400 (+4,26%) 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.
Άνοιγμα0,9480
Υψηλό0,9950
Χαμηλό0,9480
Όγκος7,602,430
Τζίρος7,408,273 €
Πράξεις2,691
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 0,9800 | 0,9480 | 0,9950 | 0,9480 | 7,602,430 | 7,408,273 € |
| 10/08/2026 | 0,9400 | 0,9490 | 0,9580 | 0,9400 | 2,230,511 | 2,110,855 € |
| 07/08/2026 | 0,9490 | 0,9770 | 0,9770 | 0,9480 | 6,455,087 | 6,178,074 € |
| 06/08/2026 | 0,9750 | 0,9910 | 0,9920 | 0,9700 | 3,801,093 | 3,718,157 € |
| 05/08/2026 | 0,9800 | 1,0000 | 1,0060 | 0,9800 | 3,733,908 | 3,694,687 € |
| 04/08/2026 | 0,9900 | 1,0040 | 1,0120 | 0,9860 | 4,558,500 | 4,536,360 € |
| 03/08/2026 | 1,0040 | 1,0180 | 1,0280 | 1,0000 | 6,801,645 | 6,867,524 € |
| 31/07/2026 | 1,0000 | 0,9700 | 1,0100 | 0,9690 | 15,215,175 | 15,106,397 € |
| 30/07/2026 | 0,9660 | 0,9250 | 0,9660 | 0,9180 | 3,886,145 | 3,703,129 € |
| 29/07/2026 | 0,9250 | 0,9240 | 0,9460 | 0,9200 | 4,541,655 | 4,222,195 € |
| 28/07/2026 | 0,9240 | 0,9610 | 0,9610 | 0,9240 | 7,471,381 | 7,069,549 € |
| 27/07/2026 | 0,9610 | 0,9560 | 0,9680 | 0,9500 | 6,461,267 | 6,210,233 € |
| 24/07/2026 | 0,9380 | 0,9170 | 0,9480 | 0,9170 | 2,986,314 | 2,788,315 € |
| 23/07/2026 | 0,9100 | 0,9300 | 0,9320 | 0,8890 | 13,268,363 | 12,004,427 € |
| 22/07/2026 | 0,9280 | 0,9630 | 0,9630 | 0,9130 | 9,345,638 | 8,726,980 € |
| 21/07/2026 | 0,9570 | 0,9680 | 0,9700 | 0,9560 | 7,940,988 | 7,629,393 € |
| 20/07/2026 | 0,9600 | 0,9450 | 0,9740 | 0,9420 | 16,931,958 | 16,293,667 € |
| 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.