Euronext Athens
EIS
EIS
Τελευταίο κλείσιμο
1,8720
-0,0220 (-1,16%) 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.
Άνοιγμα1,8900
Υψηλό1,8960
Χαμηλό1,8520
Όγκος30,845
Τζίρος57,925 €
Πράξεις71
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 1,8720 | 1,8900 | 1,8960 | 1,8520 | 30,845 | 57,925 € |
| 28/08/2026 | 1,8940 | 1,9180 | 1,9200 | 1,8740 | 50,022 | 94,771 € |
| 27/08/2026 | 1,9100 | 1,9200 | 1,9300 | 1,9000 | 18,155 | 34,798 € |
| 26/08/2026 | 1,9200 | 1,9200 | 1,9360 | 1,9000 | 37,744 | 72,633 € |
| 25/08/2026 | 1,9240 | 1,9180 | 1,9360 | 1,8940 | 32,120 | 61,565 € |
| 24/08/2026 | 1,9140 | 1,8900 | 1,9340 | 1,8800 | 43,060 | 82,189 € |
| 21/08/2026 | 1,8880 | 1,9000 | 1,9000 | 1,8600 | 32,401 | 60,973 € |
| 20/08/2026 | 1,9000 | 1,8800 | 1,9000 | 1,8640 | 21,231 | 39,893 € |
| 19/08/2026 | 1,8800 | 1,8820 | 1,8900 | 1,8560 | 29,321 | 55,002 € |
| 18/08/2026 | 1,8800 | 1,8900 | 1,8900 | 1,8640 | 16,916 | 31,752 € |
| 17/08/2026 | 1,8900 | 1,8800 | 1,9200 | 1,8740 | 38,504 | 72,946 € |
| 14/08/2026 | 1,8800 | 1,8860 | 1,8880 | 1,8540 | 9,700 | 18,163 € |
| 13/08/2026 | 1,8840 | 1,9040 | 1,9040 | 1,8500 | 19,818 | 37,100 € |
| 12/08/2026 | 1,8760 | 1,9260 | 1,9260 | 1,8600 | 17,506 | 32,781 € |
| 11/08/2026 | 1,8980 | 1,9340 | 1,9340 | 1,8680 | 22,505 | 42,397 € |
| 10/08/2026 | 1,8900 | 1,9200 | 1,9200 | 1,8540 | 16,359 | 30,565 € |
| 07/08/2026 | 1,8740 | 1,9000 | 1,9160 | 1,8600 | 25,184 | 47,160 € |
| 06/08/2026 | 1,8980 | 1,9260 | 1,9300 | 1,8760 | 35,269 | 66,999 € |
| 05/08/2026 | 1,9260 | 1,9300 | 1,9480 | 1,9000 | 28,159 | 54,191 € |
| 04/08/2026 | 1,9300 | 1,9360 | 1,9560 | 1,9180 | 25,878 | 49,994 € |
| 03/08/2026 | 1,9320 | 1,9580 | 1,9900 | 1,9000 | 61,304 | 118,724 € |
| 31/07/2026 | 1,9080 | 1,9500 | 1,9680 | 1,9080 | 57,613 | 112,107 € |
| 30/07/2026 | 1,9500 | 1,9620 | 1,9800 | 1,9420 | 31,472 | 61,540 € |
| 29/07/2026 | 1,9740 | 1,8800 | 2,0000 | 1,8600 | 160,841 | 307,978 € |
| 28/07/2026 | 1,8820 | 1,8000 | 1,8880 | 1,7880 | 108,658 | 203,326 € |
| 27/07/2026 | 1,8000 | 1,7900 | 1,8100 | 1,7700 | 28,284 | 50,724 € |
| 24/07/2026 | 1,7800 | 1,7200 | 1,8120 | 1,7200 | 22,823 | 40,012 € |
| 23/07/2026 | 1,7300 | 1,7880 | 1,7880 | 1,7100 | 51,856 | 90,297 € |
| 22/07/2026 | 1,7840 | 1,7900 | 1,8160 | 1,7620 | 40,029 | 71,796 € |
| 21/07/2026 | 1,7980 | 1,7820 | 1,8160 | 1,7800 | 36,594 | 65,575 € |
| 20/07/2026 | 1,7760 | 1,7820 | 1,7920 | 1,7740 | 37,525 | 66,930 € |
| 17/07/2026 | 1,8180 | 1,8360 | 1,8360 | 1,7980 | 48,707 | 88,219 € |
| 16/07/2026 | 1,8340 | 1,8760 | 1,8900 | 1,8260 | 42,303 | 78,315 € |
| 15/07/2026 | 1,8760 | 1,9120 | 1,9120 | 1,8600 | 72,121 | 135,946 € |
| 14/07/2026 | 1,9140 | 1,9300 | 1,9380 | 1,8820 | 62,442 | 118,866 € |
| 13/07/2026 | 1,9500 | 2,0300 | 2,0300 | 1,9140 | 68,286 | 134,220 € |
| 10/07/2026 | 2,0100 | 1,9860 | 2,0400 | 1,9760 | 67,788 | 135,661 € |
| 09/07/2026 | 1,9860 | 2,0600 | 2,0600 | 1,9860 | 60,601 | 122,523 € |
| 08/07/2026 | 2,0200 | 1,9880 | 2,0550 | 1,9820 | 196,525 | 396,101 € |
| 07/07/2026 | 1,9800 | 1,9600 | 1,9880 | 1,9500 | 69,213 | 136,472 € |
| 06/07/2026 | 1,9580 | 1,9440 | 1,9840 | 1,9440 | 38,823 | 76,243 € |
| 03/07/2026 | 1,9480 | 1,8720 | 1,9480 | 1,8500 | 309,885 | 577,478 € |
| 02/07/2026 | 1,8980 | 1,9040 | 1,9120 | 1,8700 | 24,600 | 46,597 € |
| 01/07/2026 | 1,9040 | 1,9040 | 1,9040 | 1,8760 | 16,957 | 32,068 € |
| 30/06/2026 | 1,9040 | 1,8640 | 1,9040 | 1,8540 | 55,449 | 104,344 € |
| 29/06/2026 | 1,8940 | 1,8840 | 1,9000 | 1,8640 | 47,786 | 90,143 € |
| 26/06/2026 | 1,9100 | 1,9260 | 1,9260 | 1,8900 | 30,801 | 58,827 € |
| 25/06/2026 | 1,9260 | 1,9020 | 1,9300 | 1,8840 | 44,488 | 85,159 € |
| 24/06/2026 | 1,9200 | 1,9560 | 1,9680 | 1,9000 | 44,985 | 87,332 € |
| 23/06/2026 | 1,9400 | 1,8840 | 1,9480 | 1,8840 | 72,307 | 140,067 € |
| 22/06/2026 | 1,9220 | 1,8300 | 1,9240 | 1,8200 | 60,226 | 112,040 € |
| 19/06/2026 | 1,8320 | 1,8240 | 1,8380 | 1,8120 | 30,823 | 56,327 € |
| 18/06/2026 | 1,8200 | 1,8580 | 1,8580 | 1,8200 | 38,658 | 70,887 € |
| 17/06/2026 | 1,8400 | 1,8200 | 1,8500 | 1,8200 | 43,073 | 78,819 € |
| 16/06/2026 | 1,8200 | 1,8300 | 1,8420 | 1,8180 | 29,921 | 54,594 € |
| 15/06/2026 | 1,8480 | 1,8300 | 1,8760 | 1,8260 | 47,183 | 87,224 € |
| 12/06/2026 | 1,8260 | 1,8300 | 1,8600 | 1,8120 | 41,360 | 75,987 € |
| 11/06/2026 | 1,8220 | 1,8180 | 1,8480 | 1,8080 | 38,939 | 71,019 € |
| 10/06/2026 | 1,8180 | 1,8420 | 1,8420 | 1,8160 | 29,726 | 54,276 € |
| 09/06/2026 | 1,8260 | 1,8460 | 1,8640 | 1,8220 | 35,475 | 65,281 € |
| 08/06/2026 | 1,8380 | 1,8220 | 1,8700 | 1,8220 | 46,025 | 84,742 € |
| 05/06/2026 | 1,8700 | 1,8740 | 1,8900 | 1,8340 | 30,435 | 56,602 € |
| 04/06/2026 | 1,8600 | 1,9080 | 1,9100 | 1,8500 | 43,701 | 81,699 € |
| 03/06/2026 | 1,8900 | 1,9180 | 1,9500 | 1,8900 | 41,945 | 79,960 € |
| 02/06/2026 | 1,9360 | 1,9460 | 1,9680 | 1,9220 | 63,525 | 123,127 € |
| 29/05/2026 | 1,9700 | 1,9800 | 2,0000 | 1,9320 | 85,251 | 167,800 € |
| 28/05/2026 | 1,9620 | 1,9820 | 1,9960 | 1,9200 | 88,414 | 173,871 € |
| 27/05/2026 | 1,9820 | 1,9000 | 1,9820 | 1,9000 | 251,992 | 493,181 € |
| 26/05/2026 | 1,8720 | 1,8320 | 1,8720 | 1,8160 | 121,588 | 223,871 € |
| 25/05/2026 | 1,8140 | 1,8280 | 1,8320 | 1,8000 | 41,770 | 75,824 € |
| 22/05/2026 | 1,8140 | 1,8040 | 1,8180 | 1,7640 | 45,899 | 82,244 € |
| 21/05/2026 | 1,8000 | 1,7720 | 1,8180 | 1,7700 | 38,362 | 68,870 € |
| 20/05/2026 | 1,7980 | 1,7960 | 1,8160 | 1,7560 | 38,899 | 69,890 € |
| 19/05/2026 | 1,7800 | 1,7820 | 1,8700 | 1,7440 | 73,648 | 132,887 € |
| 18/05/2026 | 1,7840 | 1,8020 | 1,8060 | 1,7600 | 61,260 | 109,624 € |
| 15/05/2026 | 1,8160 | 1,8400 | 1,8400 | 1,7960 | 37,351 | 67,951 € |
| 14/05/2026 | 1,8480 | 1,7820 | 1,8660 | 1,7820 | 74,672 | 136,938 € |
| 13/05/2026 | 1,7860 | 1,7500 | 1,7880 | 1,7200 | 75,681 | 133,850 € |
| 12/05/2026 | 1,7380 | 1,7120 | 1,7440 | 1,7000 | 48,109 | 82,728 € |
| 11/05/2026 | 1,7400 | 1,7600 | 1,7760 | 1,7400 | 45,858 | 80,403 € |
| 08/05/2026 | 1,7760 | 1,7020 | 1,7920 | 1,7020 | 65,715 | 115,928 € |
| 07/05/2026 | 1,7520 | 1,6900 | 1,7600 | 1,6900 | 85,640 | 147,255 € |
| 06/05/2026 | 1,6920 | 1,6620 | 1,7000 | 1,6620 | 79,954 | 134,479 € |
| 05/05/2026 | 1,6640 | 1,5960 | 1,6800 | 1,5960 | 69,972 | 114,752 € |
| 04/05/2026 | 1,6240 | 1,6140 | 1,6240 | 1,5920 | 64,106 | 102,828 € |
| 30/04/2026 | 1,6160 | 1,6200 | 1,6200 | 1,5900 | 47,784 | 76,593 € |
| 29/04/2026 | 1,6220 | 1,6760 | 1,6760 | 1,6000 | 59,164 | 96,674 € |
| 28/04/2026 | 1,6600 | 1,6580 | 1,6860 | 1,6400 | 50,518 | 84,122 € |
| 27/04/2026 | 1,6600 | 1,6900 | 1,6940 | 1,6500 | 86,069 | 144,054 € |
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.