Euronext Athens
ΕΚΤΕΡ
EKTER
Τελευταίο κλείσιμο
5,1800
-0,1100 (-2,08%) 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.
Άνοιγμα5,2800
Υψηλό5,2800
Χαμηλό5,1500
Όγκος29,887
Τζίρος154,859 €
Πράξεις128
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 5,1800 | 5,2800 | 5,2800 | 5,1500 | 29,887 | 154,859 € |
| 28/08/2026 | 5,2900 | 5,0600 | 5,2900 | 5,0600 | 47,546 | 244,411 € |
| 27/08/2026 | 5,0700 | 5,1100 | 5,1500 | 5,0700 | 39,956 | 203,750 € |
| 26/08/2026 | 5,0900 | 5,1100 | 5,1200 | 5,0700 | 99,983 | 510,038 € |
| 25/08/2026 | 5,0800 | 5,0500 | 5,1400 | 5,0500 | 47,725 | 243,455 € |
| 24/08/2026 | 5,0800 | 5,1700 | 5,1900 | 5,0600 | 43,224 | 220,427 € |
| 21/08/2026 | 5,1500 | 5,1400 | 5,1800 | 5,0900 | 50,686 | 260,287 € |
| 20/08/2026 | 5,1000 | 5,1300 | 5,1700 | 5,1000 | 45,973 | 236,042 € |
| 19/08/2026 | 5,1700 | 5,1800 | 5,1800 | 5,1000 | 29,716 | 153,172 € |
| 18/08/2026 | 5,2100 | 5,2500 | 5,2600 | 5,1900 | 27,035 | 141,363 € |
| 17/08/2026 | 5,2900 | 5,2000 | 5,3000 | 5,1800 | 23,163 | 122,019 € |
| 14/08/2026 | 5,2900 | 5,1300 | 5,2900 | 5,1300 | 47,940 | 250,146 € |
| 13/08/2026 | 5,1300 | 5,2200 | 5,2200 | 5,1100 | 58,197 | 300,333 € |
| 12/08/2026 | 5,1500 | 5,2200 | 5,2400 | 5,0500 | 132,709 | 684,046 € |
| 11/08/2026 | 5,1500 | 5,1500 | 5,1800 | 5,1000 | 30,464 | 157,018 € |
| 10/08/2026 | 5,1000 | 5,1800 | 5,1800 | 5,0900 | 48,093 | 246,414 € |
| 07/08/2026 | 5,1500 | 5,1200 | 5,1800 | 5,0500 | 49,992 | 255,805 € |
| 06/08/2026 | 5,0700 | 5,1500 | 5,1800 | 5,0400 | 86,855 | 443,170 € |
| 05/08/2026 | 5,1700 | 5,2100 | 5,2500 | 5,1500 | 58,260 | 302,652 € |
| 04/08/2026 | 5,2400 | 5,1500 | 5,2400 | 5,1100 | 70,137 | 363,961 € |
| 03/08/2026 | 5,1600 | 5,1100 | 5,2200 | 5,1000 | 85,526 | 440,841 € |
| 31/07/2026 | 5,1100 | 5,3800 | 5,4000 | 5,1000 | 255,389 | 1,335,903 € |
| 30/07/2026 | 5,3600 | 5,4900 | 5,4900 | 5,3500 | 40,917 | 221,446 € |
| 29/07/2026 | 5,4900 | 5,5000 | 5,5300 | 5,3500 | 140,203 | 765,752 € |
| 28/07/2026 | 5,5100 | 5,5700 | 5,5700 | 5,4800 | 51,375 | 283,227 € |
| 27/07/2026 | 5,5700 | 5,3900 | 5,6000 | 5,3900 | 78,703 | 436,216 € |
| 24/07/2026 | 5,3500 | 5,4700 | 5,5600 | 5,2200 | 1,736,414 | 8,729,082 € |
| 23/07/2026 | 5,4700 | 5,5500 | 5,6300 | 5,4000 | 151,159 | 834,104 € |
| 22/07/2026 | 5,5200 | 5,3500 | 5,5200 | 5,3300 | 244,931 | 1,334,848 € |
| 21/07/2026 | 5,3500 | 5,3100 | 5,3700 | 5,2900 | 68,860 | 367,147 € |
| 20/07/2026 | 5,3200 | 5,1600 | 5,3200 | 5,1600 | 60,646 | 317,257 € |
| 17/07/2026 | 5,1700 | 5,2500 | 5,2500 | 5,1200 | 80,580 | 417,154 € |
| 16/07/2026 | 5,2500 | 5,4800 | 5,4800 | 5,2000 | 85,914 | 457,294 € |
| 15/07/2026 | 5,3900 | 5,1000 | 5,4900 | 5,0300 | 206,184 | 1,093,572 € |
| 14/07/2026 | 5,0800 | 5,2000 | 5,2900 | 5,0800 | 44,385 | 227,845 € |
| 13/07/2026 | 5,1900 | 5,2700 | 5,2700 | 5,1100 | 50,235 | 260,237 € |
| 10/07/2026 | 5,2700 | 5,1200 | 5,2700 | 5,1100 | 45,445 | 234,786 € |
| 09/07/2026 | 5,0700 | 5,1000 | 5,1700 | 5,0600 | 44,071 | 225,015 € |
| 08/07/2026 | 5,1100 | 5,2000 | 5,2700 | 5,0500 | 42,056 | 217,545 € |
| 07/07/2026 | 5,2400 | 5,2500 | 5,2900 | 5,2000 | 29,905 | 156,785 € |
| 06/07/2026 | 5,2500 | 5,3200 | 5,3700 | 5,2300 | 55,093 | 293,054 € |
| 03/07/2026 | 5,2200 | 5,2700 | 5,3000 | 5,1500 | 45,479 | 237,489 € |
| 02/07/2026 | 5,1700 | 5,1900 | 5,3000 | 5,1500 | 34,694 | 181,528 € |
| 01/07/2026 | 5,1900 | 5,2000 | 5,2300 | 5,1000 | 54,089 | 279,267 € |
| 30/06/2026 | 5,2100 | 5,3200 | 5,3700 | 5,0800 | 70,662 | 367,381 € |
| 29/06/2026 | 5,3200 | 5,4700 | 5,4700 | 5,2700 | 51,552 | 277,156 € |
| 26/06/2026 | 5,4600 | 5,4400 | 5,4600 | 5,4000 | 73,754 | 401,422 € |
| 25/06/2026 | 5,4100 | 5,2900 | 5,4100 | 5,2900 | 113,326 | 607,814 € |
| 24/06/2026 | 5,2900 | 5,0900 | 5,2900 | 5,0900 | 129,632 | 677,658 € |
| 23/06/2026 | 5,1500 | 5,1400 | 5,1500 | 5,0800 | 32,363 | 165,447 € |
| 22/06/2026 | 5,1400 | 5,0800 | 5,1700 | 5,0000 | 139,744 | 712,635 € |
| 19/06/2026 | 5,0800 | 5,0600 | 5,1400 | 5,0400 | 29,337 | 149,002 € |
| 18/06/2026 | 5,0800 | 5,1500 | 5,1900 | 5,0200 | 42,214 | 214,036 € |
| 17/06/2026 | 5,1200 | 5,1500 | 5,1900 | 5,0000 | 59,482 | 302,352 € |
| 16/06/2026 | 5,1700 | 5,1400 | 5,1900 | 5,0900 | 54,805 | 282,066 € |
| 15/06/2026 | 5,1400 | 5,1900 | 5,1900 | 5,0900 | 55,201 | 283,213 € |
| 12/06/2026 | 5,0700 | 5,0600 | 5,1400 | 5,0400 | 57,272 | 291,830 € |
| 11/06/2026 | 5,0500 | 5,0800 | 5,1000 | 5,0500 | 34,591 | 175,733 € |
| 10/06/2026 | 5,0800 | 5,1700 | 5,1800 | 5,0000 | 72,438 | 366,608 € |
| 09/06/2026 | 5,1000 | 4,9400 | 5,1000 | 4,9200 | 74,496 | 373,900 € |
| 08/06/2026 | 4,9800 | 5,0100 | 5,0100 | 4,8700 | 32,387 | 160,929 € |
| 05/06/2026 | 5,0700 | 5,1000 | 5,1000 | 5,0400 | 73,574 | 372,750 € |
| 04/06/2026 | 5,0500 | 5,0600 | 5,0600 | 4,9500 | 121,426 | 609,334 € |
| 03/06/2026 | 5,0000 | 4,9700 | 5,0000 | 4,9050 | 89,477 | 445,068 € |
| 02/06/2026 | 4,9700 | 4,9700 | 5,0300 | 4,9400 | 61,559 | 305,981 € |
| 29/05/2026 | 4,9500 | 4,7800 | 4,9600 | 4,7600 | 269,507 | 1,308,485 € |
| 28/05/2026 | 4,7500 | 4,7300 | 4,7800 | 4,6650 | 48,440 | 228,937 € |
| 27/05/2026 | 4,7500 | 4,6850 | 4,7600 | 4,6700 | 86,686 | 409,258 € |
| 26/05/2026 | 4,6500 | 4,5300 | 4,6850 | 4,5000 | 113,569 | 524,948 € |
| 25/05/2026 | 4,4900 | 4,4800 | 4,5000 | 4,4450 | 43,926 | 196,636 € |
| 22/05/2026 | 4,4650 | 4,4150 | 4,4950 | 4,4000 | 30,672 | 135,971 € |
| 21/05/2026 | 4,4500 | 4,3600 | 4,4600 | 4,3600 | 36,732 | 162,228 € |
| 20/05/2026 | 4,3800 | 4,4200 | 4,4400 | 4,2800 | 34,530 | 151,824 € |
| 19/05/2026 | 4,4400 | 4,4600 | 4,5400 | 4,3150 | 57,355 | 253,446 € |
| 18/05/2026 | 4,4600 | 4,4000 | 4,5600 | 4,4000 | 139,078 | 628,469 € |
| 15/05/2026 | 4,5450 | 4,5700 | 4,5800 | 4,5000 | 47,386 | 215,886 € |
| 14/05/2026 | 4,5800 | 4,5400 | 4,6400 | 4,5350 | 52,176 | 239,714 € |
| 13/05/2026 | 4,6000 | 4,5900 | 4,6000 | 4,5500 | 44,445 | 203,328 € |
| 12/05/2026 | 4,5600 | 4,5850 | 4,5850 | 4,4800 | 50,901 | 230,426 € |
| 11/05/2026 | 4,5850 | 4,5000 | 4,5850 | 4,4800 | 46,971 | 213,529 € |
| 08/05/2026 | 4,5400 | 4,4800 | 4,5800 | 4,4800 | 105,289 | 478,436 € |
| 07/05/2026 | 4,4800 | 4,4750 | 4,4800 | 4,2650 | 221,165 | 966,042 € |
| 06/05/2026 | 4,4650 | 4,4000 | 4,4900 | 4,4000 | 101,624 | 452,430 € |
| 05/05/2026 | 4,3950 | 4,3200 | 4,4200 | 4,3000 | 62,678 | 274,047 € |
| 04/05/2026 | 4,3850 | 4,3500 | 4,4150 | 4,3350 | 83,845 | 365,948 € |
| 30/04/2026 | 4,3900 | 4,3700 | 4,4500 | 4,3100 | 92,156 | 402,716 € |
| 29/04/2026 | 4,3750 | 4,3400 | 4,3850 | 4,2400 | 112,308 | 486,997 € |
| 28/04/2026 | 4,2900 | 4,2750 | 4,3100 | 4,2100 | 167,153 | 716,436 € |
| 27/04/2026 | 4,2750 | 4,3000 | 4,3400 | 4,1800 | 148,722 | 638,784 € |
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.