Euronext Athens
Εθνική Τράπεζα
ETE
Τελευταίο κλείσιμο
14,5750
-0,1450 (-0,99%) 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.
Άνοιγμα14,7000
Υψηλό14,7200
Χαμηλό14,3750
Όγκος4,272,392
Τζίρος62,045,820 €
Πράξεις5,401
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 14,5750 | 14,7000 | 14,7200 | 14,3750 | 4,272,392 | 62,045,820 € |
| 16/07/2026 | 14,7200 | 14,8800 | 15,1500 | 14,5650 | 3,616,076 | 53,652,078 € |
| 15/07/2026 | 14,9000 | 15,3900 | 15,3900 | 14,8600 | 2,383,379 | 35,738,345 € |
| 14/07/2026 | 15,2900 | 15,4050 | 15,7100 | 15,2400 | 1,689,509 | 25,997,340 € |
| 13/07/2026 | 15,5550 | 15,8000 | 15,8000 | 15,5500 | 1,176,560 | 18,409,270 € |
| 10/07/2026 | 15,8000 | 15,7400 | 15,8400 | 15,5300 | 1,172,330 | 18,486,545 € |
| 09/07/2026 | 15,5250 | 15,4800 | 15,7200 | 15,3950 | 1,318,018 | 20,474,121 € |
| 08/07/2026 | 15,2200 | 15,4250 | 15,5850 | 15,1400 | 2,506,920 | 38,309,548 € |
| 07/07/2026 | 15,6800 | 15,9550 | 15,9800 | 15,6800 | 1,786,836 | 28,233,464 € |
| 06/07/2026 | 15,9550 | 15,9200 | 15,9850 | 15,5750 | 2,265,960 | 35,965,748 € |
| 03/07/2026 | 15,7650 | 15,6700 | 15,9350 | 15,5850 | 1,942,497 | 30,726,826 € |
| 02/07/2026 | 15,4950 | 15,3400 | 15,7100 | 15,3400 | 1,154,661 | 17,920,439 € |
| 01/07/2026 | 15,3750 | 15,0350 | 15,5450 | 14,9550 | 3,598,478 | 55,123,371 € |
| 30/06/2026 | 15,0850 | 15,2000 | 15,4500 | 15,0850 | 2,621,870 | 39,782,179 € |
| 29/06/2026 | 15,2000 | 15,2250 | 15,5050 | 15,0450 | 2,102,923 | 32,194,665 € |
| 26/06/2026 | 15,0000 | 15,0500 | 15,1600 | 14,8650 | 2,102,545 | 31,517,872 € |
| 25/06/2026 | 15,0500 | 15,4200 | 15,6300 | 15,0150 | 2,229,966 | 33,816,165 € |
| 24/06/2026 | 15,4200 | 15,2050 | 15,6700 | 15,2050 | 2,032,981 | 31,480,957 € |
| 23/06/2026 | 15,5000 | 15,4700 | 15,7000 | 15,2950 | 2,655,230 | 41,168,527 € |
| 22/06/2026 | 15,7000 | 15,6900 | 15,9800 | 15,5050 | 1,723,888 | 27,110,161 € |
| 19/06/2026 | 15,5050 | 15,4150 | 15,6200 | 15,3000 | 2,259,652 | 35,031,441 € |
| 18/06/2026 | 15,4150 | 15,5000 | 15,6400 | 15,2700 | 2,347,724 | 36,237,653 € |
| 17/06/2026 | 15,5000 | 15,5000 | 15,5000 | 15,2800 | 1,995,959 | 30,837,466 € |
| 16/06/2026 | 15,4350 | 15,3000 | 15,4850 | 15,2200 | 2,961,895 | 45,515,427 € |
| 15/06/2026 | 15,3000 | 15,3800 | 15,4800 | 15,2200 | 2,383,955 | 36,585,378 € |
| 12/06/2026 | 14,9200 | 14,8800 | 15,1250 | 14,7200 | 2,338,773 | 35,078,557 € |
| 11/06/2026 | 14,6000 | 14,3000 | 14,6000 | 14,2500 | 2,421,948 | 35,152,516 € |
| 10/06/2026 | 14,3500 | 14,5000 | 14,5050 | 14,2000 | 1,709,575 | 24,467,345 € |
| 09/06/2026 | 14,7150 | 14,7700 | 14,8700 | 14,6050 | 2,398,079 | 35,381,060 € |
| 08/06/2026 | 14,6500 | 14,5050 | 14,9150 | 14,2200 | 1,697,036 | 24,856,111 € |
| 05/06/2026 | 14,7200 | 14,3350 | 14,9700 | 14,3350 | 2,178,464 | 32,024,113 € |
| 04/06/2026 | 14,3350 | 14,8850 | 14,8850 | 14,3350 | 1,976,812 | 28,561,944 € |
| 03/06/2026 | 14,7050 | 14,7450 | 14,9100 | 14,6200 | 1,102,951 | 16,251,930 € |
| 02/06/2026 | 14,8400 | 14,6900 | 15,0950 | 14,6050 | 3,956,114 | 58,702,639 € |
| 29/05/2026 | 14,8250 | 14,9450 | 14,9700 | 14,7400 | 4,937,526 | 73,234,561 € |
| 28/05/2026 | 14,7200 | 14,8700 | 14,9450 | 14,7050 | 1,265,422 | 18,746,434 € |
| 27/05/2026 | 15,1200 | 14,6100 | 15,1250 | 14,6100 | 2,082,490 | 31,216,883 € |
| 26/05/2026 | 14,7600 | 14,4200 | 14,7600 | 14,2250 | 1,766,076 | 25,863,570 € |
| 25/05/2026 | 14,4350 | 14,4000 | 14,6500 | 14,4000 | 652,829 | 9,453,384 € |
| 22/05/2026 | 14,1550 | 14,1600 | 14,2800 | 14,0150 | 2,292,235 | 32,409,154 € |
| 21/05/2026 | 14,0200 | 13,7500 | 14,1250 | 13,6800 | 3,732,058 | 52,180,565 € |
| 20/05/2026 | 13,6000 | 13,4500 | 13,6000 | 13,2700 | 4,532,488 | 61,253,936 € |
| 19/05/2026 | 13,5250 | 13,7500 | 13,9600 | 13,3350 | 3,575,339 | 48,716,719 € |
| 18/05/2026 | 13,7500 | 13,5550 | 13,8000 | 13,3550 | 3,338,533 | 45,452,677 € |
| 15/05/2026 | 13,8000 | 14,1100 | 14,1200 | 13,8000 | 1,981,714 | 27,462,711 € |
| 14/05/2026 | 14,3200 | 14,2600 | 14,4350 | 14,1700 | 989,801 | 14,145,593 € |
| 13/05/2026 | 14,0850 | 14,3600 | 14,4550 | 13,9750 | 2,012,625 | 28,427,051 € |
| 12/05/2026 | 14,2800 | 14,4000 | 14,4750 | 14,1050 | 3,301,668 | 47,005,019 € |
| 11/05/2026 | 14,6200 | 14,4400 | 14,6700 | 14,3250 | 2,352,993 | 34,199,768 € |
| 08/05/2026 | 14,2850 | 14,0100 | 14,5400 | 14,0000 | 3,173,187 | 45,450,984 € |
| 07/05/2026 | 14,2500 | 14,5500 | 14,5800 | 14,1400 | 1,800,805 | 25,745,967 € |
| 06/05/2026 | 14,3000 | 14,1950 | 14,7400 | 13,9300 | 3,951,947 | 56,495,334 € |
| 05/05/2026 | 13,8800 | 13,4100 | 13,9400 | 13,4100 | 1,558,559 | 21,468,226 € |
| 04/05/2026 | 13,5000 | 13,7000 | 13,8100 | 13,2500 | 1,864,414 | 25,201,755 € |
| 30/04/2026 | 13,4250 | 13,5700 | 13,9150 | 13,4250 | 2,909,656 | 39,552,653 € |
| 29/04/2026 | 13,8450 | 14,0000 | 14,1350 | 13,8450 | 1,826,015 | 25,406,865 € |
| 28/04/2026 | 13,8550 | 14,0550 | 14,2400 | 13,8200 | 1,807,354 | 25,186,918 € |
| 27/04/2026 | 14,0850 | 14,1700 | 14,3600 | 14,0500 | 1,186,310 | 16,848,451 € |
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.