Euronext Athens
Εθνική Τράπεζα
ETE
Τελευταίο κλείσιμο
16,2000
-0,0200 (-0,12%) 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.
Άνοιγμα16,1850
Υψηλό16,4100
Χαμηλό16,1150
Όγκος1,728,168
Τζίρος28,094,580 €
Πράξεις4,106
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 16,2000 | 16,1850 | 16,4100 | 16,1150 | 1,728,168 | 28,094,580 € |
| 10/08/2026 | 16,2200 | 16,1850 | 16,3150 | 15,9850 | 1,268,779 | 20,542,411 € |
| 07/08/2026 | 16,1850 | 16,4200 | 16,5550 | 16,1850 | 1,329,047 | 21,712,713 € |
| 06/08/2026 | 16,3400 | 16,1700 | 16,5950 | 16,1700 | 1,946,362 | 31,885,832 € |
| 05/08/2026 | 16,1700 | 16,4450 | 16,5550 | 16,1500 | 1,798,392 | 29,286,290 € |
| 04/08/2026 | 16,4650 | 16,4500 | 16,5200 | 16,3050 | 2,226,074 | 36,588,777 € |
| 03/08/2026 | 16,4500 | 16,3400 | 16,5350 | 16,2650 | 1,341,482 | 22,043,844 € |
| 31/07/2026 | 16,1000 | 16,6200 | 16,8000 | 16,1000 | 4,580,258 | 74,890,413 € |
| 30/07/2026 | 16,6900 | 16,2250 | 16,6900 | 16,1600 | 2,753,861 | 45,699,046 € |
| 29/07/2026 | 16,3600 | 15,9400 | 16,5600 | 15,9400 | 2,756,324 | 45,058,150 € |
| 28/07/2026 | 16,1650 | 16,0000 | 16,2750 | 15,9600 | 3,203,875 | 51,785,907 € |
| 27/07/2026 | 16,0300 | 15,8800 | 16,2750 | 15,8800 | 2,777,528 | 44,591,101 € |
| 24/07/2026 | 15,6900 | 15,3300 | 15,8000 | 15,3100 | 3,052,185 | 47,810,175 € |
| 23/07/2026 | 15,1950 | 15,4500 | 15,4550 | 14,6350 | 4,218,182 | 63,661,590 € |
| 22/07/2026 | 15,4500 | 15,2650 | 15,4500 | 15,1500 | 1,780,224 | 27,280,538 € |
| 21/07/2026 | 15,3000 | 14,6100 | 15,3400 | 14,6100 | 5,060,928 | 76,894,472 € |
| 20/07/2026 | 14,7850 | 14,4600 | 14,9750 | 14,4600 | 1,718,379 | 25,341,108 € |
| 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.