Euronext Athens
Εθνική Τράπεζα
ETE
Τελευταίο κλείσιμο
14,7850
+0,2100 (+1,44%) 20/07/2026
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.
Άνοιγμα14,4600
Υψηλό14,9750
Χαμηλό14,4600
Όγκος1,718,379
Τζίρος25,341,108 €
Πράξεις4,913
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.