Euronext Athens
ΕΧΑΕ
EXAE
Τελευταίο κλείσιμο
8,3800
+0,4000 (+5,01%) 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.
Άνοιγμα8,0000
Υψηλό8,3800
Χαμηλό7,9800
Όγκος23,351
Τζίρος195,624 €
Πράξεις34
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 8,3800 | 8,0000 | 8,3800 | 7,9800 | 23,351 | 195,624 € |
| 28/08/2026 | 7,9800 | 8,0400 | 8,0400 | 7,9200 | 14,615 | 116,711 € |
| 27/08/2026 | 8,0000 | 8,0200 | 8,0400 | 7,9700 | 6,187 | 49,532 € |
| 26/08/2026 | 7,9800 | 7,9800 | 8,0400 | 7,9700 | 817 | 6,528 € |
| 25/08/2026 | 7,9600 | 7,9700 | 8,0300 | 7,9100 | 2,397 | 19,076 € |
| 24/08/2026 | 7,9700 | 7,9100 | 8,0400 | 7,9100 | 2,588 | 20,674 € |
| 21/08/2026 | 7,9100 | 7,8800 | 7,9800 | 7,8800 | 2,608 | 20,667 € |
| 20/08/2026 | 7,8900 | 7,9500 | 7,9600 | 7,8800 | 1,289 | 10,201 € |
| 19/08/2026 | 7,9500 | 7,8600 | 8,0300 | 7,8600 | 671 | 5,335 € |
| 18/08/2026 | 7,9500 | 7,8600 | 8,0400 | 7,8600 | 3,171 | 25,291 € |
| 17/08/2026 | 7,8900 | 7,8500 | 8,0000 | 7,8500 | 1,643 | 12,991 € |
| 14/08/2026 | 7,8500 | 7,8500 | 7,9500 | 7,8500 | 9,303 | 73,297 € |
| 13/08/2026 | 7,8500 | 7,8500 | 7,9000 | 7,8500 | 1,592 | 12,498 € |
| 12/08/2026 | 7,8500 | 7,8500 | 7,8700 | 7,7200 | 6,370 | 49,911 € |
| 11/08/2026 | 7,8500 | 7,8500 | 7,9200 | 7,7100 | 1,820 | 14,231 € |
| 10/08/2026 | 7,9400 | 8,0500 | 8,0500 | 7,8700 | 3,306 | 26,338 € |
| 07/08/2026 | 8,1000 | 8,0300 | 8,1000 | 7,9500 | 17,598 | 141,510 € |
| 06/08/2026 | 8,0300 | 7,9000 | 8,1000 | 7,9000 | 16,316 | 130,148 € |
| 05/08/2026 | 7,9000 | 7,9000 | 8,0600 | 7,7400 | 6,724 | 53,385 € |
| 04/08/2026 | 7,9000 | 7,7600 | 7,9000 | 7,7000 | 78,356 | 604,190 € |
| 03/08/2026 | 7,8400 | 7,7400 | 7,9000 | 7,6600 | 82,310 | 636,160 € |
| 31/07/2026 | 7,6600 | 7,5200 | 7,6900 | 7,5200 | 21,705 | 165,388 € |
| 30/07/2026 | 7,5200 | 7,4000 | 7,5400 | 7,4000 | 10,842 | 81,238 € |
| 29/07/2026 | 7,3600 | 7,4400 | 7,5000 | 7,3600 | 7,957 | 59,126 € |
| 28/07/2026 | 7,3000 | 7,3500 | 7,5800 | 7,3000 | 10,489 | 77,998 € |
| 27/07/2026 | 7,2200 | 7,4000 | 7,4100 | 7,2200 | 23,749 | 173,466 € |
| 24/07/2026 | 7,4000 | 7,3600 | 7,5400 | 7,3600 | 4,041 | 30,065 € |
| 23/07/2026 | 7,3600 | 7,5000 | 7,5000 | 7,3500 | 7,420 | 55,074 € |
| 22/07/2026 | 7,3700 | 7,3500 | 7,4400 | 7,3500 | 2,613 | 19,294 € |
| 21/07/2026 | 7,5900 | 7,3500 | 7,5900 | 7,3500 | 3,405 | 25,520 € |
| 20/07/2026 | 7,3500 | 7,3000 | 7,5100 | 7,3000 | 3,155 | 23,183 € |
| 17/07/2026 | 7,4200 | 7,4200 | 7,5000 | 7,3900 | 4,103 | 30,597 € |
| 16/07/2026 | 7,4200 | 7,4900 | 7,5800 | 7,3500 | 3,406 | 25,438 € |
| 15/07/2026 | 7,4900 | 7,3600 | 7,5000 | 7,3600 | 10,211 | 76,010 € |
| 14/07/2026 | 7,3800 | 7,5000 | 7,5000 | 7,3600 | 5,540 | 41,285 € |
| 13/07/2026 | 7,3500 | 7,4000 | 7,5000 | 7,3400 | 6,235 | 46,469 € |
| 10/07/2026 | 7,4000 | 7,3100 | 7,5100 | 7,3100 | 6,325 | 47,221 € |
| 09/07/2026 | 7,3100 | 7,4400 | 7,5300 | 7,3100 | 8,216 | 61,151 € |
| 08/07/2026 | 7,4400 | 7,3500 | 7,4700 | 7,3500 | 10,249 | 75,708 € |
| 07/07/2026 | 7,4000 | 7,5800 | 7,5800 | 7,4000 | 4,018 | 29,884 € |
| 06/07/2026 | 7,4000 | 7,2100 | 7,4100 | 7,2100 | 7,497 | 55,311 € |
| 03/07/2026 | 7,3400 | 7,4000 | 7,4000 | 7,2500 | 36,968 | 270,837 € |
| 02/07/2026 | 7,4000 | 7,5000 | 7,5600 | 7,3400 | 25,725 | 191,654 € |
| 01/07/2026 | 7,5300 | 7,3200 | 7,5500 | 7,3200 | 3,929 | 29,509 € |
| 30/06/2026 | 7,5800 | 7,5000 | 7,5800 | 7,5000 | 11,135 | 84,088 € |
| 29/06/2026 | 7,5800 | 7,5000 | 7,5800 | 7,5000 | 6,410 | 48,299 € |
| 26/06/2026 | 7,5400 | 7,5000 | 7,5800 | 7,4900 | 16,666 | 125,238 € |
| 25/06/2026 | 7,5100 | 7,5500 | 7,5500 | 7,5000 | 3,233 | 24,300 € |
| 24/06/2026 | 7,5300 | 7,5700 | 7,6000 | 7,5000 | 8,250 | 62,258 € |
| 23/06/2026 | 7,5200 | 7,5200 | 7,5800 | 7,4800 | 20,989 | 157,433 € |
| 22/06/2026 | 7,5400 | 7,6000 | 7,6000 | 7,5000 | 1,949 | 14,655 € |
| 19/06/2026 | 7,5900 | 7,5000 | 7,5900 | 7,5000 | 11,391 | 86,112 € |
| 18/06/2026 | 7,5600 | 7,5000 | 7,5700 | 7,5000 | 13,991 | 105,038 € |
| 17/06/2026 | 7,5100 | 7,5000 | 7,5200 | 7,4700 | 13,010 | 97,640 € |
| 16/06/2026 | 7,4400 | 7,5000 | 7,5900 | 7,3000 | 26,456 | 197,441 € |
| 15/06/2026 | 7,5000 | 7,4700 | 7,5100 | 7,4500 | 3,317 | 24,813 € |
| 12/06/2026 | 7,5000 | 7,4000 | 7,5900 | 7,3800 | 8,976 | 67,161 € |
| 11/06/2026 | 7,4900 | 7,4100 | 7,5800 | 7,4100 | 1,704 | 12,771 € |
| 10/06/2026 | 7,5800 | 7,4600 | 7,5800 | 7,4000 | 8,161 | 60,928 € |
| 09/06/2026 | 7,5500 | 7,2700 | 7,5500 | 7,2700 | 7,845 | 58,538 € |
| 08/06/2026 | 7,3900 | 7,4700 | 7,5300 | 7,1700 | 7,268 | 53,645 € |
| 05/06/2026 | 7,4700 | 7,4100 | 7,5600 | 7,4000 | 9,412 | 70,480 € |
| 04/06/2026 | 7,5000 | 7,4000 | 7,5000 | 7,4000 | 9,304 | 69,305 € |
| 03/06/2026 | 7,4000 | 7,3000 | 7,4000 | 7,1800 | 24,498 | 178,334 € |
| 02/06/2026 | 7,3600 | 7,3000 | 7,4100 | 7,2900 | 12,526 | 92,041 € |
| 29/05/2026 | 7,3800 | 7,2800 | 7,4900 | 7,2800 | 20,156 | 149,953 € |
| 28/05/2026 | 7,4000 | 7,3800 | 7,4800 | 7,3700 | 16,351 | 121,281 € |
| 27/05/2026 | 7,3800 | 7,3000 | 7,4000 | 7,1300 | 26,822 | 196,678 € |
| 26/05/2026 | 7,3000 | 7,2300 | 7,3400 | 7,1600 | 10,419 | 75,689 € |
| 25/05/2026 | 7,2500 | 7,3700 | 7,3700 | 7,0500 | 17,642 | 128,317 € |
| 22/05/2026 | 7,3000 | 7,1800 | 7,3500 | 7,1800 | 12,436 | 90,694 € |
| 21/05/2026 | 7,2100 | 7,0000 | 7,3400 | 7,0000 | 9,996 | 72,250 € |
| 20/05/2026 | 7,2900 | 7,0500 | 7,3400 | 7,0100 | 44,790 | 322,379 € |
| 19/05/2026 | 6,9500 | 7,0000 | 7,0500 | 6,9500 | 34,855 | 243,293 € |
| 18/05/2026 | 7,1000 | 6,9500 | 7,1000 | 6,9500 | 22,399 | 157,562 € |
| 15/05/2026 | 7,0000 | 7,0500 | 7,0500 | 6,9500 | 6,875 | 47,985 € |
| 14/05/2026 | 7,0500 | 6,9500 | 7,0500 | 6,9500 | 8,605 | 60,074 € |
| 13/05/2026 | 7,0000 | 7,0000 | 7,0000 | 6,9500 | 7,389 | 51,465 € |
| 12/05/2026 | 6,9800 | 6,9500 | 7,0000 | 6,9500 | 5,220 | 36,394 € |
| 11/05/2026 | 6,9900 | 6,9500 | 7,0100 | 6,8800 | 12,628 | 87,849 € |
| 08/05/2026 | 6,9500 | 6,9700 | 7,0000 | 6,9000 | 9,844 | 68,494 € |
| 07/05/2026 | 7,0400 | 6,8700 | 7,0400 | 6,8300 | 15,219 | 106,320 € |
| 06/05/2026 | 6,9100 | 7,1000 | 7,1000 | 6,9000 | 21,910 | 152,386 € |
| 05/05/2026 | 7,0500 | 7,2000 | 7,2000 | 7,0200 | 5,191 | 36,712 € |
| 04/05/2026 | 7,0800 | 6,9100 | 7,0900 | 6,9100 | 5,446 | 38,473 € |
| 30/04/2026 | 7,0500 | 7,0100 | 7,0900 | 6,9400 | 4,706 | 33,003 € |
| 29/04/2026 | 7,1000 | 7,1700 | 7,1800 | 7,0100 | 3,054 | 21,674 € |
| 28/04/2026 | 7,1000 | 7,0600 | 7,2100 | 7,0600 | 8,493 | 60,836 € |
| 27/04/2026 | 7,1900 | 7,1900 | 7,2000 | 7,0300 | 8,043 | 57,489 € |
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.