Euronext Athens
FAIS
FAIS
Τελευταίο κλείσιμο
3,4200
-0,0100 (-0,29%) 17/07/2026
Σύνδεση για watchlist Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα3,4700
Υψηλό3,4700
Χαμηλό3,3550
Όγκος17,300
Τζίρος58,867 €
Πράξεις57
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 3,4200 | 3,4700 | 3,4700 | 3,3550 | 17,300 | 58,867 € |
| 16/07/2026 | 3,4300 | 3,4100 | 3,4500 | 3,4000 | 17,812 | 60,941 € |
| 15/07/2026 | 3,4800 | 3,4000 | 3,4800 | 3,3800 | 24,577 | 83,759 € |
| 14/07/2026 | 3,4250 | 3,5000 | 3,5000 | 3,4200 | 15,310 | 52,761 € |
| 13/07/2026 | 3,5000 | 3,5000 | 3,5250 | 3,4100 | 18,640 | 64,962 € |
| 10/07/2026 | 3,5700 | 3,5400 | 3,5700 | 3,5150 | 15,770 | 55,901 € |
| 09/07/2026 | 3,5400 | 3,5200 | 3,5700 | 3,5200 | 9,526 | 33,793 € |
| 08/07/2026 | 3,5200 | 3,5250 | 3,5700 | 3,5000 | 28,166 | 99,562 € |
| 07/07/2026 | 3,5800 | 3,5700 | 3,6000 | 3,5000 | 42,516 | 152,231 € |
| 06/07/2026 | 3,6000 | 3,7000 | 3,7000 | 3,5600 | 37,839 | 136,299 € |
| 03/07/2026 | 3,7550 | 3,7400 | 3,7750 | 3,7000 | 46,665 | 174,406 € |
| 02/07/2026 | 3,7200 | 3,6900 | 3,7250 | 3,6550 | 35,725 | 132,167 € |
| 01/07/2026 | 3,6900 | 3,6300 | 3,7000 | 3,5950 | 21,880 | 79,992 € |
| 30/06/2026 | 3,6250 | 3,6500 | 3,6500 | 3,5850 | 34,918 | 126,366 € |
| 29/06/2026 | 3,6700 | 3,7700 | 3,7700 | 3,6400 | 22,045 | 81,767 € |
| 26/06/2026 | 3,7350 | 3,7350 | 3,7400 | 3,7250 | 8,700 | 32,502 € |
| 25/06/2026 | 3,7400 | 3,7600 | 3,8100 | 3,7200 | 49,080 | 185,458 € |
| 24/06/2026 | 3,7400 | 3,7100 | 3,7400 | 3,6950 | 15,503 | 57,475 € |
| 23/06/2026 | 3,7150 | 3,6800 | 3,7600 | 3,6800 | 60,252 | 223,891 € |
| 22/06/2026 | 3,6800 | 3,5800 | 3,7000 | 3,5800 | 118,563 | 429,045 € |
| 19/06/2026 | 3,6000 | 3,5900 | 3,6100 | 3,5400 | 62,579 | 225,097 € |
| 18/06/2026 | 3,5900 | 3,5600 | 3,6000 | 3,5350 | 29,160 | 104,016 € |
| 17/06/2026 | 3,5800 | 3,5350 | 3,5800 | 3,5050 | 27,128 | 96,470 € |
| 16/06/2026 | 3,5900 | 3,5100 | 3,6100 | 3,5100 | 17,862 | 63,303 € |
| 15/06/2026 | 3,5500 | 3,6500 | 3,6500 | 3,5000 | 14,950 | 53,020 € |
| 12/06/2026 | 3,5550 | 3,5000 | 3,5650 | 3,5000 | 22,907 | 80,986 € |
| 11/06/2026 | 3,5450 | 3,5550 | 3,5550 | 3,5000 | 23,250 | 81,934 € |
| 10/06/2026 | 3,5300 | 3,5300 | 3,5350 | 3,4700 | 21,248 | 74,219 € |
| 09/06/2026 | 3,5200 | 3,4500 | 3,5700 | 3,4400 | 46,736 | 164,612 € |
| 08/06/2026 | 3,4200 | 3,4550 | 3,4550 | 3,3950 | 13,275 | 45,392 € |
| 05/06/2026 | 3,4250 | 3,3750 | 3,4700 | 3,3750 | 22,089 | 75,281 € |
| 04/06/2026 | 3,4250 | 3,4350 | 3,4450 | 3,3950 | 15,375 | 52,672 € |
| 03/06/2026 | 3,4200 | 3,4250 | 3,4600 | 3,4000 | 22,530 | 77,246 € |
| 02/06/2026 | 3,4250 | 3,4250 | 3,4450 | 3,4150 | 24,621 | 84,382 € |
| 29/05/2026 | 3,4250 | 3,4250 | 3,4650 | 3,4100 | 45,310 | 155,813 € |
| 28/05/2026 | 3,4500 | 3,4750 | 3,4750 | 3,3950 | 22,259 | 76,534 € |
| 27/05/2026 | 3,4750 | 3,5000 | 3,5400 | 3,4700 | 18,580 | 64,907 € |
| 26/05/2026 | 3,5000 | 3,5000 | 3,5400 | 3,4650 | 23,212 | 81,363 € |
| 25/05/2026 | 3,4800 | 3,4500 | 3,4800 | 3,4500 | 15,806 | 54,807 € |
| 22/05/2026 | 3,4500 | 3,3500 | 3,4500 | 3,3500 | 16,220 | 55,169 € |
| 21/05/2026 | 3,3600 | 3,4150 | 3,4400 | 3,3500 | 17,731 | 60,441 € |
| 20/05/2026 | 3,4100 | 3,3900 | 3,4100 | 3,3600 | 23,072 | 78,094 € |
| 19/05/2026 | 3,3800 | 3,4100 | 3,4750 | 3,3300 | 38,649 | 131,117 € |
| 18/05/2026 | 3,4400 | 3,4250 | 3,5150 | 3,4200 | 15,178 | 52,464 € |
| 15/05/2026 | 3,4950 | 3,4700 | 3,5000 | 3,4500 | 63,856 | 221,538 € |
| 14/05/2026 | 3,5000 | 3,5650 | 3,5700 | 3,4650 | 27,244 | 95,908 € |
| 13/05/2026 | 3,5500 | 3,5700 | 3,5700 | 3,4750 | 21,682 | 76,733 € |
| 12/05/2026 | 3,5500 | 3,5650 | 3,6000 | 3,5300 | 11,248 | 40,126 € |
| 11/05/2026 | 3,5800 | 3,5450 | 3,6250 | 3,5450 | 20,380 | 73,438 € |
| 08/05/2026 | 3,5900 | 3,5600 | 3,6300 | 3,5600 | 14,841 | 53,562 € |
| 07/05/2026 | 3,6000 | 3,6200 | 3,6400 | 3,6000 | 17,280 | 62,698 € |
| 06/05/2026 | 3,6000 | 3,6400 | 3,6400 | 3,5900 | 42,426 | 153,254 € |
| 05/05/2026 | 3,6400 | 3,6450 | 3,7050 | 3,6050 | 23,349 | 85,531 € |
| 04/05/2026 | 3,6450 | 3,6000 | 3,6750 | 3,6000 | 17,811 | 65,024 € |
| 30/04/2026 | 3,5700 | 3,5650 | 3,6200 | 3,4600 | 49,546 | 177,992 € |
| 29/04/2026 | 3,6000 | 3,5600 | 3,6000 | 3,5300 | 26,444 | 94,210 € |
| 28/04/2026 | 3,5800 | 3,6300 | 3,6450 | 3,5700 | 64,627 | 233,173 € |
| 27/04/2026 | 3,6400 | 3,5900 | 3,6450 | 3,5900 | 51,382 | 185,657 € |
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.