Euronext Athens
FAIS
FAIS
Τελευταίο κλείσιμο
3,4150
+0,0100 (+0,29%) 31/08/2026
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.
Άνοιγμα3,4200
Υψηλό3,4300
Χαμηλό3,3800
Όγκος12,655
Τζίρος43,235 €
Πράξεις38
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 3,4150 | 3,4200 | 3,4300 | 3,3800 | 12,655 | 43,235 € |
| 28/08/2026 | 3,4050 | 3,4400 | 3,4400 | 3,3650 | 27,756 | 94,329 € |
| 27/08/2026 | 3,4300 | 3,4400 | 3,4400 | 3,4050 | 24,239 | 83,066 € |
| 26/08/2026 | 3,3900 | 3,4500 | 3,4500 | 3,3800 | 24,894 | 84,587 € |
| 25/08/2026 | 3,4250 | 3,4450 | 3,4450 | 3,3900 | 21,732 | 74,127 € |
| 24/08/2026 | 3,4250 | 3,4500 | 3,4500 | 3,3900 | 18,892 | 64,705 € |
| 21/08/2026 | 3,4400 | 3,4500 | 3,4550 | 3,4000 | 24,833 | 85,202 € |
| 20/08/2026 | 3,4600 | 3,4150 | 3,4600 | 3,4000 | 16,120 | 55,462 € |
| 19/08/2026 | 3,4400 | 3,4800 | 3,4800 | 3,4000 | 18,438 | 63,400 € |
| 18/08/2026 | 3,4800 | 3,4600 | 3,4800 | 3,4400 | 14,217 | 49,216 € |
| 17/08/2026 | 3,4700 | 3,4750 | 3,4750 | 3,4000 | 22,064 | 75,900 € |
| 14/08/2026 | 3,4500 | 3,5200 | 3,5200 | 3,4500 | 8,100 | 28,273 € |
| 13/08/2026 | 3,4700 | 3,4800 | 3,4800 | 3,4400 | 14,353 | 49,629 € |
| 12/08/2026 | 3,4700 | 3,4850 | 3,4850 | 3,4300 | 9,350 | 32,331 € |
| 11/08/2026 | 3,4700 | 3,4900 | 3,5150 | 3,4300 | 14,973 | 51,841 € |
| 10/08/2026 | 3,4900 | 3,4500 | 3,4900 | 3,4300 | 9,275 | 32,012 € |
| 07/08/2026 | 3,4800 | 3,4500 | 3,4850 | 3,4400 | 27,597 | 95,522 € |
| 06/08/2026 | 3,4700 | 3,4950 | 3,5050 | 3,4500 | 20,390 | 70,897 € |
| 05/08/2026 | 3,4700 | 3,4700 | 3,5000 | 3,4100 | 16,746 | 57,769 € |
| 04/08/2026 | 3,4700 | 3,4800 | 3,4850 | 3,4550 | 10,760 | 37,357 € |
| 03/08/2026 | 3,4700 | 3,4900 | 3,4900 | 3,4000 | 21,465 | 73,991 € |
| 31/07/2026 | 3,4550 | 3,4000 | 3,4550 | 3,3600 | 39,151 | 133,273 € |
| 30/07/2026 | 3,4000 | 3,3400 | 3,4000 | 3,3400 | 15,837 | 53,259 € |
| 29/07/2026 | 3,3600 | 3,3600 | 3,3850 | 3,3400 | 20,236 | 67,926 € |
| 28/07/2026 | 3,3650 | 3,3300 | 3,4050 | 3,3300 | 11,753 | 39,605 € |
| 27/07/2026 | 3,3500 | 3,4000 | 3,4200 | 3,3500 | 22,372 | 75,603 € |
| 24/07/2026 | 3,3500 | 3,3500 | 3,4500 | 3,3500 | 19,937 | 67,039 € |
| 23/07/2026 | 3,4000 | 3,4400 | 3,4400 | 3,3650 | 12,752 | 43,159 € |
| 22/07/2026 | 3,4350 | 3,4200 | 3,4400 | 3,3800 | 9,382 | 32,054 € |
| 21/07/2026 | 3,4200 | 3,4400 | 3,4600 | 3,3700 | 12,023 | 41,045 € |
| 20/07/2026 | 3,4400 | 3,3950 | 3,4400 | 3,3600 | 13,810 | 46,813 € |
| 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.