Euronext Athens
Fourlis
FOYRK
Τελευταίο κλείσιμο
4,1100
-0,0850 (-2,03%) 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.
Άνοιγμα4,2150
Υψηλό4,2250
Χαμηλό4,1100
Όγκος100,290
Τζίρος415,035 €
Πράξεις228
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 4,1100 | 4,2150 | 4,2250 | 4,1100 | 100,290 | 415,035 € |
| 28/08/2026 | 4,1950 | 4,3150 | 4,3150 | 4,1950 | 78,091 | 329,474 € |
| 27/08/2026 | 4,2600 | 4,3500 | 4,3500 | 4,2300 | 60,150 | 256,566 € |
| 26/08/2026 | 4,2950 | 4,3450 | 4,3750 | 4,2700 | 52,136 | 224,773 € |
| 25/08/2026 | 4,3300 | 4,3100 | 4,4450 | 4,3100 | 59,417 | 259,176 € |
| 24/08/2026 | 4,3500 | 4,3950 | 4,4000 | 4,3100 | 66,438 | 288,073 € |
| 21/08/2026 | 4,3750 | 4,4000 | 4,4000 | 4,3350 | 60,405 | 263,935 € |
| 20/08/2026 | 4,3850 | 4,4000 | 4,4200 | 4,3250 | 52,075 | 227,617 € |
| 19/08/2026 | 4,3900 | 4,3500 | 4,4000 | 4,3150 | 67,110 | 292,363 € |
| 18/08/2026 | 4,4100 | 4,4500 | 4,5000 | 4,3600 | 67,739 | 301,174 € |
| 17/08/2026 | 4,4500 | 4,4350 | 4,5350 | 4,3450 | 141,868 | 634,068 € |
| 14/08/2026 | 4,4000 | 4,2300 | 4,4350 | 4,2300 | 193,045 | 842,140 € |
| 13/08/2026 | 4,1850 | 4,0500 | 4,1850 | 4,0500 | 131,910 | 540,545 € |
| 12/08/2026 | 4,0550 | 4,0650 | 4,0800 | 4,0500 | 66,653 | 270,632 € |
| 11/08/2026 | 4,0700 | 4,0600 | 4,1050 | 4,0600 | 71,537 | 291,564 € |
| 10/08/2026 | 4,0650 | 4,1000 | 4,1500 | 4,0650 | 38,839 | 158,983 € |
| 07/08/2026 | 4,1100 | 4,0450 | 4,1200 | 4,0200 | 67,647 | 276,322 € |
| 06/08/2026 | 4,0450 | 4,1050 | 4,1200 | 4,0350 | 77,424 | 315,305 € |
| 05/08/2026 | 4,1400 | 4,1300 | 4,1500 | 4,0700 | 97,073 | 398,841 € |
| 04/08/2026 | 4,1300 | 4,0800 | 4,1300 | 4,0800 | 57,574 | 235,783 € |
| 03/08/2026 | 4,0800 | 4,0650 | 4,1350 | 4,0650 | 46,237 | 189,373 € |
| 31/07/2026 | 4,0650 | 4,0650 | 4,1450 | 4,0650 | 57,073 | 233,379 € |
| 30/07/2026 | 4,0650 | 4,0950 | 4,1100 | 4,0500 | 57,093 | 232,452 € |
| 29/07/2026 | 4,0950 | 4,0600 | 4,1100 | 4,0250 | 74,061 | 300,655 € |
| 28/07/2026 | 4,1000 | 4,1000 | 4,1400 | 4,0750 | 57,840 | 237,638 € |
| 27/07/2026 | 4,1400 | 4,1100 | 4,1700 | 4,1100 | 18,005 | 74,465 € |
| 24/07/2026 | 4,1000 | 4,0900 | 4,1200 | 4,0400 | 80,454 | 328,700 € |
| 23/07/2026 | 4,1000 | 4,0800 | 4,1300 | 4,0100 | 156,263 | 638,229 € |
| 22/07/2026 | 4,0800 | 4,1000 | 4,1000 | 4,0350 | 134,520 | 548,003 € |
| 21/07/2026 | 4,1300 | 4,0800 | 4,1600 | 4,0800 | 74,147 | 305,165 € |
| 20/07/2026 | 4,1300 | 4,0700 | 4,1300 | 3,9700 | 152,488 | 617,298 € |
| 17/07/2026 | 4,0400 | 4,1350 | 4,1550 | 4,0250 | 100,203 | 408,014 € |
| 16/07/2026 | 4,1550 | 4,2150 | 4,2450 | 4,1450 | 58,469 | 244,389 € |
| 15/07/2026 | 4,2200 | 4,2850 | 4,2950 | 4,2150 | 108,751 | 461,387 € |
| 14/07/2026 | 4,3050 | 4,2800 | 4,3350 | 4,2600 | 70,381 | 302,782 € |
| 13/07/2026 | 4,2800 | 4,3000 | 4,3500 | 4,2600 | 94,492 | 407,413 € |
| 10/07/2026 | 4,3250 | 4,3500 | 4,3850 | 4,3050 | 78,701 | 340,735 € |
| 09/07/2026 | 4,3150 | 4,3650 | 4,3800 | 4,3150 | 35,936 | 155,900 € |
| 08/07/2026 | 4,3650 | 4,4300 | 4,4300 | 4,3350 | 106,957 | 468,132 € |
| 07/07/2026 | 4,4300 | 4,4400 | 4,5000 | 4,4300 | 20,752 | 92,323 € |
| 06/07/2026 | 4,4500 | 4,5650 | 4,5700 | 4,4500 | 37,109 | 166,929 € |
| 03/07/2026 | 4,5700 | 4,4600 | 4,5700 | 4,4400 | 139,040 | 614,918 € |
| 02/07/2026 | 4,4350 | 4,4700 | 4,5400 | 4,4350 | 51,795 | 232,151 € |
| 01/07/2026 | 4,4700 | 4,4750 | 4,5000 | 4,4250 | 10,416 | 46,567 € |
| 30/06/2026 | 4,4750 | 4,4150 | 4,4800 | 4,4150 | 40,756 | 181,716 € |
| 29/06/2026 | 4,4100 | 4,4800 | 4,5000 | 4,4100 | 47,165 | 210,200 € |
| 26/06/2026 | 4,5500 | 4,5800 | 4,6600 | 4,5250 | 60,347 | 276,418 € |
| 25/06/2026 | 4,6000 | 4,6600 | 4,7500 | 4,5850 | 73,956 | 344,622 € |
| 24/06/2026 | 4,6600 | 4,6950 | 4,7650 | 4,6600 | 48,919 | 231,002 € |
| 23/06/2026 | 4,7550 | 4,7000 | 4,8650 | 4,7000 | 109,359 | 525,526 € |
| 22/06/2026 | 4,8600 | 4,7650 | 4,8700 | 4,7000 | 219,602 | 1,060,265 € |
| 19/06/2026 | 4,7650 | 4,7000 | 4,7700 | 4,6600 | 81,829 | 386,182 € |
| 18/06/2026 | 4,8000 | 4,6950 | 4,8000 | 4,6950 | 70,833 | 337,314 € |
| 17/06/2026 | 4,7900 | 4,6600 | 4,8000 | 4,6600 | 83,731 | 398,108 € |
| 16/06/2026 | 4,7300 | 4,6700 | 4,7350 | 4,6000 | 138,467 | 649,149 € |
| 15/06/2026 | 4,6400 | 4,5000 | 4,6500 | 4,5000 | 223,111 | 1,026,491 € |
| 12/06/2026 | 4,5000 | 4,4200 | 4,5750 | 4,4200 | 189,690 | 855,898 € |
| 11/06/2026 | 4,4200 | 4,3350 | 4,4400 | 4,3350 | 38,023 | 167,666 € |
| 10/06/2026 | 4,3350 | 4,3300 | 4,3950 | 4,3300 | 20,203 | 88,056 € |
| 09/06/2026 | 4,3800 | 4,4400 | 4,4700 | 4,3050 | 75,754 | 332,211 € |
| 08/06/2026 | 4,4400 | 4,4000 | 4,5000 | 4,4000 | 34,689 | 154,117 € |
| 05/06/2026 | 4,4500 | 4,3500 | 4,5200 | 4,3500 | 98,825 | 437,979 € |
| 04/06/2026 | 4,3200 | 4,3150 | 4,3550 | 4,3000 | 43,562 | 188,297 € |
| 03/06/2026 | 4,3300 | 4,3600 | 4,3750 | 4,3300 | 31,618 | 137,417 € |
| 02/06/2026 | 4,3900 | 4,3400 | 4,4250 | 4,3400 | 20,463 | 89,757 € |
| 29/05/2026 | 4,4050 | 4,3400 | 4,4300 | 4,3400 | 37,188 | 163,125 € |
| 28/05/2026 | 4,3450 | 4,3350 | 4,3650 | 4,3050 | 19,074 | 82,747 € |
| 27/05/2026 | 4,3650 | 4,3100 | 4,3650 | 4,2800 | 101,158 | 437,081 € |
| 26/05/2026 | 4,3000 | 4,3100 | 4,3600 | 4,3000 | 78,208 | 337,961 € |
| 25/05/2026 | 4,3600 | 4,4000 | 4,4000 | 4,2700 | 159,880 | 692,580 € |
| 22/05/2026 | 4,3800 | 4,3250 | 4,4100 | 4,3200 | 57,745 | 253,187 € |
| 21/05/2026 | 4,3250 | 4,4500 | 4,4600 | 4,3200 | 79,910 | 351,111 € |
| 20/05/2026 | 4,4500 | 4,4100 | 4,5500 | 4,3900 | 113,582 | 504,003 € |
| 19/05/2026 | 4,5050 | 4,6500 | 4,7000 | 4,4700 | 180,657 | 832,887 € |
| 18/05/2026 | 4,6000 | 4,6400 | 4,8000 | 4,6000 | 94,697 | 442,837 € |
| 15/05/2026 | 4,7300 | 4,6400 | 4,7800 | 4,6400 | 34,501 | 162,669 € |
| 14/05/2026 | 4,7150 | 4,6600 | 4,7400 | 4,6500 | 25,689 | 120,311 € |
| 13/05/2026 | 4,6900 | 4,7300 | 4,8400 | 4,6450 | 54,087 | 254,262 € |
| 12/05/2026 | 4,7600 | 4,7550 | 4,7650 | 4,6100 | 56,126 | 263,914 € |
| 11/05/2026 | 4,7550 | 4,7100 | 4,7750 | 4,7000 | 21,203 | 100,619 € |
| 08/05/2026 | 4,7600 | 4,8200 | 4,8200 | 4,6800 | 37,583 | 178,706 € |
| 07/05/2026 | 4,8000 | 4,7950 | 4,8400 | 4,7450 | 30,870 | 148,026 € |
| 06/05/2026 | 4,8000 | 4,7500 | 4,8700 | 4,7500 | 56,142 | 270,445 € |
| 05/05/2026 | 4,7500 | 4,6000 | 4,7700 | 4,6000 | 47,836 | 225,717 € |
| 04/05/2026 | 4,6100 | 4,6500 | 4,6900 | 4,5750 | 34,698 | 160,465 € |
| 30/04/2026 | 4,5400 | 4,5750 | 4,6300 | 4,5400 | 26,319 | 120,375 € |
| 29/04/2026 | 4,6300 | 4,6500 | 4,6550 | 4,5600 | 29,625 | 136,522 € |
| 28/04/2026 | 4,6700 | 4,7500 | 4,7950 | 4,6500 | 28,591 | 134,632 € |
| 27/04/2026 | 4,8000 | 4,7200 | 4,8450 | 4,7200 | 48,115 | 229,239 € |
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.