Euronext Athens
GEBKA
GEBKA
Τελευταίο κλείσιμο
2,2200
+0,0300 (+1,37%) 11/08/2026
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.
Άνοιγμα2,2000
Υψηλό2,2500
Χαμηλό2,1700
Όγκος5,947
Τζίρος13,159 €
Πράξεις52
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 2,2200 | 2,2000 | 2,2500 | 2,1700 | 5,947 | 13,159 € |
| 10/08/2026 | 2,1900 | 2,2300 | 2,2300 | 2,1700 | 3,357 | 7,328 € |
| 07/08/2026 | 2,1900 | 2,1900 | 2,2300 | 2,1800 | 2,195 | 4,858 € |
| 06/08/2026 | 2,1900 | 2,1900 | 2,1900 | 2,1400 | 7,750 | 16,798 € |
| 05/08/2026 | 2,1500 | 2,1200 | 2,1500 | 2,1200 | 226 | 480 € |
| 04/08/2026 | 2,1500 | 2,1600 | 2,1600 | 2,1000 | 1,864 | 3,983 € |
| 03/08/2026 | 2,1000 | 2,0800 | 2,1100 | 2,0600 | 9,161 | 19,078 € |
| 31/07/2026 | 2,0900 | 2,0700 | 2,1200 | 2,0700 | 3,101 | 6,493 € |
| 30/07/2026 | 2,0700 | 2,0800 | 2,0900 | 2,0600 | 2,314 | 4,795 € |
| 29/07/2026 | 2,1000 | 2,0700 | 2,1000 | 2,0500 | 1,475 | 3,072 € |
| 28/07/2026 | 2,0700 | 2,1000 | 2,1000 | 2,0700 | 7,064 | 14,667 € |
| 27/07/2026 | 2,0800 | 2,0800 | 2,1100 | 2,0800 | 2,825 | 5,902 € |
| 24/07/2026 | 2,0800 | 2,0900 | 2,0900 | 2,0600 | 2,775 | 5,779 € |
| 23/07/2026 | 2,0900 | 2,1300 | 2,1300 | 2,0800 | 16,991 | 35,925 € |
| 22/07/2026 | 2,1200 | 2,1200 | 2,1500 | 2,0900 | 10,174 | 21,706 € |
| 21/07/2026 | 2,1200 | 2,1200 | 2,1700 | 2,1200 | 2,626 | 5,595 € |
| 20/07/2026 | 2,1500 | 2,1500 | 2,1600 | 2,1200 | 1,526 | 3,277 € |
| 17/07/2026 | 2,1500 | 2,1300 | 2,2400 | 2,1200 | 4,939 | 10,623 € |
| 16/07/2026 | 2,1000 | 2,1000 | 2,1000 | 2,0900 | 1,350 | 2,831 € |
| 15/07/2026 | 2,1000 | 2,1000 | 2,1300 | 2,0800 | 12,107 | 25,405 € |
| 14/07/2026 | 2,1000 | 2,1100 | 2,1500 | 2,1000 | 10,518 | 22,281 € |
| 13/07/2026 | 2,1000 | 2,1100 | 2,1700 | 2,0700 | 15,649 | 33,171 € |
| 10/07/2026 | 2,0800 | 2,0600 | 2,1500 | 2,0600 | 9,985 | 21,033 € |
| 09/07/2026 | 2,0600 | 2,1000 | 2,1200 | 2,0600 | 12,541 | 26,061 € |
| 08/07/2026 | 2,0800 | 2,1300 | 2,1400 | 2,0800 | 11,673 | 24,580 € |
| 07/07/2026 | 2,1300 | 2,1100 | 2,1300 | 2,1000 | 3,787 | 8,028 € |
| 06/07/2026 | 2,0900 | 2,1000 | 2,1500 | 2,0900 | 11,566 | 24,380 € |
| 03/07/2026 | 2,0900 | 2,1300 | 2,1400 | 2,0900 | 19,080 | 40,109 € |
| 02/07/2026 | 2,1500 | 2,1700 | 2,1700 | 2,1000 | 8,178 | 17,428 € |
| 01/07/2026 | 2,1700 | 2,1100 | 2,1700 | 2,1000 | 1,280 | 2,726 € |
| 30/06/2026 | 2,1400 | 2,1500 | 2,1500 | 2,0900 | 9,428 | 19,875 € |
| 29/06/2026 | 2,1300 | 2,1600 | 2,1600 | 2,1000 | 19,371 | 41,240 € |
| 26/06/2026 | 2,1900 | 2,1800 | 2,1900 | 2,1300 | 774 | 1,667 € |
| 25/06/2026 | 2,1500 | 2,2200 | 2,2200 | 2,1300 | 4,613 | 9,898 € |
| 24/06/2026 | 2,1700 | 2,1300 | 2,2000 | 2,1300 | 10,599 | 22,867 € |
| 23/06/2026 | 2,1700 | 2,2000 | 2,2200 | 2,1700 | 12,635 | 27,516 € |
| 22/06/2026 | 2,2400 | 2,1900 | 2,2400 | 2,1800 | 1,682 | 3,689 € |
| 19/06/2026 | 2,2200 | 2,2500 | 2,2500 | 2,2000 | 5,270 | 11,724 € |
| 18/06/2026 | 2,2400 | 2,2300 | 2,2500 | 2,1900 | 3,925 | 8,733 € |
| 17/06/2026 | 2,2300 | 2,2200 | 2,2500 | 2,1900 | 2,442 | 5,362 € |
| 16/06/2026 | 2,2400 | 2,3000 | 2,3000 | 2,1900 | 23,064 | 50,867 € |
| 15/06/2026 | 2,2700 | 2,3600 | 2,3600 | 2,2200 | 1,626 | 3,637 € |
| 12/06/2026 | 2,3000 | 2,2700 | 2,3900 | 2,2500 | 1,625 | 3,703 € |
| 11/06/2026 | 2,3300 | 2,2800 | 2,3300 | 2,2500 | 7,727 | 17,644 € |
| 10/06/2026 | 2,3600 | 2,3800 | 2,3800 | 2,3000 | 14 | 33 € |
| 09/06/2026 | 2,2800 | 2,3100 | 2,3200 | 2,2800 | 7,528 | 17,223 € |
| 08/06/2026 | 2,3500 | 2,3100 | 2,3500 | 2,2900 | 5,493 | 12,738 € |
| 05/06/2026 | 2,2900 | 2,4500 | 2,4500 | 2,2900 | 5,476 | 13,010 € |
| 04/06/2026 | 2,3400 | 2,3600 | 2,4200 | 2,3400 | 9,375 | 22,257 € |
| 03/06/2026 | 2,3900 | 2,3300 | 2,3900 | 2,3300 | 2,184 | 5,158 € |
| 02/06/2026 | 2,4000 | 2,3500 | 2,4000 | 2,3500 | 8,180 | 19,251 € |
| 29/05/2026 | 2,3200 | 2,3800 | 2,3800 | 2,3200 | 9,445 | 22,142 € |
| 28/05/2026 | 2,3600 | 2,3500 | 2,3600 | 2,3000 | 9,231 | 21,369 € |
| 27/05/2026 | 2,3800 | 2,3300 | 2,3900 | 2,3200 | 5,725 | 13,498 € |
| 26/05/2026 | 2,3700 | 2,2500 | 2,3900 | 2,2500 | 22,912 | 53,486 € |
| 25/05/2026 | 2,2700 | 2,2600 | 2,2700 | 2,2200 | 6,007 | 13,542 € |
| 22/05/2026 | 2,2500 | 2,2400 | 2,2600 | 2,2000 | 4,741 | 10,587 € |
| 21/05/2026 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 58 | 129 € |
| 20/05/2026 | 2,2300 | 2,1600 | 2,2400 | 2,1600 | 566 | 1,256 € |
| 19/05/2026 | 2,2400 | 2,1800 | 2,2400 | 2,1500 | 4,920 | 10,737 € |
| 18/05/2026 | 2,2500 | 2,2000 | 2,2500 | 2,1600 | 7,941 | 17,378 € |
| 15/05/2026 | 2,2100 | 2,2200 | 2,2200 | 2,1600 | 2,740 | 6,051 € |
| 14/05/2026 | 2,2300 | 2,2400 | 2,2400 | 2,1500 | 8,862 | 19,234 € |
| 13/05/2026 | 2,2400 | 2,1900 | 2,2400 | 2,1300 | 11,591 | 24,998 € |
| 12/05/2026 | 2,2300 | 2,2000 | 2,2300 | 2,1500 | 4,234 | 9,211 € |
| 11/05/2026 | 2,2100 | 2,2500 | 2,2500 | 2,1700 | 1,896 | 4,159 € |
| 08/05/2026 | 2,2300 | 2,2500 | 2,2500 | 2,2000 | 8,862 | 19,723 € |
| 07/05/2026 | 2,2600 | 2,2800 | 2,3000 | 2,2600 | 8,903 | 20,256 € |
| 06/05/2026 | 2,3200 | 2,2800 | 2,3400 | 2,2800 | 8,862 | 20,522 € |
| 05/05/2026 | 2,3300 | 2,3000 | 2,3300 | 2,2500 | 5,711 | 13,052 € |
| 04/05/2026 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 20 | 47 € |
| 30/04/2026 | 2,3800 | 2,3700 | 2,3900 | 2,2400 | 2,139 | 5,095 € |
| 29/04/2026 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1 | 2 € |
| 28/04/2026 | 2,3700 | 2,3700 | 2,3800 | 2,3000 | 1,283 | 3,012 € |
| 27/04/2026 | 2,3700 | 2,2900 | 2,3700 | 2,2700 | 8,242 | 19,051 € |
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.