Euronext Athens
GEBKA
GEBKA
Τελευταίο κλείσιμο
2,1300
-0,0200 (-0,93%) 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.
Άνοιγμα2,1200
Υψηλό2,1300
Χαμηλό2,1200
Όγκος2,000
Τζίρος4,250 €
Πράξεις4
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 2,1300 | 2,1200 | 2,1300 | 2,1200 | 2,000 | 4,250 € |
| 28/08/2026 | 2,1500 | 2,1100 | 2,1500 | 2,1100 | 6,011 | 12,819 € |
| 27/08/2026 | 2,1500 | 2,1400 | 2,1500 | 2,1100 | 4,951 | 10,598 € |
| 26/08/2026 | 2,1400 | 2,1400 | 2,1500 | 2,1100 | 7,036 | 15,014 € |
| 25/08/2026 | 2,1500 | 2,1400 | 2,1500 | 2,1200 | 8,668 | 18,509 € |
| 24/08/2026 | 2,1600 | 2,1400 | 2,1800 | 2,1100 | 7,324 | 15,649 € |
| 21/08/2026 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 202 | 440 € |
| 20/08/2026 | 2,1600 | 2,1500 | 2,1700 | 2,1300 | 2,988 | 6,429 € |
| 19/08/2026 | 2,2000 | 2,2000 | 2,2000 | 2,1700 | 825 | 1,808 € |
| 18/08/2026 | 2,2300 | 2,1800 | 2,2300 | 2,1500 | 1,470 | 3,201 € |
| 17/08/2026 | 2,2200 | 2,2400 | 2,2400 | 2,1700 | 771 | 1,692 € |
| 14/08/2026 | 2,2200 | 2,1800 | 2,2300 | 2,1800 | 16 | 35 € |
| 13/08/2026 | 2,2200 | 2,2200 | 2,2500 | 2,2000 | 6,837 | 15,214 € |
| 12/08/2026 | 2,2000 | 2,2500 | 2,2500 | 2,1700 | 2,782 | 6,099 € |
| 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.