Euronext Athens
IATR
IATR
Τελευταίο κλείσιμο
1,5800
-0,0100 (-0,63%) 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.
Άνοιγμα1,5800
Υψηλό1,5800
Χαμηλό1,5800
Όγκος5,760
Τζίρος9,101 €
Πράξεις10
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 5,760 | 9,101 € |
| 28/08/2026 | 1,5900 | 1,5800 | 1,5900 | 1,5800 | 8,752 | 13,907 € |
| 27/08/2026 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 3,419 | 5,470 € |
| 26/08/2026 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 5,640 | 8,968 € |
| 25/08/2026 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 12,185 | 19,496 € |
| 24/08/2026 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 2,655 | 4,301 € |
| 21/08/2026 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 2,100 | 3,381 € |
| 20/08/2026 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 4,000 | 6,440 € |
| 19/08/2026 | 1,6000 | 1,6200 | 1,6200 | 1,6200 | 25 | 41 € |
| 18/08/2026 | 1,6000 | 1,6000 | 1,6200 | 1,6000 | 305 | 492 € |
| 17/08/2026 | 1,6000 | 1,5800 | 1,6000 | 1,5800 | 6,150 | 9,820 € |
| 14/08/2026 | 1,6100 | 1,6400 | 1,6400 | 1,6100 | 1,390 | 2,243 € |
| 13/08/2026 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,050 | 1,712 € |
| 12/08/2026 | 1,6200 | 1,6500 | 1,6500 | 1,6200 | 2,600 | 4,272 € |
| 11/08/2026 | 1,6400 | 1,6500 | 1,6500 | 1,6400 | 4,330 | 7,123 € |
| 10/08/2026 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 2,125 | 3,506 € |
| 07/08/2026 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 2,599 | 4,262 € |
| 06/08/2026 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 3,300 | 5,445 € |
| 05/08/2026 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 2,400 | 3,960 € |
| 04/08/2026 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 2,200 | 3,630 € |
| 03/08/2026 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,915 | 3,160 € |
| 31/07/2026 | 1,6500 | 1,5700 | 1,6500 | 1,5700 | 4,708 | 7,664 € |
| 30/07/2026 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,900 | 3,059 € |
| 29/07/2026 | 1,5800 | 1,5700 | 1,5800 | 1,5700 | 15,140 | 23,810 € |
| 28/07/2026 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 3,500 | 5,425 € |
| 27/07/2026 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 12,775 | 20,057 € |
| 24/07/2026 | 1,5400 | 1,5200 | 1,5400 | 1,5200 | 26,962 | 41,302 € |
| 23/07/2026 | 1,5500 | 1,5800 | 1,5800 | 1,5500 | 6,900 | 10,767 € |
| 22/07/2026 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 18,850 | 29,783 € |
| 21/07/2026 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 11,158 | 17,853 € |
| 20/07/2026 | 1,6100 | 1,6200 | 1,6200 | 1,6100 | 1,461 | 2,357 € |
| 17/07/2026 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 852 | 1,397 € |
| 16/07/2026 | 1,6600 | 1,6800 | 1,6800 | 1,6600 | 7,000 | 11,684 € |
| 15/07/2026 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 12,005 | 19,448 € |
| 14/07/2026 | 1,6700 | 1,6900 | 1,6900 | 1,6700 | 28,149 | 47,328 € |
| 13/07/2026 | 1,7000 | 1,7900 | 1,7900 | 1,7000 | 12,981 | 22,248 € |
| 10/07/2026 | 1,7900 | 1,7450 | 1,8200 | 1,7300 | 13,293 | 23,826 € |
| 09/07/2026 | 1,7350 | 1,7750 | 1,7800 | 1,7350 | 3,206 | 5,609 € |
| 08/07/2026 | 1,7750 | 1,7800 | 1,7950 | 1,7300 | 18,151 | 31,655 € |
| 07/07/2026 | 1,8000 | 1,7800 | 1,8000 | 1,7650 | 6,182 | 11,021 € |
| 06/07/2026 | 1,7950 | 1,7850 | 1,8400 | 1,7650 | 17,279 | 30,723 € |
| 03/07/2026 | 1,7900 | 1,7650 | 1,7900 | 1,7550 | 15,951 | 28,157 € |
| 02/07/2026 | 1,7550 | 1,7850 | 1,8350 | 1,7450 | 21,932 | 38,978 € |
| 01/07/2026 | 1,7800 | 1,8450 | 1,8900 | 1,7700 | 24,733 | 44,546 € |
| 30/06/2026 | 1,8500 | 1,9000 | 1,9000 | 1,7850 | 11,034 | 20,133 € |
| 29/06/2026 | 1,8800 | 1,7900 | 1,9150 | 1,7500 | 40,441 | 74,508 € |
| 26/06/2026 | 1,7800 | 1,9250 | 2,0300 | 1,7800 | 68,513 | 128,040 € |
| 25/06/2026 | 1,9600 | 1,7800 | 2,1900 | 1,7800 | 201,096 | 413,825 € |
| 24/06/2026 | 1,7550 | 1,7300 | 1,7600 | 1,7250 | 3,426 | 5,982 € |
| 23/06/2026 | 1,7600 | 1,7000 | 1,7600 | 1,7000 | 8,445 | 14,578 € |
| 22/06/2026 | 1,7450 | 1,7500 | 1,7500 | 1,7250 | 3,372 | 5,872 € |
| 19/06/2026 | 1,7400 | 1,7600 | 1,7650 | 1,7000 | 35,519 | 60,986 € |
| 18/06/2026 | 1,7550 | 1,7600 | 1,7750 | 1,7500 | 1,505 | 2,645 € |
| 17/06/2026 | 1,7600 | 1,7650 | 1,7850 | 1,7400 | 8,208 | 14,435 € |
| 16/06/2026 | 1,7650 | 1,7750 | 1,7800 | 1,7550 | 3,800 | 6,710 € |
| 15/06/2026 | 1,7700 | 1,7600 | 1,7750 | 1,7400 | 6,659 | 11,672 € |
| 12/06/2026 | 1,7700 | 1,7950 | 1,7950 | 1,7400 | 14,154 | 24,924 € |
| 11/06/2026 | 1,7900 | 1,7900 | 1,7900 | 1,7800 | 551 | 986 € |
| 10/06/2026 | 1,7850 | 1,8000 | 1,8000 | 1,7600 | 2,222 | 3,952 € |
| 09/06/2026 | 1,7800 | 1,7800 | 1,7900 | 1,7700 | 4,543 | 8,091 € |
| 08/06/2026 | 1,7800 | 1,7800 | 1,7900 | 1,7450 | 3,800 | 6,664 € |
| 05/06/2026 | 1,8000 | 1,7950 | 1,8000 | 1,7450 | 16,499 | 28,932 € |
| 04/06/2026 | 1,7850 | 1,8050 | 1,8100 | 1,7400 | 60,972 | 107,115 € |
| 03/06/2026 | 1,8050 | 1,8000 | 1,8050 | 1,7850 | 9,229 | 16,614 € |
| 02/06/2026 | 1,8000 | 1,8100 | 1,8100 | 1,7650 | 17,531 | 31,318 € |
| 29/05/2026 | 1,7950 | 1,8050 | 1,8100 | 1,7600 | 15,532 | 27,509 € |
| 28/05/2026 | 1,8000 | 1,7700 | 1,8050 | 1,7500 | 18,670 | 32,964 € |
| 27/05/2026 | 1,7950 | 1,8150 | 1,8150 | 1,7550 | 3,208 | 5,709 € |
| 26/05/2026 | 1,7950 | 1,7600 | 1,8000 | 1,7500 | 5,012 | 8,955 € |
| 25/05/2026 | 1,7750 | 1,7700 | 1,8000 | 1,7600 | 4,557 | 8,066 € |
| 22/05/2026 | 1,7700 | 1,8000 | 1,8000 | 1,7500 | 2,943 | 5,166 € |
| 21/05/2026 | 1,8000 | 1,8100 | 1,8100 | 1,7750 | 743 | 1,340 € |
| 20/05/2026 | 1,7900 | 1,8050 | 1,8050 | 1,7450 | 2,102 | 3,716 € |
| 19/05/2026 | 1,7750 | 1,8000 | 1,8000 | 1,7450 | 1,926 | 3,397 € |
| 18/05/2026 | 1,7600 | 1,8100 | 1,8300 | 1,7600 | 12,813 | 22,830 € |
| 15/05/2026 | 1,8300 | 1,8400 | 1,8400 | 1,7950 | 666 | 1,213 € |
| 14/05/2026 | 1,8250 | 1,8100 | 1,8250 | 1,7900 | 3,822 | 6,937 € |
| 13/05/2026 | 1,8100 | 1,8100 | 1,8100 | 1,7800 | 2,242 | 4,048 € |
| 12/05/2026 | 1,8050 | 1,7950 | 1,8050 | 1,7800 | 4,235 | 7,615 € |
| 11/05/2026 | 1,7750 | 1,7750 | 1,7800 | 1,7550 | 5,776 | 10,202 € |
| 08/05/2026 | 1,7550 | 1,7700 | 1,7850 | 1,7400 | 6,705 | 11,837 € |
| 07/05/2026 | 1,7700 | 1,8500 | 1,8500 | 1,7700 | 12,105 | 21,693 € |
| 06/05/2026 | 1,8000 | 1,8150 | 1,8350 | 1,7800 | 21,919 | 39,614 € |
| 05/05/2026 | 1,8100 | 1,8150 | 1,8200 | 1,7900 | 7,382 | 13,308 € |
| 04/05/2026 | 1,7900 | 1,8650 | 1,9000 | 1,7900 | 25,481 | 46,241 € |
| 30/04/2026 | 1,9000 | 1,8800 | 1,9400 | 1,8600 | 8,035 | 15,199 € |
| 29/04/2026 | 1,9300 | 1,9750 | 1,9750 | 1,9000 | 7,943 | 15,256 € |
| 28/04/2026 | 1,9450 | 1,9500 | 2,0200 | 1,9100 | 19,371 | 37,868 € |
| 27/04/2026 | 1,9700 | 1,9800 | 1,9800 | 1,9400 | 9,855 | 19,273 € |
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.