Euronext Athens
IATR
IATR
Τελευταίο κλείσιμο
1,6100
-0,0300 (-1,83%) 20/07/2026
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.
Άνοιγμα1,6200
Υψηλό1,6200
Χαμηλό1,6100
Όγκος1,461
Τζίρος2,357 €
Πράξεις16
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.