Euronext Athens
IKTIN
IKTIN
Τελευταίο κλείσιμο
0,3300
-0,0030 (-0,90%) 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.
Άνοιγμα0,3300
Υψηλό0,3300
Χαμηλό0,3255
Όγκος13,926
Τζίρος4,561 €
Πράξεις21
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 0,3300 | 0,3300 | 0,3300 | 0,3255 | 13,926 | 4,561 € |
| 28/08/2026 | 0,3330 | 0,3300 | 0,3390 | 0,3255 | 27,794 | 9,114 € |
| 27/08/2026 | 0,3335 | 0,3290 | 0,3350 | 0,3270 | 21,100 | 6,983 € |
| 26/08/2026 | 0,3350 | 0,3360 | 0,3400 | 0,3310 | 45,572 | 15,273 € |
| 25/08/2026 | 0,3355 | 0,3205 | 0,3380 | 0,3200 | 158,517 | 52,657 € |
| 24/08/2026 | 0,3210 | 0,3220 | 0,3270 | 0,3200 | 25,411 | 8,170 € |
| 21/08/2026 | 0,3270 | 0,3285 | 0,3320 | 0,3200 | 35,955 | 11,734 € |
| 20/08/2026 | 0,3285 | 0,3250 | 0,3290 | 0,3200 | 28,533 | 9,196 € |
| 19/08/2026 | 0,3250 | 0,3225 | 0,3260 | 0,3200 | 20,610 | 6,627 € |
| 18/08/2026 | 0,3290 | 0,3270 | 0,3290 | 0,3270 | 3,800 | 1,247 € |
| 17/08/2026 | 0,3295 | 0,3200 | 0,3350 | 0,3190 | 43,870 | 14,180 € |
| 14/08/2026 | 0,3260 | 0,3240 | 0,3260 | 0,3240 | 30,200 | 9,835 € |
| 13/08/2026 | 0,3245 | 0,3200 | 0,3245 | 0,3175 | 25,345 | 8,143 € |
| 12/08/2026 | 0,3200 | 0,3200 | 0,3210 | 0,3200 | 10,210 | 3,267 € |
| 11/08/2026 | 0,3245 | 0,3235 | 0,3245 | 0,3165 | 81,893 | 26,213 € |
| 10/08/2026 | 0,3295 | 0,3300 | 0,3330 | 0,3200 | 5,394 | 1,767 € |
| 07/08/2026 | 0,3270 | 0,3220 | 0,3290 | 0,3205 | 27,718 | 9,023 € |
| 06/08/2026 | 0,3290 | 0,3220 | 0,3290 | 0,3100 | 59,503 | 18,883 € |
| 05/08/2026 | 0,3220 | 0,3360 | 0,3360 | 0,3180 | 99,721 | 31,890 € |
| 04/08/2026 | 0,3220 | 0,3285 | 0,3300 | 0,3220 | 76,011 | 24,802 € |
| 03/08/2026 | 0,3350 | 0,3350 | 0,3360 | 0,3280 | 26,811 | 8,939 € |
| 31/07/2026 | 0,3325 | 0,3370 | 0,3370 | 0,3220 | 66,769 | 21,729 € |
| 30/07/2026 | 0,3355 | 0,3210 | 0,3355 | 0,3210 | 20,228 | 6,616 € |
| 29/07/2026 | 0,3335 | 0,3280 | 0,3350 | 0,3220 | 22,030 | 7,264 € |
| 28/07/2026 | 0,3290 | 0,3270 | 0,3300 | 0,3215 | 28,061 | 9,184 € |
| 27/07/2026 | 0,3270 | 0,3100 | 0,3270 | 0,3090 | 71,912 | 22,742 € |
| 24/07/2026 | 0,3135 | 0,3130 | 0,3160 | 0,3100 | 96,766 | 30,149 € |
| 23/07/2026 | 0,3170 | 0,3260 | 0,3270 | 0,3110 | 66,524 | 21,170 € |
| 22/07/2026 | 0,3280 | 0,3300 | 0,3300 | 0,3205 | 40,618 | 13,216 € |
| 21/07/2026 | 0,3300 | 0,3290 | 0,3340 | 0,3225 | 67,695 | 22,256 € |
| 20/07/2026 | 0,3270 | 0,3290 | 0,3375 | 0,3190 | 16,271 | 5,303 € |
| 17/07/2026 | 0,3255 | 0,3110 | 0,3380 | 0,3030 | 156,029 | 49,237 € |
| 16/07/2026 | 0,3150 | 0,3100 | 0,3155 | 0,3100 | 34,507 | 10,773 € |
| 15/07/2026 | 0,3100 | 0,3175 | 0,3295 | 0,3050 | 110,623 | 34,613 € |
| 14/07/2026 | 0,3180 | 0,3270 | 0,3270 | 0,3170 | 129,100 | 41,245 € |
| 13/07/2026 | 0,3270 | 0,3345 | 0,3345 | 0,3260 | 31,307 | 10,326 € |
| 10/07/2026 | 0,3345 | 0,3260 | 0,3370 | 0,3205 | 114,925 | 37,914 € |
| 09/07/2026 | 0,3285 | 0,3345 | 0,3345 | 0,3135 | 268,717 | 86,642 € |
| 08/07/2026 | 0,3345 | 0,3550 | 0,3550 | 0,3210 | 403,208 | 133,818 € |
| 07/07/2026 | 0,3530 | 0,3645 | 0,3645 | 0,3470 | 52,061 | 18,396 € |
| 06/07/2026 | 0,3635 | 0,3525 | 0,3645 | 0,3500 | 121,381 | 43,045 € |
| 03/07/2026 | 0,3525 | 0,3515 | 0,3525 | 0,3475 | 35,304 | 12,376 € |
| 02/07/2026 | 0,3510 | 0,3495 | 0,3560 | 0,3455 | 85,482 | 29,887 € |
| 01/07/2026 | 0,3485 | 0,3480 | 0,3495 | 0,3440 | 34,587 | 11,991 € |
| 30/06/2026 | 0,3500 | 0,3580 | 0,3585 | 0,3500 | 36,451 | 12,820 € |
| 29/06/2026 | 0,3580 | 0,3560 | 0,3640 | 0,3535 | 31,474 | 11,199 € |
| 26/06/2026 | 0,3620 | 0,3525 | 0,3620 | 0,3525 | 33,900 | 12,110 € |
| 25/06/2026 | 0,3595 | 0,3555 | 0,3625 | 0,3510 | 76,831 | 27,351 € |
| 24/06/2026 | 0,3570 | 0,3455 | 0,3575 | 0,3400 | 62,834 | 21,807 € |
| 23/06/2026 | 0,3425 | 0,3455 | 0,3525 | 0,3390 | 63,177 | 21,663 € |
| 22/06/2026 | 0,3495 | 0,3560 | 0,3565 | 0,3495 | 36,556 | 12,840 € |
| 19/06/2026 | 0,3555 | 0,3520 | 0,3640 | 0,3500 | 73,697 | 25,929 € |
| 18/06/2026 | 0,3545 | 0,3520 | 0,3580 | 0,3495 | 77,053 | 27,087 € |
| 17/06/2026 | 0,3580 | 0,3600 | 0,3600 | 0,3520 | 21,450 | 7,622 € |
| 16/06/2026 | 0,3540 | 0,3570 | 0,3595 | 0,3540 | 52,293 | 18,593 € |
| 15/06/2026 | 0,3645 | 0,3585 | 0,3645 | 0,3550 | 15,262 | 5,473 € |
| 12/06/2026 | 0,3620 | 0,3695 | 0,3695 | 0,3545 | 49,921 | 17,855 € |
| 11/06/2026 | 0,3585 | 0,3600 | 0,3650 | 0,3540 | 20,356 | 7,282 € |
| 10/06/2026 | 0,3600 | 0,3560 | 0,3620 | 0,3535 | 42,404 | 15,075 € |
| 09/06/2026 | 0,3630 | 0,3660 | 0,3680 | 0,3590 | 34,574 | 12,551 € |
| 08/06/2026 | 0,3640 | 0,3550 | 0,3660 | 0,3550 | 2,021 | 727 € |
| 05/06/2026 | 0,3640 | 0,3605 | 0,3675 | 0,3580 | 18,082 | 6,529 € |
| 04/06/2026 | 0,3640 | 0,3590 | 0,3680 | 0,3580 | 92,683 | 33,507 € |
| 03/06/2026 | 0,3585 | 0,3530 | 0,3600 | 0,3510 | 63,470 | 22,606 € |
| 02/06/2026 | 0,3550 | 0,3675 | 0,3675 | 0,3550 | 40,941 | 14,698 € |
| 29/05/2026 | 0,3580 | 0,3605 | 0,3680 | 0,3580 | 33,690 | 12,157 € |
| 28/05/2026 | 0,3655 | 0,3695 | 0,3695 | 0,3605 | 58,544 | 21,357 € |
| 27/05/2026 | 0,3695 | 0,3630 | 0,3760 | 0,3630 | 152,873 | 56,326 € |
| 26/05/2026 | 0,3570 | 0,3630 | 0,3630 | 0,3570 | 36,955 | 13,248 € |
| 25/05/2026 | 0,3630 | 0,3520 | 0,3630 | 0,3520 | 38,262 | 13,646 € |
| 22/05/2026 | 0,3580 | 0,3665 | 0,3665 | 0,3515 | 45,543 | 16,215 € |
| 21/05/2026 | 0,3610 | 0,3680 | 0,3685 | 0,3530 | 76,485 | 27,605 € |
| 20/05/2026 | 0,3645 | 0,3540 | 0,3650 | 0,3465 | 70,000 | 25,025 € |
| 19/05/2026 | 0,3545 | 0,3705 | 0,3705 | 0,3515 | 88,158 | 31,537 € |
| 18/05/2026 | 0,3600 | 0,3755 | 0,3780 | 0,3600 | 192,414 | 71,438 € |
| 15/05/2026 | 0,3755 | 0,3740 | 0,3800 | 0,3630 | 103,405 | 38,376 € |
| 14/05/2026 | 0,3770 | 0,3700 | 0,3785 | 0,3650 | 286,773 | 107,123 € |
| 13/05/2026 | 0,3640 | 0,3390 | 0,3640 | 0,3260 | 442,374 | 151,199 € |
| 12/05/2026 | 0,3275 | 0,3300 | 0,3350 | 0,3240 | 24,103 | 7,927 € |
| 11/05/2026 | 0,3295 | 0,3180 | 0,3295 | 0,3165 | 30,021 | 9,749 € |
| 08/05/2026 | 0,3180 | 0,3280 | 0,3300 | 0,3180 | 57,239 | 18,683 € |
| 07/05/2026 | 0,3280 | 0,3315 | 0,3315 | 0,3170 | 33,015 | 10,687 € |
| 06/05/2026 | 0,3255 | 0,3195 | 0,3300 | 0,3140 | 116,744 | 37,581 € |
| 05/05/2026 | 0,3130 | 0,3200 | 0,3245 | 0,3130 | 28,999 | 9,179 € |
| 04/05/2026 | 0,3250 | 0,3185 | 0,3250 | 0,3130 | 33,670 | 10,685 € |
| 30/04/2026 | 0,3185 | 0,3200 | 0,3200 | 0,3130 | 61,519 | 19,458 € |
| 29/04/2026 | 0,3200 | 0,3345 | 0,3345 | 0,3170 | 107,300 | 34,484 € |
| 28/04/2026 | 0,3295 | 0,3350 | 0,3350 | 0,3260 | 24,358 | 8,081 € |
| 27/04/2026 | 0,3385 | 0,3395 | 0,3400 | 0,3300 | 65,345 | 22,094 € |
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.