Euronext Athens
INLIF
INLIF
Τελευταίο κλείσιμο
7,0800
+0,0400 (+0,57%) 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.
Άνοιγμα7,0400
Υψηλό7,0800
Χαμηλό7,0200
Όγκος4,552
Τζίρος32,100 €
Πράξεις30
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 7,0800 | 7,0400 | 7,0800 | 7,0200 | 4,552 | 32,100 € |
| 10/08/2026 | 7,0400 | 7,0800 | 7,0800 | 7,0200 | 4,845 | 34,115 € |
| 07/08/2026 | 7,0800 | 7,0600 | 7,1600 | 7,0200 | 5,219 | 36,978 € |
| 06/08/2026 | 7,0200 | 7,1600 | 7,1600 | 7,0200 | 11,043 | 77,883 € |
| 05/08/2026 | 7,1200 | 6,9200 | 7,1200 | 6,8800 | 30,019 | 211,640 € |
| 04/08/2026 | 7,0200 | 6,8600 | 7,0400 | 6,8600 | 6,050 | 42,096 € |
| 03/08/2026 | 6,8200 | 6,8200 | 6,8800 | 6,8000 | 6,761 | 46,318 € |
| 31/07/2026 | 6,8000 | 6,8200 | 6,8600 | 6,8000 | 5,590 | 38,054 € |
| 30/07/2026 | 6,8200 | 6,8200 | 6,8800 | 6,8000 | 11,500 | 78,258 € |
| 29/07/2026 | 6,8400 | 6,9800 | 6,9800 | 6,7600 | 2,895 | 19,781 € |
| 28/07/2026 | 6,8200 | 6,9800 | 6,9800 | 6,8200 | 3,446 | 23,718 € |
| 27/07/2026 | 6,9600 | 6,9200 | 6,9600 | 6,8400 | 3,147 | 21,639 € |
| 24/07/2026 | 6,8000 | 6,9600 | 6,9600 | 6,8000 | 9,765 | 66,527 € |
| 23/07/2026 | 6,8000 | 6,9800 | 6,9800 | 6,8000 | 6,564 | 45,082 € |
| 22/07/2026 | 6,9800 | 7,0400 | 7,0400 | 6,9400 | 7,928 | 55,475 € |
| 21/07/2026 | 7,0000 | 7,0200 | 7,0200 | 7,0000 | 5,027 | 35,221 € |
| 20/07/2026 | 7,0200 | 7,0600 | 7,0600 | 7,0000 | 5,260 | 37,000 € |
| 17/07/2026 | 7,0000 | 7,0200 | 7,0400 | 7,0000 | 15,611 | 109,418 € |
| 16/07/2026 | 7,0200 | 7,0400 | 7,0400 | 7,0200 | 6,820 | 47,901 € |
| 15/07/2026 | 7,0400 | 7,0400 | 7,0400 | 7,0200 | 27,212 | 191,076 € |
| 14/07/2026 | 7,0200 | 7,0400 | 7,0600 | 7,0000 | 101,243 | 710,816 € |
| 13/07/2026 | 7,0200 | 7,0000 | 7,0400 | 7,0000 | 13,162 | 92,308 € |
| 10/07/2026 | 7,0200 | 7,0200 | 7,0400 | 7,0000 | 45,370 | 318,164 € |
| 09/07/2026 | 6,9400 | 7,0200 | 7,0400 | 6,9400 | 6,598 | 45,918 € |
| 08/07/2026 | 7,0000 | 7,0200 | 7,0400 | 6,9400 | 15,836 | 110,987 € |
| 07/07/2026 | 7,0400 | 7,0600 | 7,0600 | 6,9800 | 8,604 | 60,475 € |
| 06/07/2026 | 7,0200 | 7,0400 | 7,0400 | 7,0000 | 8,196 | 57,579 € |
| 03/07/2026 | 7,0200 | 7,0600 | 7,0800 | 7,0000 | 10,340 | 72,861 € |
| 02/07/2026 | 7,0400 | 7,0400 | 7,0800 | 7,0200 | 10,090 | 71,050 € |
| 01/07/2026 | 7,0400 | 7,0400 | 7,0600 | 7,0000 | 4,660 | 32,685 € |
| 30/06/2026 | 7,0200 | 6,9600 | 7,1600 | 6,9600 | 36,216 | 253,589 € |
| 29/06/2026 | 6,9400 | 6,9000 | 6,9400 | 6,8400 | 930 | 6,389 € |
| 26/06/2026 | 6,8800 | 6,9600 | 7,0200 | 6,8800 | 12,476 | 87,177 € |
| 25/06/2026 | 7,0000 | 7,1000 | 7,1000 | 6,8000 | 11,508 | 80,784 € |
| 24/06/2026 | 7,1000 | 7,0000 | 7,1000 | 6,7600 | 3,044 | 21,116 € |
| 23/06/2026 | 7,0600 | 7,0200 | 7,0800 | 7,0000 | 12,698 | 89,427 € |
| 22/06/2026 | 7,1200 | 7,1000 | 7,2200 | 7,0200 | 8,488 | 60,755 € |
| 19/06/2026 | 7,1200 | 7,1000 | 7,2600 | 7,1000 | 24,530 | 176,136 € |
| 18/06/2026 | 7,1000 | 7,1200 | 7,1200 | 7,0200 | 4,882 | 34,480 € |
| 17/06/2026 | 7,0800 | 6,9600 | 7,2000 | 6,9600 | 24,660 | 174,583 € |
| 16/06/2026 | 6,8800 | 6,8600 | 6,9800 | 6,7600 | 12,832 | 88,764 € |
| 15/06/2026 | 6,8600 | 6,7000 | 6,9200 | 6,7000 | 4,481 | 30,723 € |
| 12/06/2026 | 6,7200 | 6,7000 | 6,7400 | 6,6600 | 1,687 | 11,283 € |
| 11/06/2026 | 6,6400 | 6,6800 | 6,7000 | 6,5600 | 6,129 | 40,727 € |
| 10/06/2026 | 6,7000 | 6,7000 | 6,7200 | 6,6800 | 590 | 3,947 € |
| 09/06/2026 | 6,7000 | 6,7000 | 6,8000 | 6,6800 | 1,675 | 11,251 € |
| 08/06/2026 | 6,7000 | 6,7400 | 6,7400 | 6,6400 | 5,790 | 38,736 € |
| 05/06/2026 | 6,7800 | 6,8800 | 6,8800 | 6,7400 | 5,651 | 38,399 € |
| 04/06/2026 | 6,8600 | 6,8400 | 6,9000 | 6,7800 | 5,574 | 38,067 € |
| 03/06/2026 | 6,9000 | 6,8800 | 6,9800 | 6,8000 | 4,625 | 31,781 € |
| 02/06/2026 | 6,9200 | 6,8000 | 6,9400 | 6,8000 | 9,868 | 67,958 € |
| 29/05/2026 | 6,7800 | 6,8000 | 6,8000 | 6,7400 | 4,611 | 31,311 € |
| 28/05/2026 | 6,7400 | 6,7600 | 6,8000 | 6,7000 | 3,080 | 20,826 € |
| 27/05/2026 | 6,8000 | 6,7600 | 6,9000 | 6,7400 | 9,278 | 63,484 € |
| 26/05/2026 | 6,7000 | 6,7400 | 6,8400 | 6,6200 | 6,216 | 41,799 € |
| 25/05/2026 | 6,7200 | 6,7000 | 6,7400 | 6,6600 | 6,126 | 41,114 € |
| 22/05/2026 | 6,7200 | 6,7000 | 6,7400 | 6,5400 | 4,705 | 31,256 € |
| 21/05/2026 | 6,7200 | 6,6000 | 6,7600 | 6,4600 | 4,832 | 32,069 € |
| 20/05/2026 | 6,6800 | 6,3000 | 6,6800 | 6,3000 | 12,638 | 82,137 € |
| 19/05/2026 | 6,3000 | 6,2400 | 6,4200 | 6,2400 | 2,827 | 17,888 € |
| 18/05/2026 | 6,2400 | 6,3000 | 6,4000 | 6,2400 | 9,559 | 60,037 € |
| 15/05/2026 | 6,3800 | 6,4000 | 6,4600 | 6,2600 | 5,831 | 36,940 € |
| 14/05/2026 | 6,4000 | 6,5800 | 6,5800 | 6,3800 | 8,059 | 52,120 € |
| 13/05/2026 | 6,5000 | 6,6400 | 6,6400 | 6,4600 | 7,732 | 50,380 € |
| 12/05/2026 | 6,5800 | 6,7200 | 6,7800 | 6,5200 | 4,287 | 28,462 € |
| 11/05/2026 | 6,6800 | 6,6800 | 6,6800 | 6,6000 | 1,366 | 9,062 € |
| 08/05/2026 | 6,6200 | 6,7000 | 6,8400 | 6,5800 | 5,623 | 37,402 € |
| 07/05/2026 | 6,6600 | 6,6800 | 6,7600 | 6,6000 | 14,913 | 99,036 € |
| 06/05/2026 | 6,6200 | 6,6600 | 6,7800 | 6,6000 | 12,776 | 85,286 € |
| 05/05/2026 | 6,6000 | 6,7200 | 6,7200 | 6,6000 | 2,466 | 16,475 € |
| 04/05/2026 | 6,7400 | 6,7800 | 6,8000 | 6,6200 | 5,691 | 38,064 € |
| 30/04/2026 | 6,6800 | 6,6200 | 6,7600 | 6,6200 | 1,936 | 12,949 € |
| 29/04/2026 | 6,7000 | 6,8400 | 6,8400 | 6,6000 | 6,241 | 41,875 € |
| 28/04/2026 | 6,9000 | 6,7600 | 6,9000 | 6,7000 | 13,995 | 95,287 € |
| 27/04/2026 | 6,8200 | 6,9800 | 6,9800 | 6,7000 | 8,450 | 57,250 € |
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.