Euronext Athens
INLIF
INLIF
Τελευταίο κλείσιμο
7,0200
+0,0200 (+0,29%) 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.
Άνοιγμα7,0600
Υψηλό7,0600
Χαμηλό7,0000
Όγκος5,260
Τζίρος37,000 €
Πράξεις32
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.