Euronext Athens
INLIF
INLIF
Τελευταίο κλείσιμο
7,1200
+0,0800 (+1,14%) 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.
Άνοιγμα7,0600
Υψηλό7,1200
Χαμηλό7,0400
Όγκος4,682
Τζίρος33,034 €
Πράξεις25
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 7,1200 | 7,0600 | 7,1200 | 7,0400 | 4,682 | 33,034 € |
| 28/08/2026 | 7,0400 | 7,0600 | 7,0800 | 7,0400 | 3,130 | 22,088 € |
| 27/08/2026 | 7,0200 | 7,0600 | 7,1400 | 7,0200 | 4,719 | 33,403 € |
| 26/08/2026 | 7,0400 | 7,0600 | 7,1000 | 7,0200 | 2,750 | 19,381 € |
| 25/08/2026 | 7,0400 | 7,0200 | 7,0800 | 7,0200 | 6,532 | 45,973 € |
| 24/08/2026 | 7,0200 | 7,0400 | 7,1200 | 7,0000 | 5,674 | 39,963 € |
| 21/08/2026 | 7,0200 | 7,0200 | 7,0200 | 6,9400 | 9,405 | 65,800 € |
| 20/08/2026 | 7,0200 | 7,0400 | 7,0400 | 7,0000 | 9,490 | 66,662 € |
| 19/08/2026 | 7,0400 | 7,0400 | 7,0400 | 7,0200 | 4,449 | 31,281 € |
| 18/08/2026 | 7,0400 | 7,1000 | 7,1000 | 7,0200 | 4,942 | 34,758 € |
| 17/08/2026 | 7,0600 | 7,0600 | 7,1000 | 7,0400 | 3,797 | 26,855 € |
| 14/08/2026 | 7,0800 | 7,0800 | 7,1000 | 7,0200 | 7,393 | 52,125 € |
| 13/08/2026 | 7,0800 | 7,0400 | 7,0800 | 7,0200 | 9,376 | 66,020 € |
| 12/08/2026 | 7,0600 | 7,0600 | 7,1200 | 7,0400 | 5,048 | 35,653 € |
| 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.