Euronext Athens
KARE
KARE
Τελευταίο κλείσιμο
422,0000
0,0000 (0,00%) 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.
Άνοιγμα426,0000
Υψηλό426,0000
Χαμηλό426,0000
Όγκος1
Τζίρος426 €
Πράξεις1
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 422,0000 | 426,0000 | 426,0000 | 426,0000 | 1 | 426 € |
| 10/08/2026 | 422,0000 | 422,0000 | 426,0000 | 422,0000 | 56 | 23,644 € |
| 07/08/2026 | 424,0000 | 422,0000 | 426,0000 | 422,0000 | 5 | 2,126 € |
| 06/08/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 41 | 17,384 € |
| 05/08/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 21 | 8,904 € |
| 04/08/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 104 | 44,096 € |
| 03/08/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 10 | 4,240 € |
| 31/07/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 82 | 34,774 € |
| 30/07/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 29 | 12,296 € |
| 29/07/2026 | 424,0000 | 428,0000 | 428,0000 | 428,0000 | 4 | 1,712 € |
| 28/07/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 102 | 43,248 € |
| 27/07/2026 | 424,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 24/07/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 197 | 83,528 € |
| 23/07/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 327 | 138,648 € |
| 22/07/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 100 | 42,400 € |
| 21/07/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 221 | 93,704 € |
| 20/07/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 100 | 42,400 € |
| 17/07/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 1 | 424 € |
| 16/07/2026 | 424,0000 | 428,0000 | 428,0000 | 424,0000 | 15 | 6,372 € |
| 15/07/2026 | 440,0000 | 440,0000 | 440,0000 | 440,0000 | 25 | 11,000 € |
| 14/07/2026 | 446,0000 | 446,0000 | 446,0000 | 446,0000 | 137 | 61,102 € |
| 13/07/2026 | 442,0000 | 436,0000 | 442,0000 | 436,0000 | 88 | 38,788 € |
| 10/07/2026 | 440,0000 | 438,0000 | 440,0000 | 437,0000 | 127 | 55,716 € |
| 09/07/2026 | 438,0000 | 438,0000 | 438,0000 | 438,0000 | 80 | 35,040 € |
| 08/07/2026 | 437,0000 | 437,0000 | 437,0000 | 436,0000 | 78 | 34,054 € |
| 07/07/2026 | 438,0000 | 437,0000 | 439,0000 | 436,0000 | 97 | 42,544 € |
| 06/07/2026 | 437,0000 | 463,0000 | 463,0000 | 436,0000 | 169 | 75,427 € |
| 03/07/2026 | 441,0000 | 435,0000 | 449,0000 | 433,0000 | 448 | 196,988 € |
| 02/07/2026 | 437,0000 | 430,0000 | 439,0000 | 429,0000 | 191 | 82,820 € |
| 01/07/2026 | 428,0000 | 428,0000 | 428,0000 | 428,0000 | 81 | 34,668 € |
| 30/06/2026 | 429,0000 | 428,0000 | 435,0000 | 428,0000 | 90 | 38,625 € |
| 29/06/2026 | 425,0000 | 425,0000 | 427,0000 | 425,0000 | 150 | 63,847 € |
| 26/06/2026 | 428,0000 | 430,0000 | 430,0000 | 426,0000 | 168 | 72,028 € |
| 25/06/2026 | 429,0000 | 427,0000 | 435,0000 | 425,0000 | 103 | 44,107 € |
| 24/06/2026 | 427,0000 | 428,0000 | 428,0000 | 427,0000 | 81 | 34,628 € |
| 23/06/2026 | 428,0000 | 435,0000 | 435,0000 | 428,0000 | 81 | 34,675 € |
| 22/06/2026 | 427,0000 | 430,0000 | 430,0000 | 427,0000 | 134 | 57,248 € |
| 19/06/2026 | 426,0000 | 428,0000 | 428,0000 | 424,0000 | 173 | 73,656 € |
| 18/06/2026 | 428,0000 | 430,0000 | 430,0000 | 428,0000 | 87 | 37,239 € |
| 17/06/2026 | 428,0000 | 430,0000 | 430,0000 | 424,0000 | 195 | 83,305 € |
| 16/06/2026 | 429,0000 | 427,0000 | 430,0000 | 426,0000 | 217 | 92,728 € |
| 15/06/2026 | 428,0000 | 430,0000 | 430,0000 | 426,0000 | 130 | 55,533 € |
| 12/06/2026 | 428,0000 | 429,0000 | 430,0000 | 422,0000 | 313 | 132,823 € |
| 11/06/2026 | 422,0000 | 422,0000 | 422,0000 | 421,0000 | 91 | 38,322 € |
| 10/06/2026 | 422,0000 | 422,0000 | 422,0000 | 422,0000 | 81 | 34,182 € |
| 09/06/2026 | 423,0000 | 423,0000 | 424,0000 | 420,0000 | 461 | 194,625 € |
| 08/06/2026 | 424,0000 | 424,0000 | 425,0000 | 423,0000 | 131 | 55,491 € |
| 05/06/2026 | 422,0000 | 424,0000 | 424,0000 | 420,0000 | 194 | 81,921 € |
| 04/06/2026 | 423,0000 | 424,0000 | 424,0000 | 423,0000 | 73 | 30,891 € |
| 03/06/2026 | 423,0000 | 423,0000 | 424,0000 | 422,0000 | 142 | 60,065 € |
| 02/06/2026 | 424,0000 | 418,0000 | 424,0000 | 418,0000 | 297 | 125,358 € |
| 29/05/2026 | 425,0000 | 424,0000 | 426,0000 | 424,0000 | 183 | 77,701 € |
| 28/05/2026 | 423,0000 | 423,0000 | 426,0000 | 420,0000 | 237 | 100,355 € |
| 27/05/2026 | 422,0000 | 424,0000 | 425,0000 | 416,0000 | 337 | 142,282 € |
| 26/05/2026 | 424,0000 | 424,0000 | 425,0000 | 423,0000 | 231 | 97,958 € |
| 25/05/2026 | 423,0000 | 423,0000 | 425,0000 | 422,0000 | 371 | 156,976 € |
| 22/05/2026 | 422,0000 | 420,0000 | 423,0000 | 420,0000 | 218 | 91,982 € |
| 21/05/2026 | 423,0000 | 425,0000 | 426,0000 | 422,0000 | 283 | 119,819 € |
| 20/05/2026 | 426,0000 | 420,0000 | 426,0000 | 420,0000 | 257 | 109,020 € |
| 19/05/2026 | 424,0000 | 422,0000 | 425,0000 | 421,0000 | 311 | 131,655 € |
| 18/05/2026 | 423,0000 | 425,0000 | 425,0000 | 421,0000 | 368 | 155,752 € |
| 15/05/2026 | 424,0000 | 425,0000 | 425,0000 | 421,0000 | 99 | 41,962 € |
| 14/05/2026 | 419,0000 | 427,0000 | 427,0000 | 415,0000 | 291 | 122,529 € |
| 13/05/2026 | 426,0000 | 427,0000 | 428,0000 | 422,0000 | 246 | 104,797 € |
| 12/05/2026 | 430,0000 | 428,0000 | 430,0000 | 427,0000 | 245 | 105,086 € |
| 11/05/2026 | 427,0000 | 432,0000 | 432,0000 | 420,0000 | 229 | 97,669 € |
| 08/05/2026 | 431,0000 | 432,0000 | 432,0000 | 428,0000 | 243 | 104,730 € |
| 07/05/2026 | 432,0000 | 428,0000 | 434,0000 | 428,0000 | 163 | 70,610 € |
| 06/05/2026 | 425,0000 | 430,0000 | 430,0000 | 420,0000 | 252 | 107,652 € |
| 05/05/2026 | 430,0000 | 416,0000 | 430,0000 | 410,0000 | 358 | 149,024 € |
| 04/05/2026 | 413,0000 | 408,0000 | 416,0000 | 400,0000 | 271 | 110,735 € |
| 30/04/2026 | 406,0000 | 391,0000 | 410,0000 | 391,0000 | 847 | 332,269 € |
| 29/04/2026 | 394,0000 | 392,0000 | 397,0000 | 389,0000 | 160 | 62,991 € |
| 28/04/2026 | 391,0000 | 390,0000 | 391,0000 | 388,0000 | 173 | 67,449 € |
| 27/04/2026 | 389,0000 | 396,0000 | 396,0000 | 386,0000 | 121 | 47,651 € |
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.