Euronext Athens
KARE
KARE
Τελευταίο κλείσιμο
428,0000
-1,0000 (-0,23%) 26/06/2026
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.
Άνοιγμα430,0000
Υψηλό430,0000
Χαμηλό426,0000
Όγκος168
Τζίρος72,028 €
Πράξεις15
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.