Euronext Athens
KARE
KARE
Τελευταίο κλείσιμο
420,0000
-6,0000 (-1,41%) 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.
Άνοιγμα420,0000
Υψηλό420,0000
Χαμηλό420,0000
Όγκος34
Τζίρος14,280 €
Πράξεις9
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 420,0000 | 420,0000 | 420,0000 | 420,0000 | 34 | 14,280 € |
| 28/08/2026 | 426,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 27/08/2026 | 426,0000 | 426,0000 | 426,0000 | 426,0000 | 10 | 4,260 € |
| 26/08/2026 | 426,0000 | 426,0000 | 426,0000 | 426,0000 | 1 | 426 € |
| 25/08/2026 | 426,0000 | 426,0000 | 426,0000 | 426,0000 | 21 | 8,946 € |
| 24/08/2026 | 424,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 21/08/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 100 | 42,400 € |
| 20/08/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 100 | 42,400 € |
| 19/08/2026 | 424,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 18/08/2026 | 424,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 17/08/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 20 | 8,480 € |
| 14/08/2026 | 424,0000 | 424,0000 | 424,0000 | 424,0000 | 13 | 5,512 € |
| 13/08/2026 | 426,0000 | 426,0000 | 426,0000 | 424,0000 | 15 | 6,388 € |
| 12/08/2026 | 426,0000 | 426,0000 | 426,0000 | 426,0000 | 6 | 2,556 € |
| 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.