Euronext Athens
KEKR
KEKR
Τελευταίο κλείσιμο
1,6850
-0,0800 (-4,53%) 17/07/2026
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.
Άνοιγμα1,7500
Υψηλό1,7700
Χαμηλό1,6850
Όγκος12,464
Τζίρος21,349 €
Πράξεις65
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 1,6850 | 1,7500 | 1,7700 | 1,6850 | 12,464 | 21,349 € |
| 16/07/2026 | 1,7650 | 1,8250 | 1,8250 | 1,7500 | 7,700 | 13,560 € |
| 15/07/2026 | 1,8000 | 1,8000 | 1,8300 | 1,7800 | 5,892 | 10,591 € |
| 14/07/2026 | 1,8200 | 1,8200 | 1,8200 | 1,7700 | 5,112 | 9,199 € |
| 13/07/2026 | 1,7900 | 1,8050 | 1,8050 | 1,7700 | 2,016 | 3,607 € |
| 10/07/2026 | 1,8100 | 1,8000 | 1,8250 | 1,7950 | 14,026 | 25,247 € |
| 09/07/2026 | 1,8050 | 1,8400 | 1,8600 | 1,8000 | 7,429 | 13,470 € |
| 08/07/2026 | 1,8350 | 1,8350 | 1,8800 | 1,8000 | 5,841 | 10,594 € |
| 07/07/2026 | 1,8750 | 1,8900 | 1,8900 | 1,8500 | 1,808 | 3,359 € |
| 06/07/2026 | 1,8550 | 1,8950 | 1,8950 | 1,8500 | 1,121 | 2,080 € |
| 03/07/2026 | 1,8650 | 1,8350 | 1,8900 | 1,8350 | 11,606 | 21,491 € |
| 02/07/2026 | 1,8300 | 1,8250 | 1,9000 | 1,8100 | 11,530 | 21,484 € |
| 01/07/2026 | 1,8200 | 1,8200 | 1,8550 | 1,8000 | 8,161 | 14,815 € |
| 30/06/2026 | 1,8700 | 1,8400 | 1,8800 | 1,8200 | 6,080 | 11,157 € |
| 29/06/2026 | 1,8750 | 1,8750 | 1,8850 | 1,8750 | 639 | 1,198 € |
| 26/06/2026 | 1,8650 | 1,8500 | 1,8900 | 1,8300 | 5,911 | 10,870 € |
| 25/06/2026 | 1,8500 | 1,8400 | 1,8900 | 1,8300 | 7,611 | 14,090 € |
| 24/06/2026 | 1,8900 | 1,8800 | 1,9300 | 1,8300 | 10,273 | 19,065 € |
| 23/06/2026 | 1,9000 | 1,9450 | 1,9550 | 1,9000 | 7,740 | 14,747 € |
| 22/06/2026 | 1,9400 | 1,9850 | 1,9850 | 1,8950 | 10,565 | 20,419 € |
| 19/06/2026 | 1,9550 | 1,9600 | 1,9900 | 1,9250 | 1,699 | 3,306 € |
| 18/06/2026 | 1,9800 | 1,9950 | 2,0000 | 1,9300 | 2,150 | 4,192 € |
| 17/06/2026 | 1,9950 | 1,9800 | 1,9950 | 1,8900 | 7,343 | 14,258 € |
| 16/06/2026 | 1,9800 | 1,9400 | 2,0300 | 1,8900 | 25,848 | 50,443 € |
| 15/06/2026 | 1,8900 | 1,9200 | 1,9200 | 1,8600 | 6,237 | 11,844 € |
| 12/06/2026 | 1,8550 | 1,9000 | 1,9300 | 1,8550 | 5,430 | 10,200 € |
| 11/06/2026 | 1,8500 | 1,8950 | 1,9000 | 1,8450 | 4,527 | 8,544 € |
| 10/06/2026 | 1,8950 | 1,9000 | 1,9000 | 1,8350 | 2,697 | 5,026 € |
| 09/06/2026 | 1,8850 | 1,8900 | 1,9100 | 1,8400 | 3,555 | 6,670 € |
| 08/06/2026 | 1,8650 | 1,8850 | 1,8900 | 1,8150 | 8,318 | 15,365 € |
| 05/06/2026 | 1,8650 | 1,8900 | 1,9200 | 1,8600 | 5,441 | 10,245 € |
| 04/06/2026 | 1,9050 | 1,9800 | 1,9800 | 1,8600 | 16,836 | 32,156 € |
| 03/06/2026 | 1,9400 | 1,9700 | 2,0500 | 1,9400 | 14,855 | 29,434 € |
| 02/06/2026 | 1,9700 | 2,0000 | 2,0000 | 1,9300 | 5,181 | 10,081 € |
| 29/05/2026 | 1,9450 | 2,0000 | 2,0400 | 1,9300 | 20,335 | 40,436 € |
| 28/05/2026 | 1,9950 | 2,0600 | 2,0700 | 1,9950 | 8,332 | 16,757 € |
| 27/05/2026 | 2,0700 | 2,0900 | 2,0900 | 2,0000 | 18,061 | 37,134 € |
| 26/05/2026 | 2,0600 | 2,1000 | 2,1200 | 2,0500 | 6,708 | 13,935 € |
| 25/05/2026 | 2,1000 | 2,0600 | 2,1400 | 2,0500 | 33,123 | 69,348 € |
| 22/05/2026 | 2,0500 | 2,0800 | 2,1300 | 2,0200 | 12,481 | 25,878 € |
| 21/05/2026 | 2,0800 | 2,1200 | 2,1400 | 2,0200 | 22,449 | 46,918 € |
| 20/05/2026 | 2,0800 | 2,0500 | 2,0900 | 1,9400 | 68,438 | 138,410 € |
| 19/05/2026 | 2,0500 | 1,8800 | 2,0600 | 1,8500 | 48,657 | 95,860 € |
| 18/05/2026 | 1,8700 | 1,9100 | 2,0000 | 1,8500 | 46,904 | 89,712 € |
| 15/05/2026 | 1,9550 | 2,0500 | 2,0800 | 1,9550 | 13,440 | 27,202 € |
| 14/05/2026 | 2,0600 | 1,8950 | 2,1400 | 1,8950 | 81,580 | 168,413 € |
| 13/05/2026 | 1,9800 | 1,9200 | 1,9950 | 1,8600 | 43,372 | 84,200 € |
| 12/05/2026 | 1,8850 | 1,6450 | 1,8900 | 1,6400 | 68,402 | 122,540 € |
| 11/05/2026 | 1,6600 | 1,6500 | 1,6650 | 1,6350 | 14,449 | 23,756 € |
| 08/05/2026 | 1,6500 | 1,6500 | 1,6900 | 1,6400 | 14,579 | 24,238 € |
| 07/05/2026 | 1,6750 | 1,7150 | 1,7200 | 1,6700 | 9,629 | 16,369 € |
| 06/05/2026 | 1,6800 | 1,7050 | 1,7100 | 1,6450 | 7,743 | 13,079 € |
| 05/05/2026 | 1,6650 | 1,6750 | 1,7050 | 1,6300 | 19,161 | 31,673 € |
| 04/05/2026 | 1,6650 | 1,6500 | 1,7000 | 1,6200 | 10,064 | 16,438 € |
| 30/04/2026 | 1,6500 | 1,7000 | 1,7000 | 1,6450 | 1,770 | 2,973 € |
| 29/04/2026 | 1,6800 | 1,6400 | 1,6800 | 1,6100 | 7,766 | 12,743 € |
| 28/04/2026 | 1,6700 | 1,7050 | 1,7300 | 1,6400 | 4,756 | 7,941 € |
| 27/04/2026 | 1,6900 | 1,7350 | 1,7500 | 1,6800 | 16,610 | 28,267 € |
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.