Euronext Athens
Κρι Κρι
KRI
Τελευταίο κλείσιμο
30,0000
+0,3000 (+1,01%) 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.
Άνοιγμα30,0000
Υψηλό30,3500
Χαμηλό29,6000
Όγκος47,185
Τζίρος1,413,941 €
Πράξεις231
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 26/06/2026 | 30,0000 | 30,0000 | 30,3500 | 29,6000 | 47,185 | 1,413,941 € |
| 25/06/2026 | 29,7000 | 30,5500 | 30,5500 | 29,7000 | 14,538 | 438,473 € |
| 24/06/2026 | 30,3000 | 29,5000 | 30,6000 | 29,0000 | 41,191 | 1,233,434 € |
| 23/06/2026 | 29,0000 | 28,9000 | 29,8000 | 28,7500 | 37,362 | 1,089,205 € |
| 22/06/2026 | 28,9000 | 29,2500 | 29,4000 | 28,7500 | 25,423 | 739,502 € |
| 19/06/2026 | 29,2500 | 28,4000 | 29,4000 | 28,3500 | 38,858 | 1,117,381 € |
| 18/06/2026 | 28,3500 | 28,0000 | 28,4000 | 27,8000 | 19,622 | 549,425 € |
| 17/06/2026 | 28,4500 | 29,0000 | 29,0000 | 28,2500 | 14,315 | 405,698 € |
| 16/06/2026 | 28,6000 | 28,5000 | 28,7000 | 27,7000 | 30,329 | 854,024 € |
| 15/06/2026 | 28,2000 | 28,7000 | 28,8000 | 28,0000 | 10,858 | 307,665 € |
| 12/06/2026 | 28,1500 | 28,2000 | 28,9000 | 28,1500 | 22,045 | 627,064 € |
| 11/06/2026 | 28,2000 | 28,4000 | 28,6500 | 28,2000 | 16,447 | 467,598 € |
| 10/06/2026 | 28,3000 | 28,3000 | 28,3000 | 28,0000 | 13,940 | 391,510 € |
| 09/06/2026 | 28,3000 | 28,3000 | 28,6000 | 28,1000 | 27,118 | 769,802 € |
| 08/06/2026 | 28,3000 | 27,9000 | 28,6000 | 27,6000 | 14,328 | 401,718 € |
| 05/06/2026 | 28,2500 | 28,6000 | 28,8500 | 28,0000 | 15,320 | 434,625 € |
| 04/06/2026 | 28,6000 | 28,2000 | 28,6000 | 28,0000 | 36,419 | 1,037,106 € |
| 03/06/2026 | 27,9500 | 28,3000 | 28,5000 | 27,7500 | 19,748 | 557,294 € |
| 02/06/2026 | 28,3000 | 27,0000 | 28,3000 | 27,0000 | 32,602 | 908,359 € |
| 29/05/2026 | 27,0000 | 26,3500 | 27,4500 | 26,3500 | 72,605 | 1,965,440 € |
| 28/05/2026 | 26,3500 | 25,0000 | 26,4000 | 24,8500 | 20,796 | 533,143 € |
| 27/05/2026 | 24,9000 | 24,2500 | 24,9000 | 24,0000 | 12,887 | 315,185 € |
| 26/05/2026 | 24,5000 | 24,4500 | 24,6500 | 24,0500 | 17,395 | 421,989 € |
| 25/05/2026 | 24,4000 | 24,3500 | 24,5500 | 24,2000 | 12,231 | 298,554 € |
| 22/05/2026 | 24,2000 | 24,2000 | 24,4500 | 24,1000 | 21,887 | 530,825 € |
| 21/05/2026 | 24,1000 | 24,6500 | 24,7500 | 24,0500 | 13,589 | 332,041 € |
| 20/05/2026 | 24,5000 | 24,9000 | 25,1000 | 24,4000 | 21,146 | 526,280 € |
| 19/05/2026 | 25,0000 | 25,4000 | 25,4000 | 24,9000 | 49,660 | 1,244,753 € |
| 18/05/2026 | 25,0000 | 25,0000 | 25,4000 | 24,4000 | 39,820 | 990,434 € |
| 15/05/2026 | 25,0000 | 24,5000 | 25,3500 | 24,3000 | 11,888 | 294,082 € |
| 14/05/2026 | 24,5000 | 24,3500 | 25,1500 | 24,0000 | 17,313 | 424,755 € |
| 13/05/2026 | 23,8500 | 24,1000 | 24,4000 | 23,8000 | 12,828 | 309,068 € |
| 12/05/2026 | 24,1000 | 24,9000 | 25,0000 | 24,0500 | 32,432 | 792,010 € |
| 11/05/2026 | 25,0000 | 25,5000 | 25,7000 | 25,0000 | 11,572 | 294,047 € |
| 08/05/2026 | 25,8000 | 25,9500 | 26,1500 | 25,4000 | 44,219 | 1,137,922 € |
| 07/05/2026 | 25,8000 | 26,0000 | 26,0000 | 25,1000 | 54,943 | 1,408,005 € |
| 06/05/2026 | 26,0000 | 25,2500 | 26,1000 | 25,0500 | 28,780 | 740,059 € |
| 05/05/2026 | 25,0000 | 24,4500 | 25,1000 | 24,1500 | 24,738 | 614,752 € |
| 04/05/2026 | 24,2500 | 24,7500 | 24,7500 | 24,0000 | 21,109 | 511,159 € |
| 30/04/2026 | 24,5500 | 24,7000 | 24,8000 | 24,3500 | 23,308 | 573,832 € |
| 29/04/2026 | 24,7500 | 24,0000 | 24,7500 | 24,0000 | 16,191 | 394,189 € |
| 28/04/2026 | 24,2000 | 24,2000 | 24,5000 | 24,0000 | 27,839 | 673,101 € |
| 27/04/2026 | 24,1500 | 24,5000 | 24,5000 | 24,0000 | 12,491 | 304,131 € |
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.