Euronext Athens
LOGISMOS
LOGISMOS
Τελευταίο κλείσιμο
2,3200
+0,0400 (+1,75%) 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.
Άνοιγμα2,3000
Υψηλό2,3800
Χαμηλό2,3000
Όγκος4,801
Τζίρος11,134 €
Πράξεις23
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 2,3200 | 2,3000 | 2,3800 | 2,3000 | 4,801 | 11,134 € |
| 28/08/2026 | 2,2800 | 2,2600 | 2,2800 | 2,2600 | 2,183 | 4,954 € |
| 27/08/2026 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 445 | 1,006 € |
| 26/08/2026 | 2,2600 | 2,2600 | 2,2600 | 2,2400 | 665 | 1,501 € |
| 25/08/2026 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 190 | 429 € |
| 24/08/2026 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 207 | 472 € |
| 21/08/2026 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 210 | 479 € |
| 20/08/2026 | 2,2800 | 2,2600 | 2,2800 | 2,2200 | 1,420 | 3,174 € |
| 19/08/2026 | 2,2600 | 2,2400 | 2,2600 | 2,2400 | 790 | 1,773 € |
| 18/08/2026 | 2,2400 | 2,2400 | 2,2600 | 2,2400 | 480 | 1,079 € |
| 17/08/2026 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 230 | 515 € |
| 14/08/2026 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 225 | 509 € |
| 13/08/2026 | 2,2600 | 2,2200 | 2,2600 | 2,2200 | 526 | 1,170 € |
| 12/08/2026 | 2,2200 | 2,2200 | 2,2200 | 2,1600 | 1,236 | 2,730 € |
| 11/08/2026 | 2,2200 | 2,1600 | 2,2200 | 2,0600 | 2,019 | 4,328 € |
| 10/08/2026 | 2,2400 | 2,2000 | 2,2400 | 2,2000 | 890 | 1,975 € |
| 07/08/2026 | 2,2400 | 2,2000 | 2,2400 | 2,2000 | 2,840 | 6,311 € |
| 06/08/2026 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 310 | 682 € |
| 05/08/2026 | 2,2000 | 2,2200 | 2,2200 | 2,1600 | 1,680 | 3,655 € |
| 04/08/2026 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 160 | 355 € |
| 03/08/2026 | 2,2200 | 2,2000 | 2,2400 | 2,2000 | 595 | 1,315 € |
| 31/07/2026 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 195 | 429 € |
| 30/07/2026 | 2,2000 | 2,1800 | 2,2000 | 2,1600 | 915 | 1,990 € |
| 29/07/2026 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 185 | 403 € |
| 28/07/2026 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 180 | 392 € |
| 27/07/2026 | 2,1800 | 2,1400 | 2,1800 | 2,1200 | 1,700 | 3,666 € |
| 24/07/2026 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 300 | 660 € |
| 23/07/2026 | 2,1600 | 2,1600 | 2,2000 | 2,1600 | 255 | 552 € |
| 22/07/2026 | 2,1400 | 2,0400 | 2,1400 | 2,0400 | 631 | 1,311 € |
| 21/07/2026 | 2,0400 | 2,0000 | 2,0400 | 1,9900 | 3,672 | 7,414 € |
| 20/07/2026 | 2,0600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 17/07/2026 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 20 | 41 € |
| 16/07/2026 | 2,0600 | 2,0400 | 2,0600 | 2,0400 | 850 | 1,737 € |
| 15/07/2026 | 2,0400 | 2,0200 | 2,0400 | 2,0200 | 1,130 | 2,291 € |
| 14/07/2026 | 2,0400 | 2,0400 | 2,0400 | 1,9800 | 490 | 993 € |
| 13/07/2026 | 2,0400 | 2,0200 | 2,0400 | 2,0200 | 300 | 607 € |
| 10/07/2026 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 230 | 469 € |
| 09/07/2026 | 2,0400 | 2,0400 | 2,0600 | 2,0400 | 330 | 673 € |
| 08/07/2026 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 230 | 469 € |
| 07/07/2026 | 2,0400 | 2,0000 | 2,0400 | 2,0000 | 910 | 1,832 € |
| 06/07/2026 | 2,0600 | 2,0200 | 2,0600 | 2,0200 | 3,305 | 6,702 € |
| 03/07/2026 | 2,0200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 02/07/2026 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 205 | 414 € |
| 01/07/2026 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 210 | 428 € |
| 30/06/2026 | 2,0200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 29/06/2026 | 2,0200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 26/06/2026 | 2,0200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 25/06/2026 | 2,0200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 24/06/2026 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 235 | 475 € |
| 23/06/2026 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 230 | 465 € |
| 22/06/2026 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 221 | 446 € |
| 19/06/2026 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,680 | 5,414 € |
| 18/06/2026 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 180 | 364 € |
| 17/06/2026 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 170 | 343 € |
| 16/06/2026 | 2,0200 | 2,0000 | 2,0400 | 2,0000 | 3,675 | 7,388 € |
| 15/06/2026 | 2,0400 | 1,9800 | 2,0400 | 1,9800 | 1,936 | 3,917 € |
| 12/06/2026 | 2,0400 | 2,0000 | 2,0400 | 1,9500 | 4,710 | 9,429 € |
| 11/06/2026 | 2,0600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 10/06/2026 | 2,0600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 09/06/2026 | 2,0600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 08/06/2026 | 2,0600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 05/06/2026 | 2,0600 | 2,0000 | 2,0600 | 2,0000 | 1,600 | 3,250 € |
| 04/06/2026 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 740 | 1,524 € |
| 03/06/2026 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 800 | 1,664 € |
| 02/06/2026 | 2,0800 | 2,0600 | 2,0800 | 2,0600 | 488 | 1,013 € |
| 29/05/2026 | 2,0800 | 2,0600 | 2,0800 | 2,0600 | 750 | 1,548 € |
| 28/05/2026 | 2,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 27/05/2026 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 260 | 546 € |
| 26/05/2026 | 2,1000 | 2,1000 | 2,1000 | 2,0600 | 410 | 859 € |
| 25/05/2026 | 2,1200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 22/05/2026 | 2,1200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 21/05/2026 | 2,1200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 20/05/2026 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 340 | 721 € |
| 19/05/2026 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 605 | 1,283 € |
| 18/05/2026 | 2,1200 | 2,1400 | 2,1400 | 2,1000 | 1,252 | 2,661 € |
| 15/05/2026 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 250 | 535 € |
| 14/05/2026 | 2,1200 | 2,1000 | 2,2000 | 2,1000 | 14,084 | 30,133 € |
| 13/05/2026 | 2,1000 | 2,0600 | 2,1000 | 2,0600 | 202 | 424 € |
| 12/05/2026 | 2,1200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 11/05/2026 | 2,1200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 08/05/2026 | 2,1200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 07/05/2026 | 2,1200 | 2,0200 | 2,1200 | 2,0000 | 950 | 1,966 € |
| 06/05/2026 | 2,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 05/05/2026 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 165 | 347 € |
| 04/05/2026 | 2,1000 | 2,0200 | 2,1000 | 2,0000 | 1,700 | 3,498 € |
| 30/04/2026 | 2,1200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 29/04/2026 | 2,1200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 28/04/2026 | 2,1200 | 2,0400 | 2,1400 | 2,0000 | 13,504 | 28,670 € |
| 27/04/2026 | 2,1200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
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.