Euronext Athens
MERKO
MERKO
Τελευταίο κλείσιμο
26,8000
+0,4000 (+1,52%) 11/08/2026
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.
Άνοιγμα26,6000
Υψηλό27,0000
Χαμηλό26,6000
Όγκος49
Τζίρος1,313 €
Πράξεις3
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 26,8000 | 26,6000 | 27,0000 | 26,6000 | 49 | 1,313 € |
| 10/08/2026 | 26,4000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 07/08/2026 | 26,4000 | 26,6000 | 26,6000 | 25,6000 | 165 | 4,254 € |
| 06/08/2026 | 26,4000 | 26,8000 | 27,0000 | 25,8000 | 542 | 14,177 € |
| 05/08/2026 | 26,6000 | 26,8000 | 26,8000 | 26,4000 | 251 | 6,651 € |
| 04/08/2026 | 26,8000 | 26,2000 | 27,8000 | 26,0000 | 310 | 8,221 € |
| 03/08/2026 | 28,4000 | 27,4000 | 28,4000 | 27,0000 | 87 | 2,373 € |
| 31/07/2026 | 28,6000 | 28,6000 | 29,0000 | 28,6000 | 72 | 2,078 € |
| 30/07/2026 | 28,6000 | 28,6000 | 28,6000 | 28,6000 | 40 | 1,144 € |
| 29/07/2026 | 28,4000 | 28,6000 | 28,8000 | 28,0000 | 33 | 935 € |
| 28/07/2026 | 28,0000 | 28,8000 | 29,0000 | 28,0000 | 47 | 1,340 € |
| 27/07/2026 | 28,0000 | 28,2000 | 28,2000 | 28,0000 | 122 | 3,420 € |
| 24/07/2026 | 29,0000 | 29,0000 | 29,0000 | 29,0000 | 20 | 580 € |
| 23/07/2026 | 28,8000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 22/07/2026 | 28,8000 | 28,2000 | 28,8000 | 28,2000 | 33 | 932 € |
| 21/07/2026 | 28,8000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 20/07/2026 | 28,8000 | 29,0000 | 29,0000 | 28,8000 | 44 | 1,271 € |
| 17/07/2026 | 28,8000 | 29,0000 | 29,0000 | 28,6000 | 56 | 1,614 € |
| 16/07/2026 | 29,0000 | 29,0000 | 29,0000 | 29,0000 | 50 | 1,450 € |
| 15/07/2026 | 29,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 14/07/2026 | 29,2000 | 28,8000 | 29,2000 | 28,8000 | 101 | 2,918 € |
| 13/07/2026 | 29,2000 | 29,2000 | 29,4000 | 29,2000 | 39 | 1,142 € |
| 10/07/2026 | 29,4000 | 30,6000 | 30,8000 | 23,4000 | 368 | 9,018 € |
| 09/07/2026 | 30,2000 | 30,2000 | 30,2000 | 30,2000 | 1 | 30 € |
| 08/07/2026 | 30,2000 | 29,2000 | 30,6000 | 29,2000 | 74 | 2,190 € |
| 07/07/2026 | 30,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 06/07/2026 | 30,2000 | 30,2000 | 30,4000 | 30,2000 | 23 | 695 € |
| 03/07/2026 | 30,0000 | 30,0000 | 30,0000 | 30,0000 | 11 | 330 € |
| 02/07/2026 | 29,8000 | 30,0000 | 30,2000 | 29,2000 | 154 | 4,556 € |
| 01/07/2026 | 30,4000 | 30,8000 | 31,4000 | 30,0000 | 247 | 7,509 € |
| 30/06/2026 | 30,8000 | 31,4000 | 31,4000 | 30,0000 | 65 | 1,987 € |
| 29/06/2026 | 30,6000 | 31,0000 | 31,4000 | 30,6000 | 46 | 1,433 € |
| 26/06/2026 | 30,4000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 25/06/2026 | 30,4000 | 30,0000 | 30,8000 | 30,0000 | 32 | 970 € |
| 24/06/2026 | 30,2000 | 30,4000 | 30,4000 | 30,2000 | 125 | 3,780 € |
| 23/06/2026 | 30,6000 | 30,2000 | 31,0000 | 30,0000 | 226 | 6,895 € |
| 22/06/2026 | 31,6000 | 31,8000 | 32,8000 | 31,0000 | 138 | 4,364 € |
| 19/06/2026 | 30,2000 | 30,0000 | 30,8000 | 30,0000 | 50 | 1,512 € |
| 18/06/2026 | 31,6000 | 31,6000 | 31,8000 | 31,2000 | 128 | 4,047 € |
| 17/06/2026 | 33,2000 | 33,0000 | 33,2000 | 33,0000 | 21 | 695 € |
| 16/06/2026 | 32,8000 | 32,6000 | 33,0000 | 32,6000 | 37 | 1,212 € |
| 15/06/2026 | 31,2000 | 33,2000 | 33,2000 | 31,2000 | 48 | 1,506 € |
| 12/06/2026 | 32,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 11/06/2026 | 32,2000 | 31,8000 | 32,2000 | 31,8000 | 21 | 675 € |
| 10/06/2026 | 30,6000 | 30,6000 | 30,6000 | 30,6000 | 33 | 1,010 € |
| 09/06/2026 | 31,8000 | 31,8000 | 31,8000 | 31,8000 | 29 | 922 € |
| 08/06/2026 | 31,6000 | 32,8000 | 33,0000 | 31,0000 | 231 | 7,216 € |
| 05/06/2026 | 32,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 04/06/2026 | 32,0000 | 33,0000 | 33,0000 | 31,4000 | 170 | 5,450 € |
| 03/06/2026 | 33,0000 | 34,0000 | 34,0000 | 32,4000 | 65 | 2,188 € |
| 02/06/2026 | 33,0000 | 32,6000 | 33,0000 | 32,6000 | 66 | 2,170 € |
| 29/05/2026 | 31,4000 | 30,0000 | 32,2000 | 30,0000 | 133 | 4,173 € |
| 28/05/2026 | 31,0000 | 31,2000 | 33,0000 | 30,8000 | 110 | 3,441 € |
| 27/05/2026 | 33,0000 | 33,0000 | 33,0000 | 33,0000 | 27 | 891 € |
| 26/05/2026 | 32,0000 | 30,6000 | 32,0000 | 30,6000 | 354 | 10,996 € |
| 25/05/2026 | 32,4000 | 34,4000 | 34,4000 | 31,0000 | 150 | 4,856 € |
| 22/05/2026 | 31,4000 | 31,8000 | 31,8000 | 30,6000 | 155 | 4,789 € |
| 21/05/2026 | 30,6000 | 31,6000 | 31,8000 | 30,2000 | 88 | 2,737 € |
| 20/05/2026 | 31,4000 | 31,4000 | 31,6000 | 30,2000 | 229 | 7,068 € |
| 19/05/2026 | 31,0000 | 30,8000 | 31,4000 | 30,4000 | 136 | 4,175 € |
| 18/05/2026 | 30,6000 | 31,8000 | 31,8000 | 30,2000 | 169 | 5,176 € |
| 15/05/2026 | 31,2000 | 33,0000 | 33,0000 | 30,6000 | 198 | 6,187 € |
| 14/05/2026 | 31,6000 | 31,0000 | 32,0000 | 31,0000 | 175 | 5,536 € |
| 13/05/2026 | 31,8000 | 31,4000 | 32,0000 | 31,2000 | 64 | 2,008 € |
| 12/05/2026 | 32,6000 | 32,4000 | 32,8000 | 32,4000 | 35 | 1,141 € |
| 11/05/2026 | 32,0000 | 33,0000 | 33,0000 | 31,4000 | 56 | 1,794 € |
| 08/05/2026 | 32,2000 | 32,2000 | 32,4000 | 32,2000 | 126 | 4,057 € |
| 07/05/2026 | 32,0000 | 31,4000 | 33,2000 | 31,2000 | 232 | 7,388 € |
| 06/05/2026 | 33,8000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 05/05/2026 | 33,8000 | 33,0000 | 34,4000 | 33,0000 | 48 | 1,618 € |
| 04/05/2026 | 31,8000 | 31,0000 | 31,8000 | 31,0000 | 105 | 3,316 € |
| 30/04/2026 | 34,0000 | 34,0000 | 34,0000 | 34,0000 | 6 | 204 € |
| 29/04/2026 | 32,2000 | 32,2000 | 32,2000 | 32,2000 | 24 | 773 € |
| 28/04/2026 | 32,2000 | 32,2000 | 32,2000 | 32,2000 | 26 | 837 € |
| 27/04/2026 | 32,0000 | 32,0000 | 32,4000 | 31,8000 | 383 | 12,260 € |
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.