Euronext Athens
MERKO
MERKO
Τελευταίο κλείσιμο
28,8000
-0,2000 (-0,69%) 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.
Άνοιγμα29,0000
Υψηλό29,0000
Χαμηλό28,6000
Όγκος56
Τζίρος1,614 €
Πράξεις2
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.