Euronext Athens
MERKO
MERKO
Τελευταίο κλείσιμο
31,4000
+1,4000 (+4,67%) 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.
Άνοιγμα31,2000
Υψηλό31,6000
Χαμηλό31,2000
Όγκος31
Τζίρος974 €
Πράξεις3
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 31,4000 | 31,2000 | 31,6000 | 31,2000 | 31 | 974 € |
| 28/08/2026 | 30,0000 | 29,6000 | 30,0000 | 29,6000 | 89 | 2,661 € |
| 27/08/2026 | 29,0000 | 28,8000 | 30,4000 | 28,8000 | 133 | 3,939 € |
| 26/08/2026 | 28,6000 | 28,2000 | 28,8000 | 28,2000 | 144 | 4,118 € |
| 25/08/2026 | 27,8000 | 26,8000 | 27,8000 | 26,8000 | 114 | 3,085 € |
| 24/08/2026 | 27,0000 | 27,0000 | 27,0000 | 27,0000 | 16 | 432 € |
| 21/08/2026 | 27,0000 | 27,0000 | 27,0000 | 27,0000 | 2 | 54 € |
| 20/08/2026 | 27,0000 | 27,0000 | 27,0000 | 27,0000 | 2 | 54 € |
| 19/08/2026 | 27,0000 | 27,0000 | 27,0000 | 27,0000 | 21 | 567 € |
| 18/08/2026 | 27,0000 | 27,0000 | 27,0000 | 26,4000 | 39 | 1,040 € |
| 17/08/2026 | 27,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 14/08/2026 | 27,0000 | 26,0000 | 27,0000 | 26,0000 | 13 | 341 € |
| 13/08/2026 | 27,0000 | 27,0000 | 27,0000 | 27,0000 | 8 | 216 € |
| 12/08/2026 | 27,0000 | 27,0000 | 27,0000 | 27,0000 | 5 | 135 € |
| 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.