Euronext Athens
MODA
MODA
Τελευταίο κλείσιμο
7,0000
-0,0500 (-0,71%) 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.
Άνοιγμα7,0000
Υψηλό7,0000
Χαμηλό7,0000
Όγκος350
Τζίρος2,450 €
Πράξεις3
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 350 | 2,450 € |
| 28/08/2026 | 7,0500 | 6,9000 | 7,0500 | 6,9000 | 1,110 | 7,824 € |
| 27/08/2026 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 500 | 3,475 € |
| 26/08/2026 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 2,045 | 13,702 € |
| 25/08/2026 | 7,1500 | 7,0000 | 7,1500 | 7,0000 | 930 | 6,645 € |
| 24/08/2026 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 565 | 4,068 € |
| 21/08/2026 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 603 | 4,342 € |
| 20/08/2026 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 329 | 2,369 € |
| 19/08/2026 | 7,2500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 18/08/2026 | 7,2500 | 7,2000 | 7,2000 | 7,2000 | 90 | 648 € |
| 17/08/2026 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 130 | 943 € |
| 14/08/2026 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 300 | 2,175 € |
| 13/08/2026 | 7,2000 | 7,0000 | 7,2000 | 7,0000 | 430 | 3,090 € |
| 12/08/2026 | 7,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 11/08/2026 | 7,1000 | 6,9000 | 7,1000 | 6,9000 | 730 | 5,177 € |
| 10/08/2026 | 7,0000 | 6,3500 | 7,0000 | 6,3500 | 1,030 | 7,191 € |
| 07/08/2026 | 7,0000 | 6,9500 | 7,0000 | 6,9500 | 1,290 | 9,026 € |
| 06/08/2026 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 400 | 2,800 € |
| 05/08/2026 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 500 | 3,500 € |
| 04/08/2026 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 800 | 5,600 € |
| 03/08/2026 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 500 | 3,500 € |
| 31/07/2026 | 7,0000 | 6,2500 | 7,0000 | 6,2500 | 1,530 | 10,538 € |
| 30/07/2026 | 6,9000 | 6,3500 | 6,9000 | 6,3500 | 1,130 | 7,781 € |
| 29/07/2026 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 1,000 | 7,000 € |
| 28/07/2026 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 150 | 1,050 € |
| 27/07/2026 | 7,0000 | 7,1000 | 7,1000 | 7,1000 | 100 | 710 € |
| 24/07/2026 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 200 | 1,400 € |
| 23/07/2026 | 7,0000 | 6,5000 | 7,0000 | 6,5000 | 1,000 | 6,850 € |
| 22/07/2026 | 7,1000 | 6,5000 | 7,1000 | 6,5000 | 730 | 5,165 € |
| 21/07/2026 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 1,000 | 7,200 € |
| 20/07/2026 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 300 | 2,130 € |
| 17/07/2026 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 800 | 5,760 € |
| 16/07/2026 | 7,1500 | 7,1500 | 7,1500 | 7,1500 | 230 | 1,645 € |
| 15/07/2026 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 200 | 1,440 € |
| 14/07/2026 | 7,2500 | 7,4000 | 7,4000 | 7,4000 | 55 | 407 € |
| 13/07/2026 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 100 | 725 € |
| 10/07/2026 | 7,0600 | 6,9000 | 7,0600 | 6,9000 | 524 | 3,693 € |
| 09/07/2026 | 7,0000 | 6,9000 | 7,0000 | 6,9000 | 714 | 4,995 € |
| 08/07/2026 | 7,0400 | 6,9000 | 7,0400 | 6,8400 | 1,704 | 11,821 € |
| 07/07/2026 | 7,1000 | 7,0000 | 7,1600 | 7,0000 | 300 | 2,135 € |
| 06/07/2026 | 7,0000 | 7,0000 | 7,0000 | 6,9200 | 1,540 | 10,758 € |
| 03/07/2026 | 7,0400 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 02/07/2026 | 7,0400 | 6,9600 | 7,0400 | 6,9600 | 280 | 1,965 € |
| 01/07/2026 | 7,0400 | 6,9200 | 7,0400 | 6,9200 | 230 | 1,616 € |
| 30/06/2026 | 7,0200 | 6,9000 | 7,0800 | 6,9000 | 1,441 | 10,154 € |
| 29/06/2026 | 6,9200 | 6,9200 | 6,9200 | 6,9000 | 556 | 3,843 € |
| 26/06/2026 | 6,8800 | 6,8800 | 6,8800 | 6,8000 | 1,115 | 7,669 € |
| 25/06/2026 | 6,8800 | 6,7600 | 6,9600 | 6,7600 | 454 | 3,114 € |
| 24/06/2026 | 6,8000 | 6,7800 | 6,8000 | 6,7200 | 2,530 | 17,148 € |
| 23/06/2026 | 6,8800 | 6,8200 | 6,8800 | 6,7600 | 1,424 | 9,776 € |
| 22/06/2026 | 6,8800 | 6,8800 | 6,8800 | 6,8800 | 320 | 2,202 € |
| 19/06/2026 | 6,8800 | 6,7600 | 6,8800 | 6,7600 | 890 | 6,105 € |
| 18/06/2026 | 6,8800 | 6,7800 | 6,8800 | 6,7000 | 915 | 6,246 € |
| 17/06/2026 | 6,8800 | 6,8000 | 6,8800 | 6,8000 | 2,100 | 14,440 € |
| 16/06/2026 | 6,8800 | 6,7800 | 6,8800 | 6,7800 | 3,000 | 20,482 € |
| 15/06/2026 | 6,8000 | 6,7800 | 6,8000 | 6,7800 | 500 | 3,399 € |
| 12/06/2026 | 6,8000 | 6,7400 | 6,8000 | 6,7000 | 1,325 | 8,993 € |
| 11/06/2026 | 6,8000 | 6,8400 | 6,8400 | 6,6800 | 1,480 | 10,038 € |
| 10/06/2026 | 6,8000 | 6,6800 | 6,8000 | 6,6400 | 1,185 | 7,979 € |
| 09/06/2026 | 6,8000 | 6,8400 | 6,9000 | 6,7000 | 2,261 | 15,303 € |
| 08/06/2026 | 6,8000 | 6,5000 | 6,8000 | 6,3200 | 10,447 | 69,378 € |
| 05/06/2026 | 6,6200 | 6,6400 | 6,7400 | 6,6000 | 2,652 | 17,557 € |
| 04/06/2026 | 6,7600 | 6,7000 | 6,7600 | 6,6200 | 2,635 | 17,671 € |
| 03/06/2026 | 6,8000 | 6,7400 | 6,8000 | 6,7000 | 1,950 | 13,142 € |
| 02/06/2026 | 6,8600 | 6,9600 | 6,9600 | 6,7000 | 2,779 | 18,845 € |
| 29/05/2026 | 6,8600 | 6,9600 | 6,9600 | 6,6600 | 3,781 | 25,579 € |
| 28/05/2026 | 6,8600 | 6,7400 | 6,8800 | 6,7000 | 2,475 | 16,835 € |
| 27/05/2026 | 6,8400 | 6,7400 | 6,8400 | 6,6400 | 3,955 | 26,696 € |
| 26/05/2026 | 6,8600 | 6,6200 | 6,8600 | 6,5200 | 2,294 | 15,384 € |
| 25/05/2026 | 6,7000 | 6,8000 | 6,8400 | 6,6600 | 2,831 | 19,019 € |
| 22/05/2026 | 6,8600 | 6,7000 | 6,8600 | 6,6000 | 5,319 | 36,062 € |
| 21/05/2026 | 6,7600 | 6,8400 | 6,8400 | 6,6200 | 3,378 | 22,737 € |
| 20/05/2026 | 6,9400 | 6,9600 | 6,9600 | 6,7600 | 1,605 | 10,961 € |
| 19/05/2026 | 6,9600 | 6,8800 | 6,9600 | 6,8000 | 1,550 | 10,627 € |
| 18/05/2026 | 6,9600 | 6,8600 | 6,9600 | 6,8000 | 410 | 2,839 € |
| 15/05/2026 | 6,9600 | 6,9600 | 6,9600 | 6,8600 | 285 | 1,981 € |
| 14/05/2026 | 6,9600 | 6,9000 | 7,0400 | 6,8400 | 1,085 | 7,520 € |
| 13/05/2026 | 6,9000 | 7,0600 | 7,0600 | 6,8000 | 101,735 | 641,955 € |
| 12/05/2026 | 7,0000 | 6,9000 | 7,0000 | 6,8400 | 815 | 5,657 € |
| 11/05/2026 | 6,9400 | 6,9000 | 6,9400 | 6,9000 | 1,370 | 9,506 € |
| 08/05/2026 | 6,9400 | 6,9000 | 6,9400 | 6,7600 | 2,190 | 15,011 € |
| 07/05/2026 | 6,9800 | 7,0000 | 7,0000 | 6,8400 | 2,398 | 16,589 € |
| 06/05/2026 | 7,0600 | 6,8800 | 7,0600 | 6,8600 | 1,406 | 9,788 € |
| 05/05/2026 | 7,0000 | 6,8600 | 7,0000 | 6,8600 | 560 | 3,894 € |
| 04/05/2026 | 6,7400 | 6,8600 | 6,8600 | 6,7200 | 428 | 2,898 € |
| 30/04/2026 | 6,7000 | 6,5400 | 6,7400 | 6,5400 | 1,660 | 10,954 € |
| 29/04/2026 | 6,6200 | 6,6000 | 6,6200 | 6,6000 | 220 | 1,455 € |
| 28/04/2026 | 6,6200 | 6,5400 | 6,6200 | 6,5000 | 1,230 | 8,060 € |
| 27/04/2026 | 6,6200 | 6,6000 | 6,7800 | 6,6000 | 919 | 6,100 € |
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.