Euronext Athens
ΟΛΘ
OLTH
Τελευταίο κλείσιμο
36,7000
-0,8000 (-2,13%) 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.
Άνοιγμα37,5000
Υψηλό37,5000
Χαμηλό36,6000
Όγκος1,170
Τζίρος43,217 €
Πράξεις34
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 36,7000 | 37,5000 | 37,5000 | 36,6000 | 1,170 | 43,217 € |
| 16/07/2026 | 37,5000 | 37,9000 | 37,9000 | 37,5000 | 384 | 14,408 € |
| 15/07/2026 | 37,7000 | 38,0000 | 38,2000 | 37,0000 | 1,666 | 62,327 € |
| 14/07/2026 | 37,5000 | 38,3000 | 38,5000 | 37,4000 | 1,301 | 49,164 € |
| 13/07/2026 | 37,6000 | 38,5000 | 39,0000 | 37,5000 | 5,220 | 199,630 € |
| 10/07/2026 | 38,5000 | 38,6000 | 38,7000 | 38,5000 | 415 | 16,001 € |
| 09/07/2026 | 38,6000 | 38,8000 | 39,0000 | 38,6000 | 525 | 20,425 € |
| 08/07/2026 | 38,3000 | 39,5000 | 39,5000 | 38,1000 | 1,075 | 41,257 € |
| 07/07/2026 | 39,6000 | 39,6000 | 39,6000 | 39,0000 | 394 | 15,484 € |
| 06/07/2026 | 39,1000 | 39,1000 | 39,2000 | 38,7000 | 443 | 17,301 € |
| 03/07/2026 | 38,9000 | 39,1000 | 39,1000 | 38,9000 | 985 | 38,448 € |
| 02/07/2026 | 39,1000 | 39,6000 | 39,6000 | 39,0000 | 2,301 | 90,608 € |
| 01/07/2026 | 39,6000 | 38,8000 | 39,7000 | 38,6000 | 697 | 27,550 € |
| 30/06/2026 | 39,3000 | 38,4000 | 39,6000 | 38,4000 | 1,017 | 39,526 € |
| 29/06/2026 | 39,6000 | 39,6000 | 39,6000 | 39,6000 | 90 | 3,564 € |
| 26/06/2026 | 39,0000 | 39,4000 | 39,8000 | 39,0000 | 1,412 | 55,805 € |
| 25/06/2026 | 39,5000 | 39,6000 | 39,6000 | 38,7000 | 2,199 | 86,754 € |
| 24/06/2026 | 39,0000 | 38,8000 | 39,6000 | 38,8000 | 4,783 | 187,578 € |
| 23/06/2026 | 38,6000 | 39,0000 | 39,0000 | 38,0000 | 1,314 | 50,205 € |
| 22/06/2026 | 39,0000 | 38,7000 | 39,0000 | 38,5000 | 5,020 | 195,662 € |
| 19/06/2026 | 38,9000 | 38,4000 | 39,2000 | 38,0000 | 3,411 | 132,522 € |
| 18/06/2026 | 38,6000 | 38,0000 | 38,6000 | 38,0000 | 117 | 4,463 € |
| 17/06/2026 | 38,1000 | 38,1000 | 38,5000 | 38,0000 | 1,025 | 39,314 € |
| 16/06/2026 | 38,1000 | 38,1000 | 39,0000 | 38,1000 | 3,136 | 121,641 € |
| 15/06/2026 | 37,9000 | 37,6000 | 38,1000 | 37,6000 | 344 | 13,049 € |
| 12/06/2026 | 37,6000 | 38,0000 | 38,1000 | 37,6000 | 665 | 25,269 € |
| 11/06/2026 | 38,0000 | 37,3000 | 38,4000 | 37,3000 | 6,073 | 230,786 € |
| 10/06/2026 | 37,0000 | 36,5000 | 37,0000 | 36,2000 | 385 | 14,033 € |
| 09/06/2026 | 36,2000 | 36,8000 | 36,8000 | 36,2000 | 72 | 2,644 € |
| 08/06/2026 | 36,5000 | 36,2000 | 36,7000 | 36,2000 | 2,535 | 92,541 € |
| 05/06/2026 | 36,8000 | 36,8000 | 36,9000 | 36,7000 | 1,307 | 48,102 € |
| 04/06/2026 | 37,4000 | 37,5000 | 37,5000 | 36,6000 | 740 | 27,211 € |
| 03/06/2026 | 37,0000 | 36,7000 | 37,4000 | 36,7000 | 551 | 20,469 € |
| 02/06/2026 | 36,8000 | 37,5000 | 37,5000 | 36,8000 | 980 | 36,694 € |
| 29/05/2026 | 37,0000 | 37,0000 | 37,4000 | 37,0000 | 1,664 | 61,649 € |
| 28/05/2026 | 37,1000 | 37,0000 | 37,1000 | 36,9000 | 731 | 27,033 € |
| 27/05/2026 | 37,0000 | 37,0000 | 37,0000 | 37,0000 | 3,714 | 137,418 € |
| 26/05/2026 | 37,0000 | 37,8000 | 37,9000 | 37,0000 | 3,865 | 144,543 € |
| 25/05/2026 | 37,6000 | 37,2000 | 38,0000 | 37,0000 | 4,518 | 169,798 € |
| 22/05/2026 | 37,2000 | 37,6000 | 38,2000 | 37,0000 | 4,806 | 180,814 € |
| 21/05/2026 | 37,5000 | 37,8000 | 38,0000 | 37,2000 | 1,437 | 54,376 € |
| 20/05/2026 | 37,7000 | 36,8000 | 38,1000 | 36,8000 | 3,116 | 117,551 € |
| 19/05/2026 | 37,4000 | 36,6000 | 38,2000 | 36,6000 | 1,078 | 40,321 € |
| 18/05/2026 | 37,9000 | 38,3000 | 38,3000 | 36,5000 | 3,125 | 116,439 € |
| 15/05/2026 | 37,9000 | 38,3000 | 38,3000 | 37,5000 | 744 | 27,972 € |
| 14/05/2026 | 38,3000 | 38,2000 | 38,4000 | 37,8000 | 2,395 | 91,439 € |
| 13/05/2026 | 40,2000 | 39,8000 | 40,2000 | 39,2000 | 5,946 | 236,832 € |
| 12/05/2026 | 39,6000 | 39,7000 | 39,7000 | 39,0000 | 698 | 27,650 € |
| 11/05/2026 | 39,7000 | 39,9000 | 39,9000 | 39,2000 | 1,656 | 65,888 € |
| 08/05/2026 | 39,7000 | 39,9000 | 39,9000 | 39,3000 | 4,252 | 168,961 € |
| 07/05/2026 | 39,2000 | 39,5000 | 39,5000 | 38,0000 | 3,059 | 119,225 € |
| 06/05/2026 | 39,5000 | 39,0000 | 39,9000 | 38,5000 | 4,493 | 176,603 € |
| 05/05/2026 | 38,9000 | 39,1000 | 39,1000 | 38,8000 | 771 | 29,991 € |
| 04/05/2026 | 38,8000 | 38,5000 | 38,8000 | 38,5000 | 1,034 | 39,891 € |
| 30/04/2026 | 38,5000 | 38,5000 | 38,5000 | 38,3000 | 1,472 | 56,530 € |
| 29/04/2026 | 38,8000 | 38,5000 | 39,0000 | 38,3000 | 705 | 27,371 € |
| 28/04/2026 | 38,9000 | 38,7000 | 39,2000 | 38,6000 | 1,876 | 72,978 € |
| 27/04/2026 | 38,7000 | 38,9000 | 39,2000 | 38,6000 | 465 | 18,154 € |
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.