Euronext Athens
ΟΛΘ
OLTH
Τελευταίο κλείσιμο
39,1000
+0,1000 (+0,26%) 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.
Άνοιγμα39,4000
Υψηλό39,4000
Χαμηλό39,0000
Όγκος1,816
Τζίρος71,091 €
Πράξεις16
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 39,1000 | 39,4000 | 39,4000 | 39,0000 | 1,816 | 71,091 € |
| 28/08/2026 | 39,0000 | 39,6000 | 39,7000 | 38,7000 | 842 | 33,218 € |
| 27/08/2026 | 39,6000 | 39,4000 | 39,6000 | 39,2000 | 501 | 19,742 € |
| 26/08/2026 | 39,4000 | 39,5000 | 39,5000 | 39,4000 | 2,314 | 91,201 € |
| 25/08/2026 | 39,5000 | 39,0000 | 39,5000 | 38,5000 | 581 | 22,732 € |
| 24/08/2026 | 39,5000 | 39,5000 | 39,7000 | 39,5000 | 2,357 | 93,134 € |
| 21/08/2026 | 39,7000 | 39,1000 | 39,8000 | 39,1000 | 1,438 | 56,721 € |
| 20/08/2026 | 39,0000 | 39,0000 | 39,0000 | 38,8000 | 1,298 | 50,549 € |
| 19/08/2026 | 39,0000 | 39,0000 | 39,0000 | 39,0000 | 1,432 | 55,848 € |
| 18/08/2026 | 39,0000 | 39,0000 | 39,0000 | 38,9000 | 530 | 20,659 € |
| 17/08/2026 | 39,0000 | 38,0000 | 39,0000 | 38,0000 | 155 | 6,014 € |
| 14/08/2026 | 39,0000 | 39,0000 | 39,0000 | 39,0000 | 105 | 4,095 € |
| 13/08/2026 | 39,0000 | 39,0000 | 39,0000 | 38,6000 | 151 | 5,887 € |
| 12/08/2026 | 39,3000 | 39,3000 | 39,3000 | 39,0000 | 260 | 10,215 € |
| 11/08/2026 | 39,2000 | 38,9000 | 39,2000 | 37,9000 | 1,863 | 72,579 € |
| 10/08/2026 | 38,9000 | 37,9000 | 38,9000 | 37,9000 | 408 | 15,772 € |
| 07/08/2026 | 38,7000 | 37,9000 | 38,7000 | 37,8000 | 162 | 6,172 € |
| 06/08/2026 | 38,0000 | 38,0000 | 38,5000 | 38,0000 | 729 | 27,786 € |
| 05/08/2026 | 38,0000 | 39,0000 | 39,0000 | 38,0000 | 595 | 22,650 € |
| 04/08/2026 | 39,0000 | 38,9000 | 39,1000 | 38,8000 | 4,622 | 180,101 € |
| 03/08/2026 | 38,7000 | 38,8000 | 38,9000 | 38,5000 | 1,157 | 44,855 € |
| 31/07/2026 | 38,5000 | 38,6000 | 38,6000 | 37,5000 | 130 | 4,950 € |
| 30/07/2026 | 38,6000 | 37,6000 | 38,6000 | 37,6000 | 105 | 3,988 € |
| 29/07/2026 | 38,3000 | 38,4000 | 38,5000 | 37,9000 | 1,213 | 46,368 € |
| 28/07/2026 | 38,4000 | 37,7000 | 38,4000 | 37,7000 | 323 | 12,269 € |
| 27/07/2026 | 37,8000 | 38,5000 | 38,6000 | 37,8000 | 1,495 | 56,852 € |
| 24/07/2026 | 37,9000 | 37,2000 | 38,3000 | 37,2000 | 308 | 11,550 € |
| 23/07/2026 | 37,5000 | 37,6000 | 37,6000 | 37,5000 | 2,374 | 89,027 € |
| 22/07/2026 | 37,6000 | 37,8000 | 38,4000 | 37,6000 | 2,248 | 84,841 € |
| 21/07/2026 | 37,7000 | 37,5000 | 37,7000 | 36,7000 | 2,021 | 75,198 € |
| 20/07/2026 | 36,7000 | 37,7000 | 37,7000 | 36,7000 | 1,328 | 48,888 € |
| 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.