Euronext Athens
ΟΛΘ
OLTH
Τελευταίο κλείσιμο
39,2000
+0,3000 (+0,77%) 11/08/2026
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.
Άνοιγμα38,9000
Υψηλό39,2000
Χαμηλό37,9000
Όγκος1,863
Τζίρος72,579 €
Πράξεις19
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.