Euronext Athens
OLYMP
OLYMP
Τελευταίο κλείσιμο
2,3700
-0,0200 (-0,84%) 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.
Άνοιγμα2,3800
Υψηλό2,3800
Χαμηλό2,3400
Όγκος3,470
Τζίρος8,173 €
Πράξεις32
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 2,3700 | 2,3800 | 2,3800 | 2,3400 | 3,470 | 8,173 € |
| 16/07/2026 | 2,3900 | 2,4000 | 2,4000 | 2,3400 | 6,254 | 14,830 € |
| 15/07/2026 | 2,4000 | 2,3900 | 2,4000 | 2,3700 | 1,668 | 3,977 € |
| 14/07/2026 | 2,4200 | 2,3700 | 2,4200 | 2,3600 | 18,278 | 43,575 € |
| 13/07/2026 | 2,3700 | 2,3500 | 2,3900 | 2,3300 | 8,569 | 20,239 € |
| 10/07/2026 | 2,3800 | 2,3400 | 2,3900 | 2,3400 | 7,824 | 18,538 € |
| 09/07/2026 | 2,3900 | 2,3700 | 2,4000 | 2,3400 | 8,656 | 20,438 € |
| 08/07/2026 | 2,3700 | 2,4200 | 2,4200 | 2,3400 | 7,504 | 17,832 € |
| 07/07/2026 | 2,4300 | 2,4200 | 2,4300 | 2,3800 | 5,986 | 14,402 € |
| 06/07/2026 | 2,4400 | 2,4100 | 2,4400 | 2,4000 | 7,646 | 18,521 € |
| 03/07/2026 | 2,4300 | 2,4400 | 2,4400 | 2,4100 | 3,864 | 9,350 € |
| 02/07/2026 | 2,4400 | 2,4400 | 2,4400 | 2,4000 | 5,208 | 12,625 € |
| 01/07/2026 | 2,4400 | 2,4000 | 2,4500 | 2,4000 | 10,882 | 26,309 € |
| 30/06/2026 | 2,4200 | 2,4200 | 2,4400 | 2,3700 | 6,354 | 15,279 € |
| 29/06/2026 | 2,4300 | 2,4200 | 2,4300 | 2,3500 | 6,108 | 14,640 € |
| 26/06/2026 | 2,4500 | 2,4100 | 2,4500 | 2,3800 | 6,589 | 15,902 € |
| 25/06/2026 | 2,4400 | 2,4300 | 2,4700 | 2,3900 | 7,935 | 19,266 € |
| 24/06/2026 | 2,4800 | 2,4000 | 2,4800 | 2,3800 | 8,256 | 20,098 € |
| 23/06/2026 | 2,4100 | 2,4200 | 2,4300 | 2,3500 | 16,632 | 39,854 € |
| 22/06/2026 | 2,4200 | 2,4000 | 2,4300 | 2,4000 | 6,425 | 15,532 € |
| 19/06/2026 | 2,4000 | 2,4100 | 2,4300 | 2,4000 | 13,403 | 32,325 € |
| 18/06/2026 | 2,4100 | 2,4300 | 2,4300 | 2,3800 | 13,274 | 31,793 € |
| 17/06/2026 | 2,4300 | 2,4000 | 2,4300 | 2,3800 | 19,682 | 47,223 € |
| 16/06/2026 | 2,4000 | 2,4300 | 2,4300 | 2,3900 | 16,277 | 39,081 € |
| 15/06/2026 | 2,4400 | 2,4200 | 2,4700 | 2,4200 | 2,432 | 5,921 € |
| 12/06/2026 | 2,4700 | 2,4700 | 2,4800 | 2,4000 | 9,830 | 23,983 € |
| 11/06/2026 | 2,4100 | 2,4500 | 2,4600 | 2,3800 | 5,440 | 13,115 € |
| 10/06/2026 | 2,4700 | 2,4600 | 2,4800 | 2,4100 | 6,368 | 15,495 € |
| 09/06/2026 | 2,4900 | 2,4700 | 2,5000 | 2,4500 | 14,259 | 35,132 € |
| 08/06/2026 | 2,5100 | 2,4900 | 2,5200 | 2,4700 | 5,563 | 13,857 € |
| 05/06/2026 | 2,5300 | 2,5100 | 2,5400 | 2,4900 | 6,260 | 15,701 € |
| 04/06/2026 | 2,5100 | 2,5000 | 2,5300 | 2,4900 | 9,470 | 23,793 € |
| 03/06/2026 | 2,5300 | 2,5400 | 2,5400 | 2,4900 | 7,149 | 17,910 € |
| 02/06/2026 | 2,5400 | 2,5800 | 2,5800 | 2,5000 | 9,103 | 23,047 € |
| 29/05/2026 | 2,5200 | 2,4700 | 2,5800 | 2,4700 | 130,749 | 331,130 € |
| 28/05/2026 | 2,4400 | 2,3800 | 2,4600 | 2,3800 | 37,233 | 90,654 € |
| 27/05/2026 | 2,4100 | 2,4200 | 2,4200 | 2,3800 | 22,670 | 54,325 € |
| 26/05/2026 | 2,4300 | 2,3800 | 2,4400 | 2,3700 | 22,604 | 54,288 € |
| 25/05/2026 | 2,4200 | 2,4000 | 2,4400 | 2,3700 | 14,624 | 35,289 € |
| 22/05/2026 | 2,3900 | 2,3800 | 2,4000 | 2,3400 | 12,660 | 30,007 € |
| 21/05/2026 | 2,3700 | 2,3200 | 2,3700 | 2,3100 | 34,343 | 80,328 € |
| 20/05/2026 | 2,3400 | 2,3200 | 2,3600 | 2,3100 | 1,783 | 4,165 € |
| 19/05/2026 | 2,3200 | 2,2900 | 2,3400 | 2,2900 | 2,216 | 5,135 € |
| 18/05/2026 | 2,3000 | 2,3600 | 2,3600 | 2,3000 | 12,221 | 28,260 € |
| 15/05/2026 | 2,3700 | 2,3600 | 2,3700 | 2,3400 | 35,854 | 84,210 € |
| 14/05/2026 | 2,3600 | 2,3900 | 2,3900 | 2,3300 | 3,401 | 8,030 € |
| 13/05/2026 | 2,3700 | 2,3900 | 2,3900 | 2,3300 | 5,856 | 13,813 € |
| 12/05/2026 | 2,3500 | 2,3300 | 2,3900 | 2,3300 | 4,513 | 10,595 € |
| 11/05/2026 | 2,3500 | 2,3500 | 2,4000 | 2,3500 | 5,403 | 12,733 € |
| 08/05/2026 | 2,3800 | 2,3900 | 2,4200 | 2,3700 | 4,204 | 10,016 € |
| 07/05/2026 | 2,4100 | 2,3600 | 2,4100 | 2,3600 | 4,499 | 10,724 € |
| 06/05/2026 | 2,3700 | 2,3300 | 2,4100 | 2,3300 | 10,455 | 25,026 € |
| 05/05/2026 | 2,3500 | 2,3100 | 2,3600 | 2,3000 | 13,567 | 31,649 € |
| 04/05/2026 | 2,3200 | 2,3800 | 2,4000 | 2,2700 | 23,180 | 54,069 € |
| 30/04/2026 | 2,4000 | 2,4100 | 2,4200 | 2,3600 | 3,934 | 9,439 € |
| 29/04/2026 | 2,4200 | 2,3900 | 2,4200 | 2,3900 | 7,772 | 18,634 € |
| 28/04/2026 | 2,4100 | 2,4000 | 2,4300 | 2,3900 | 8,202 | 19,728 € |
| 27/04/2026 | 2,4300 | 2,3800 | 2,4800 | 2,3800 | 10,721 | 26,148 € |
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.