Euronext Athens
ONYX
ONYX
Τελευταίο κλείσιμο
1,4620
-0,0360 (-2,40%) 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.
Άνοιγμα1,5000
Υψηλό1,5080
Χαμηλό1,4280
Όγκος56,189
Τζίρος81,771 €
Πράξεις133
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 1,4620 | 1,5000 | 1,5080 | 1,4280 | 56,189 | 81,771 € |
| 28/08/2026 | 1,4980 | 1,5100 | 1,5200 | 1,4840 | 31,935 | 47,739 € |
| 27/08/2026 | 1,5000 | 1,5280 | 1,5320 | 1,4900 | 21,165 | 31,758 € |
| 26/08/2026 | 1,5280 | 1,5220 | 1,5300 | 1,5140 | 18,510 | 28,190 € |
| 25/08/2026 | 1,5220 | 1,5240 | 1,5300 | 1,5080 | 22,515 | 34,170 € |
| 24/08/2026 | 1,5200 | 1,5100 | 1,5200 | 1,4840 | 92,051 | 138,576 € |
| 21/08/2026 | 1,5300 | 1,5300 | 1,5300 | 1,5100 | 15,010 | 22,848 € |
| 20/08/2026 | 1,5280 | 1,5240 | 1,5280 | 1,5040 | 16,077 | 24,387 € |
| 19/08/2026 | 1,5200 | 1,5400 | 1,5400 | 1,5100 | 16,095 | 24,544 € |
| 18/08/2026 | 1,5400 | 1,5300 | 1,5400 | 1,5180 | 20,514 | 31,384 € |
| 17/08/2026 | 1,5340 | 1,5200 | 1,5340 | 1,5100 | 45,816 | 69,735 € |
| 14/08/2026 | 1,5200 | 1,5340 | 1,5360 | 1,4920 | 15,172 | 22,916 € |
| 13/08/2026 | 1,5280 | 1,5200 | 1,5280 | 1,4960 | 10,105 | 15,256 € |
| 12/08/2026 | 1,5160 | 1,5220 | 1,5300 | 1,5000 | 12,233 | 18,460 € |
| 11/08/2026 | 1,5160 | 1,5180 | 1,5280 | 1,5000 | 16,628 | 25,071 € |
| 10/08/2026 | 1,5180 | 1,5300 | 1,5400 | 1,4900 | 152,477 | 231,981 € |
| 07/08/2026 | 1,5300 | 1,5100 | 1,5300 | 1,4960 | 52,765 | 79,762 € |
| 06/08/2026 | 1,5100 | 1,4980 | 1,5100 | 1,4900 | 59,142 | 88,616 € |
| 05/08/2026 | 1,4960 | 1,4600 | 1,4980 | 1,4500 | 62,531 | 92,142 € |
| 04/08/2026 | 1,4600 | 1,4300 | 1,4640 | 1,4200 | 34,990 | 50,526 € |
| 03/08/2026 | 1,4440 | 1,4380 | 1,4440 | 1,4160 | 14,370 | 20,582 € |
| 31/07/2026 | 1,4380 | 1,4400 | 1,4440 | 1,4240 | 12,511 | 17,948 € |
| 30/07/2026 | 1,4380 | 1,4440 | 1,4440 | 1,4260 | 16,710 | 23,917 € |
| 29/07/2026 | 1,4440 | 1,4380 | 1,4500 | 1,4300 | 18,190 | 26,212 € |
| 28/07/2026 | 1,4380 | 1,4400 | 1,4680 | 1,4220 | 18,101 | 26,055 € |
| 27/07/2026 | 1,4400 | 1,4420 | 1,4440 | 1,4280 | 112,050 | 157,330 € |
| 24/07/2026 | 1,4400 | 1,4720 | 1,4880 | 1,4100 | 37,750 | 54,350 € |
| 23/07/2026 | 1,4700 | 1,4560 | 1,4700 | 1,4320 | 17,265 | 25,051 € |
| 22/07/2026 | 1,4560 | 1,4840 | 1,4840 | 1,4440 | 40,394 | 58,845 € |
| 21/07/2026 | 1,4960 | 1,4960 | 1,4960 | 1,4560 | 25,610 | 37,970 € |
| 20/07/2026 | 1,4960 | 1,4800 | 1,5040 | 1,4700 | 94,166 | 140,183 € |
| 17/07/2026 | 1,4860 | 1,4560 | 1,4880 | 1,4560 | 22,009 | 32,618 € |
| 16/07/2026 | 1,4900 | 1,4980 | 1,5000 | 1,4840 | 19,501 | 29,066 € |
| 15/07/2026 | 1,5000 | 1,5100 | 1,5100 | 1,4800 | 35,674 | 53,491 € |
| 14/07/2026 | 1,5060 | 1,5000 | 1,5080 | 1,4840 | 77,464 | 115,972 € |
| 13/07/2026 | 1,4920 | 1,4800 | 1,4980 | 1,4400 | 47,902 | 70,105 € |
| 10/07/2026 | 1,4800 | 1,4760 | 1,4900 | 1,4720 | 6,997 | 10,351 € |
| 09/07/2026 | 1,4800 | 1,4800 | 1,4920 | 1,4720 | 13,048 | 19,315 € |
| 08/07/2026 | 1,4800 | 1,4800 | 1,4980 | 1,4600 | 30,975 | 45,678 € |
| 07/07/2026 | 1,4900 | 1,4980 | 1,4980 | 1,4460 | 45,739 | 67,453 € |
| 06/07/2026 | 1,4940 | 1,4940 | 1,5060 | 1,4620 | 24,731 | 36,819 € |
| 03/07/2026 | 1,4980 | 1,4800 | 1,5180 | 1,4800 | 26,475 | 39,623 € |
| 02/07/2026 | 1,4780 | 1,4940 | 1,4980 | 1,4660 | 28,706 | 42,210 € |
| 01/07/2026 | 1,4900 | 1,4820 | 1,4900 | 1,4600 | 29,480 | 43,481 € |
| 30/06/2026 | 1,4800 | 1,4980 | 1,4980 | 1,4500 | 14,380 | 21,036 € |
| 29/06/2026 | 1,4800 | 1,4720 | 1,4800 | 1,4580 | 19,953 | 29,418 € |
| 26/06/2026 | 1,4740 | 1,4780 | 1,4800 | 1,4420 | 7,310 | 10,699 € |
| 25/06/2026 | 1,4780 | 1,4780 | 1,4980 | 1,4600 | 18,955 | 27,938 € |
| 24/06/2026 | 1,4640 | 1,4700 | 1,4900 | 1,4640 | 23,493 | 34,564 € |
| 23/06/2026 | 1,4500 | 1,5080 | 1,5080 | 1,4500 | 36,040 | 52,993 € |
| 22/06/2026 | 1,5000 | 1,5100 | 1,5200 | 1,4800 | 23,422 | 35,227 € |
| 19/06/2026 | 1,5000 | 1,5160 | 1,5300 | 1,4600 | 112,472 | 167,415 € |
| 18/06/2026 | 1,5060 | 1,4840 | 1,5100 | 1,4700 | 34,415 | 51,444 € |
| 17/06/2026 | 1,4800 | 1,4980 | 1,4980 | 1,4600 | 15,000 | 22,216 € |
| 16/06/2026 | 1,4860 | 1,5120 | 1,5120 | 1,4800 | 18,575 | 27,617 € |
| 15/06/2026 | 1,4900 | 1,4800 | 1,5280 | 1,4800 | 19,040 | 28,574 € |
| 12/06/2026 | 1,4760 | 1,5180 | 1,5200 | 1,4560 | 51,000 | 75,501 € |
| 11/06/2026 | 1,5180 | 1,5340 | 1,5340 | 1,4900 | 19,303 | 29,227 € |
| 10/06/2026 | 1,5340 | 1,5760 | 1,5760 | 1,5040 | 22,489 | 34,295 € |
| 09/06/2026 | 1,5560 | 1,5600 | 1,5700 | 1,5340 | 25,313 | 39,416 € |
| 08/06/2026 | 1,5560 | 1,5560 | 1,5560 | 1,5300 | 19,953 | 30,914 € |
| 05/06/2026 | 1,5660 | 1,5960 | 1,5960 | 1,5400 | 43,698 | 68,173 € |
| 04/06/2026 | 1,5960 | 1,6000 | 1,6000 | 1,5640 | 32,417 | 51,309 € |
| 03/06/2026 | 1,5980 | 1,6000 | 1,6020 | 1,5700 | 38,534 | 61,045 € |
| 02/06/2026 | 1,6000 | 1,5860 | 1,6000 | 1,5700 | 36,143 | 57,222 € |
| 29/05/2026 | 1,5840 | 1,5720 | 1,5920 | 1,5420 | 238,520 | 376,718 € |
| 28/05/2026 | 1,5660 | 1,5800 | 1,5800 | 1,4980 | 69,310 | 106,276 € |
| 27/05/2026 | 1,5600 | 1,5960 | 1,6220 | 1,4960 | 230,955 | 351,974 € |
| 26/05/2026 | 1,5860 | 1,5880 | 1,6060 | 1,5600 | 42,496 | 66,795 € |
| 25/05/2026 | 1,6000 | 1,6200 | 1,6200 | 1,5740 | 17,609 | 27,961 € |
| 22/05/2026 | 1,6200 | 1,5960 | 1,6200 | 1,5500 | 43,149 | 67,793 € |
| 21/05/2026 | 1,5900 | 1,6000 | 1,6340 | 1,5600 | 36,933 | 58,497 € |
| 20/05/2026 | 1,5980 | 1,6040 | 1,6040 | 1,5640 | 40,655 | 64,520 € |
| 19/05/2026 | 1,6160 | 1,6500 | 1,6500 | 1,5900 | 44,024 | 71,112 € |
| 18/05/2026 | 1,6500 | 1,6620 | 1,6620 | 1,6300 | 25,994 | 42,849 € |
| 15/05/2026 | 1,6620 | 1,6620 | 1,6620 | 1,6380 | 48,925 | 80,969 € |
| 14/05/2026 | 1,6620 | 1,6360 | 1,6620 | 1,6200 | 137,463 | 227,152 € |
| 13/05/2026 | 1,6480 | 1,5980 | 1,6480 | 1,5980 | 186,216 | 303,414 € |
| 12/05/2026 | 1,5980 | 1,5700 | 1,5980 | 1,5600 | 83,027 | 131,937 € |
| 11/05/2026 | 1,5520 | 1,5260 | 1,5960 | 1,5260 | 258,903 | 405,652 € |
| 08/05/2026 | 1,5340 | 1,4800 | 1,5380 | 1,4760 | 175,160 | 265,457 € |
| 07/05/2026 | 1,4840 | 1,4880 | 1,5000 | 1,4460 | 66,444 | 98,455 € |
| 06/05/2026 | 1,4840 | 1,4620 | 1,4960 | 1,4340 | 193,130 | 282,429 € |
| 05/05/2026 | 1,4560 | 1,4500 | 1,4760 | 1,4400 | 41,034 | 59,460 € |
| 04/05/2026 | 1,4400 | 1,4100 | 1,4580 | 1,4060 | 269,512 | 383,962 € |
| 30/04/2026 | 1,4100 | 1,4480 | 1,4820 | 1,3900 | 60,100 | 85,426 € |
| 29/04/2026 | 1,4480 | 1,4600 | 1,4600 | 1,4240 | 57,902 | 83,772 € |
| 28/04/2026 | 1,4540 | 1,4220 | 1,4700 | 1,4220 | 106,998 | 155,144 € |
| 27/04/2026 | 1,4280 | 1,4100 | 1,4840 | 1,3740 | 104,756 | 147,201 € |
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.