Euronext Athens
Autohellas
OTOEL
Τελευταίο κλείσιμο
11,6200
-0,0800 (-0,68%) 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.
Άνοιγμα11,4400
Υψηλό11,6800
Χαμηλό11,4400
Όγκος14,544
Τζίρος168,718 €
Πράξεις114
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 11,6200 | 11,4400 | 11,6800 | 11,4400 | 14,544 | 168,718 € |
| 10/08/2026 | 11,7000 | 11,4000 | 11,7000 | 11,3600 | 8,077 | 93,697 € |
| 07/08/2026 | 11,6600 | 11,4200 | 11,6600 | 11,4200 | 4,508 | 52,214 € |
| 06/08/2026 | 11,5600 | 11,7800 | 11,8000 | 11,5400 | 9,685 | 113,308 € |
| 05/08/2026 | 11,7800 | 11,7600 | 11,7800 | 11,6600 | 11,434 | 134,055 € |
| 04/08/2026 | 11,7600 | 11,7600 | 11,7800 | 11,6600 | 12,334 | 144,761 € |
| 03/08/2026 | 11,7200 | 11,3800 | 11,7200 | 11,3800 | 9,556 | 111,278 € |
| 31/07/2026 | 11,6000 | 11,6000 | 11,6000 | 11,4000 | 9,928 | 114,820 € |
| 30/07/2026 | 11,6000 | 11,3800 | 11,7000 | 11,3800 | 11,980 | 138,847 € |
| 29/07/2026 | 11,6000 | 11,2400 | 11,6000 | 11,2400 | 21,080 | 240,899 € |
| 28/07/2026 | 11,4000 | 11,4600 | 11,5000 | 11,1200 | 10,651 | 121,026 € |
| 27/07/2026 | 11,3600 | 11,3200 | 11,4800 | 11,3200 | 8,799 | 100,508 € |
| 24/07/2026 | 11,3200 | 11,2000 | 11,3800 | 11,1200 | 4,847 | 54,589 € |
| 23/07/2026 | 11,2800 | 11,3000 | 11,3600 | 11,2800 | 30,099 | 340,262 € |
| 22/07/2026 | 11,4200 | 11,4400 | 11,4400 | 11,2400 | 14,668 | 165,979 € |
| 21/07/2026 | 11,3400 | 11,4000 | 11,5000 | 11,2600 | 19,505 | 222,416 € |
| 20/07/2026 | 11,2600 | 10,9800 | 11,4800 | 10,9800 | 44,752 | 502,126 € |
| 17/07/2026 | 11,0200 | 11,0200 | 11,0600 | 10,9000 | 15,596 | 171,334 € |
| 16/07/2026 | 11,0200 | 11,0200 | 11,1400 | 11,0200 | 33,141 | 364,725 € |
| 15/07/2026 | 11,0600 | 11,0600 | 11,2200 | 11,0200 | 9,019 | 100,185 € |
| 14/07/2026 | 11,0600 | 11,2600 | 11,2600 | 11,0000 | 10,131 | 112,432 € |
| 13/07/2026 | 11,2600 | 11,0800 | 11,2600 | 11,0000 | 10,590 | 118,052 € |
| 10/07/2026 | 11,2000 | 11,1000 | 11,2400 | 11,1000 | 13,347 | 148,740 € |
| 09/07/2026 | 11,1000 | 11,2600 | 11,2800 | 11,0200 | 7,442 | 82,814 € |
| 08/07/2026 | 11,1000 | 11,4000 | 11,4200 | 11,1000 | 38,511 | 431,634 € |
| 07/07/2026 | 11,4800 | 11,5000 | 11,5800 | 11,3800 | 11,628 | 133,011 € |
| 06/07/2026 | 11,5000 | 11,3200 | 11,5000 | 11,3000 | 18,494 | 210,784 € |
| 03/07/2026 | 11,4200 | 11,4600 | 11,5200 | 11,3800 | 6,240 | 71,510 € |
| 02/07/2026 | 11,4000 | 11,3000 | 11,4200 | 11,2800 | 25,312 | 287,898 € |
| 01/07/2026 | 11,4200 | 11,2600 | 11,4200 | 11,1200 | 17,330 | 196,034 € |
| 30/06/2026 | 11,2600 | 11,1800 | 11,2600 | 11,1000 | 14,050 | 157,300 € |
| 29/06/2026 | 11,1600 | 11,1800 | 11,3200 | 11,1200 | 8,645 | 97,019 € |
| 26/06/2026 | 11,1800 | 11,1200 | 11,2000 | 11,1000 | 5,310 | 59,158 € |
| 25/06/2026 | 11,1200 | 11,0600 | 11,2000 | 10,9600 | 46,285 | 515,251 € |
| 24/06/2026 | 11,0600 | 11,1800 | 11,3400 | 10,8800 | 25,211 | 279,174 € |
| 23/06/2026 | 11,1800 | 11,2200 | 11,2200 | 11,0400 | 19,810 | 221,159 € |
| 22/06/2026 | 11,2400 | 11,1400 | 11,2400 | 11,0800 | 13,230 | 147,876 € |
| 19/06/2026 | 11,1400 | 11,0600 | 11,1400 | 10,8000 | 43,885 | 482,004 € |
| 18/06/2026 | 10,9200 | 11,1000 | 11,1800 | 10,8400 | 21,760 | 238,421 € |
| 17/06/2026 | 11,0000 | 11,1600 | 11,2200 | 11,0000 | 15,637 | 173,466 € |
| 16/06/2026 | 11,0800 | 11,2400 | 11,2400 | 11,0600 | 15,650 | 174,124 € |
| 15/06/2026 | 11,1000 | 11,0200 | 11,2600 | 11,0200 | 36,077 | 402,011 € |
| 12/06/2026 | 10,9400 | 10,9200 | 11,0200 | 10,8400 | 31,468 | 344,721 € |
| 11/06/2026 | 10,9200 | 10,9400 | 11,0800 | 10,9200 | 18,400 | 201,923 € |
| 10/06/2026 | 11,0800 | 11,0800 | 11,1800 | 10,9800 | 11,413 | 126,153 € |
| 09/06/2026 | 11,0800 | 11,1000 | 11,1400 | 10,8600 | 46,762 | 510,918 € |
| 08/06/2026 | 10,8400 | 10,9600 | 10,9600 | 10,7800 | 9,215 | 100,208 € |
| 05/06/2026 | 10,9200 | 10,8400 | 11,0000 | 10,8400 | 6,088 | 66,593 € |
| 04/06/2026 | 10,8800 | 11,1600 | 11,1600 | 10,8800 | 6,235 | 68,303 € |
| 03/06/2026 | 11,0200 | 11,1000 | 11,1000 | 10,9000 | 10,144 | 111,410 € |
| 02/06/2026 | 11,0400 | 11,1800 | 11,3600 | 10,9600 | 8,416 | 93,804 € |
| 29/05/2026 | 11,0000 | 10,8800 | 11,1000 | 10,8800 | 36,301 | 399,124 € |
| 28/05/2026 | 10,9200 | 10,9800 | 11,0000 | 10,8800 | 15,566 | 170,493 € |
| 27/05/2026 | 10,9800 | 11,0600 | 11,1600 | 10,9600 | 8,596 | 95,016 € |
| 26/05/2026 | 11,0600 | 10,9000 | 11,0800 | 10,8200 | 10,474 | 114,995 € |
| 25/05/2026 | 10,8800 | 10,7200 | 10,9800 | 10,7200 | 17,158 | 186,988 € |
| 22/05/2026 | 10,6800 | 10,7600 | 10,8800 | 10,6800 | 10,216 | 109,734 € |
| 21/05/2026 | 10,8200 | 10,8400 | 10,9400 | 10,7600 | 7,863 | 85,151 € |
| 20/05/2026 | 10,8000 | 10,6800 | 10,8000 | 10,5600 | 10,261 | 109,528 € |
| 19/05/2026 | 10,7000 | 10,8000 | 10,8000 | 10,5400 | 11,562 | 123,055 € |
| 18/05/2026 | 10,7400 | 10,7400 | 10,7400 | 10,5400 | 23,504 | 249,946 € |
| 15/05/2026 | 10,8600 | 10,8400 | 10,8600 | 10,7200 | 6,095 | 65,847 € |
| 14/05/2026 | 10,7800 | 10,9400 | 10,9400 | 10,7600 | 5,023 | 54,477 € |
| 13/05/2026 | 10,8400 | 10,8000 | 10,8400 | 10,6400 | 12,433 | 133,551 € |
| 12/05/2026 | 10,8800 | 10,9000 | 10,9000 | 10,6200 | 28,666 | 307,199 € |
| 11/05/2026 | 10,9000 | 10,9000 | 10,9400 | 10,7000 | 21,612 | 233,984 € |
| 08/05/2026 | 10,8200 | 10,9000 | 11,0400 | 10,8200 | 6,793 | 74,033 € |
| 07/05/2026 | 11,0000 | 11,0600 | 11,1600 | 11,0000 | 4,589 | 50,613 € |
| 06/05/2026 | 11,0600 | 11,1800 | 11,2600 | 11,0000 | 74,236 | 826,013 € |
| 05/05/2026 | 11,0800 | 11,0800 | 11,0800 | 10,8400 | 8,858 | 97,161 € |
| 04/05/2026 | 10,9200 | 10,8400 | 10,9600 | 10,7200 | 11,755 | 127,369 € |
| 30/04/2026 | 10,8000 | 10,6600 | 10,9200 | 10,5800 | 31,229 | 336,481 € |
| 29/04/2026 | 10,6600 | 10,8800 | 10,8800 | 10,6600 | 15,924 | 170,568 € |
| 28/04/2026 | 10,7000 | 10,9800 | 10,9800 | 10,7000 | 32,751 | 354,054 € |
| 27/04/2026 | 10,9600 | 11,1000 | 11,1600 | 10,9600 | 48,551 | 535,161 € |
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.