Euronext Athens
Autohellas
OTOEL
Τελευταίο κλείσιμο
11,8000
+0,1400 (+1,20%) 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.
Άνοιγμα11,6000
Υψηλό11,8000
Χαμηλό11,5200
Όγκος111,741
Τζίρος1,317,498 €
Πράξεις237
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 11,8000 | 11,6000 | 11,8000 | 11,5200 | 111,741 | 1,317,498 € |
| 28/08/2026 | 11,6600 | 11,4200 | 11,7200 | 11,4200 | 20,092 | 232,665 € |
| 27/08/2026 | 11,4200 | 11,4200 | 11,5400 | 11,4200 | 6,517 | 74,707 € |
| 26/08/2026 | 11,5000 | 11,6000 | 11,6000 | 11,4400 | 15,613 | 179,529 € |
| 25/08/2026 | 11,4000 | 11,4200 | 11,5200 | 11,4000 | 9,242 | 105,716 € |
| 24/08/2026 | 11,4400 | 11,5000 | 11,6000 | 11,3800 | 13,961 | 159,770 € |
| 21/08/2026 | 11,5000 | 11,5000 | 11,6200 | 11,5000 | 3,686 | 42,527 € |
| 20/08/2026 | 11,6200 | 11,6000 | 11,6200 | 11,3800 | 11,875 | 136,141 € |
| 19/08/2026 | 11,4600 | 11,3800 | 11,6800 | 11,3800 | 21,880 | 250,975 € |
| 18/08/2026 | 11,4400 | 11,4600 | 11,6000 | 11,4400 | 13,749 | 158,066 € |
| 17/08/2026 | 11,5600 | 11,7000 | 11,7200 | 11,5400 | 12,833 | 149,554 € |
| 14/08/2026 | 11,7200 | 11,4800 | 11,7800 | 11,4800 | 16,873 | 196,834 € |
| 13/08/2026 | 11,5200 | 11,5000 | 11,6000 | 11,4800 | 3,518 | 40,627 € |
| 12/08/2026 | 11,5200 | 11,6000 | 11,6600 | 11,5000 | 6,155 | 71,416 € |
| 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.