Euronext Athens
PAP
PAP
Τελευταίο κλείσιμο
3,4500
-0,0300 (-0,86%) 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.
Άνοιγμα3,4900
Υψηλό3,5000
Χαμηλό3,4500
Όγκος5,128
Τζίρος17,840 €
Πράξεις29
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 3,4500 | 3,4900 | 3,5000 | 3,4500 | 5,128 | 17,840 € |
| 28/08/2026 | 3,4800 | 3,4800 | 3,4800 | 3,4500 | 6,429 | 22,270 € |
| 27/08/2026 | 3,4200 | 3,4900 | 3,4900 | 3,4100 | 10,884 | 37,475 € |
| 26/08/2026 | 3,4400 | 3,5000 | 3,5000 | 3,3700 | 5,759 | 19,820 € |
| 25/08/2026 | 3,4600 | 3,4900 | 3,4900 | 3,4300 | 8,330 | 28,826 € |
| 24/08/2026 | 3,5000 | 3,4000 | 3,5100 | 3,4000 | 4,810 | 16,742 € |
| 21/08/2026 | 3,4400 | 3,4800 | 3,4800 | 3,4100 | 4,897 | 16,963 € |
| 20/08/2026 | 3,4900 | 3,4800 | 3,4900 | 3,4100 | 3,483 | 12,118 € |
| 19/08/2026 | 3,4800 | 3,4500 | 3,4800 | 3,4200 | 4,781 | 16,614 € |
| 18/08/2026 | 3,4700 | 3,4800 | 3,4900 | 3,4000 | 6,321 | 21,829 € |
| 17/08/2026 | 3,4900 | 3,4800 | 3,4900 | 3,4700 | 5,176 | 17,995 € |
| 14/08/2026 | 3,4900 | 3,4800 | 3,5000 | 3,4800 | 4,200 | 14,657 € |
| 13/08/2026 | 3,4600 | 3,4800 | 3,4800 | 3,4000 | 4,200 | 14,534 € |
| 12/08/2026 | 3,4500 | 3,4800 | 3,4800 | 3,4500 | 3,610 | 12,547 € |
| 11/08/2026 | 3,4800 | 3,4600 | 3,5000 | 3,4600 | 6,149 | 21,413 € |
| 10/08/2026 | 3,4800 | 3,4800 | 3,4800 | 3,4700 | 3,952 | 13,717 € |
| 07/08/2026 | 3,4600 | 3,4500 | 3,4600 | 3,4500 | 3,459 | 11,944 € |
| 06/08/2026 | 3,4000 | 3,4300 | 3,4500 | 3,4000 | 7,421 | 25,425 € |
| 05/08/2026 | 3,3800 | 3,4400 | 3,4400 | 3,3600 | 20,496 | 69,720 € |
| 04/08/2026 | 3,4300 | 3,4100 | 3,4300 | 3,4000 | 16,185 | 55,195 € |
| 03/08/2026 | 3,4100 | 3,4100 | 3,4400 | 3,4000 | 13,546 | 46,254 € |
| 31/07/2026 | 3,4000 | 3,4200 | 3,4200 | 3,3700 | 4,420 | 14,997 € |
| 30/07/2026 | 3,3900 | 3,4600 | 3,4600 | 3,3000 | 14,789 | 50,168 € |
| 29/07/2026 | 3,4400 | 3,4500 | 3,4600 | 3,4100 | 6,409 | 22,110 € |
| 28/07/2026 | 3,5000 | 3,5100 | 3,5100 | 3,4700 | 5,162 | 18,062 € |
| 27/07/2026 | 3,4800 | 3,4000 | 3,5100 | 3,4000 | 7,042 | 24,532 € |
| 24/07/2026 | 3,4300 | 3,4800 | 3,4800 | 3,3700 | 7,246 | 24,895 € |
| 23/07/2026 | 3,4900 | 3,5900 | 3,6000 | 3,4800 | 4,195 | 15,041 € |
| 22/07/2026 | 3,5900 | 3,5700 | 3,6300 | 3,5700 | 6,481 | 23,303 € |
| 21/07/2026 | 3,5700 | 3,3500 | 3,6000 | 3,3500 | 28,229 | 97,701 € |
| 20/07/2026 | 3,3000 | 3,3500 | 3,3700 | 3,3000 | 6,320 | 21,019 € |
| 17/07/2026 | 3,3000 | 3,3800 | 3,3800 | 3,3000 | 8,267 | 27,590 € |
| 16/07/2026 | 3,3700 | 3,3700 | 3,3900 | 3,3600 | 7,834 | 26,463 € |
| 15/07/2026 | 3,3800 | 3,3800 | 3,3800 | 3,3000 | 5,517 | 18,589 € |
| 14/07/2026 | 3,3800 | 3,3700 | 3,3800 | 3,3000 | 12,713 | 42,526 € |
| 13/07/2026 | 3,3500 | 3,3800 | 3,4800 | 3,3500 | 15,483 | 53,334 € |
| 10/07/2026 | 3,3500 | 3,2000 | 3,3700 | 3,2000 | 14,582 | 48,568 € |
| 09/07/2026 | 3,2000 | 3,3900 | 3,3900 | 3,0200 | 31,114 | 99,525 € |
| 08/07/2026 | 3,3500 | 3,3700 | 3,4200 | 3,3300 | 7,708 | 25,881 € |
| 07/07/2026 | 3,3700 | 3,4100 | 3,4200 | 3,3400 | 5,228 | 17,742 € |
| 06/07/2026 | 3,3800 | 3,4500 | 3,4800 | 3,2800 | 16,170 | 54,491 € |
| 03/07/2026 | 3,5000 | 3,5500 | 3,5500 | 3,4700 | 9,458 | 33,174 € |
| 02/07/2026 | 3,5500 | 3,5200 | 3,5600 | 3,5200 | 7,464 | 26,351 € |
| 01/07/2026 | 3,5200 | 3,4600 | 3,5300 | 3,4200 | 4,116 | 14,433 € |
| 30/06/2026 | 3,5100 | 3,4500 | 3,5100 | 3,4500 | 8,149 | 28,322 € |
| 29/06/2026 | 3,4400 | 3,4500 | 3,4500 | 3,4400 | 3,939 | 13,572 € |
| 26/06/2026 | 3,4400 | 3,4000 | 3,4400 | 3,4000 | 5,159 | 17,708 € |
| 25/06/2026 | 3,3500 | 3,4500 | 3,4500 | 3,3400 | 3,247 | 11,094 € |
| 24/06/2026 | 3,4100 | 3,4800 | 3,5000 | 3,4100 | 5,255 | 18,220 € |
| 23/06/2026 | 3,4600 | 3,4600 | 3,4800 | 3,4600 | 3,653 | 12,654 € |
| 22/06/2026 | 3,4700 | 3,4200 | 3,4700 | 3,4200 | 4,663 | 16,116 € |
| 19/06/2026 | 3,3900 | 3,4300 | 3,4500 | 3,3900 | 4,241 | 14,535 € |
| 18/06/2026 | 3,4400 | 3,4700 | 3,4700 | 3,4200 | 6,293 | 21,649 € |
| 17/06/2026 | 3,4700 | 3,4800 | 3,4800 | 3,4500 | 3,320 | 11,517 € |
| 16/06/2026 | 3,4700 | 3,4700 | 3,5000 | 3,4500 | 7,280 | 25,267 € |
| 15/06/2026 | 3,4600 | 3,4800 | 3,5300 | 3,4500 | 15,650 | 54,492 € |
| 12/06/2026 | 3,4800 | 3,5400 | 3,5400 | 3,4500 | 6,346 | 22,145 € |
| 11/06/2026 | 3,4900 | 3,5100 | 3,5200 | 3,4900 | 3,177 | 11,154 € |
| 10/06/2026 | 3,5100 | 3,4900 | 3,5200 | 3,4900 | 4,772 | 16,753 € |
| 09/06/2026 | 3,4700 | 3,4600 | 3,4800 | 3,4000 | 2,559 | 8,880 € |
| 08/06/2026 | 3,4600 | 3,4400 | 3,4600 | 3,4400 | 6,133 | 21,154 € |
| 05/06/2026 | 3,4400 | 3,4300 | 3,4600 | 3,4300 | 2,100 | 7,214 € |
| 04/06/2026 | 3,4200 | 3,4000 | 3,4200 | 3,3700 | 6,832 | 23,237 € |
| 03/06/2026 | 3,4000 | 3,4400 | 3,4400 | 3,3700 | 9,405 | 31,949 € |
| 02/06/2026 | 3,4000 | 3,4000 | 3,4000 | 3,3500 | 9,171 | 31,099 € |
| 29/05/2026 | 3,4000 | 3,3800 | 3,4300 | 3,3800 | 11,957 | 40,574 € |
| 28/05/2026 | 3,3800 | 3,4000 | 3,4400 | 3,3700 | 24,145 | 82,056 € |
| 27/05/2026 | 3,3800 | 3,4100 | 3,4500 | 3,3800 | 11,938 | 40,690 € |
| 26/05/2026 | 3,3800 | 3,4900 | 3,5500 | 3,3800 | 11,170 | 38,171 € |
| 25/05/2026 | 3,4900 | 3,5100 | 3,5900 | 3,4000 | 14,561 | 50,594 € |
| 22/05/2026 | 3,4700 | 3,5400 | 3,6000 | 3,4600 | 6,859 | 24,115 € |
| 21/05/2026 | 3,5400 | 3,5400 | 3,5900 | 3,4600 | 8,379 | 29,524 € |
| 20/05/2026 | 3,5200 | 3,5200 | 3,5600 | 3,4900 | 3,190 | 11,278 € |
| 19/05/2026 | 3,4900 | 3,6200 | 3,6200 | 3,4900 | 7,824 | 27,944 € |
| 18/05/2026 | 3,6000 | 3,7000 | 3,7000 | 3,5500 | 3,677 | 13,411 € |
| 15/05/2026 | 3,7000 | 3,8300 | 3,8300 | 3,6400 | 5,861 | 21,574 € |
| 14/05/2026 | 3,7800 | 3,7900 | 3,7900 | 3,6400 | 7,733 | 28,592 € |
| 13/05/2026 | 3,7600 | 3,8000 | 3,8000 | 3,6900 | 3,718 | 13,931 € |
| 12/05/2026 | 3,7700 | 3,7600 | 3,7700 | 3,7600 | 2,030 | 7,644 € |
| 11/05/2026 | 3,7600 | 3,7900 | 3,7900 | 3,7500 | 30,685 | 115,365 € |
| 08/05/2026 | 3,7300 | 3,7800 | 3,7800 | 3,6700 | 53,478 | 198,959 € |
| 07/05/2026 | 3,7800 | 3,8500 | 3,9100 | 3,6600 | 62,001 | 240,962 € |
| 06/05/2026 | 3,8800 | 3,9500 | 3,9500 | 3,8000 | 13,264 | 51,276 € |
| 05/05/2026 | 3,9500 | 3,9300 | 3,9500 | 3,8700 | 4,693 | 18,391 € |
| 04/05/2026 | 3,9000 | 3,8100 | 3,9000 | 3,7000 | 40,989 | 157,175 € |
| 30/04/2026 | 3,7700 | 3,6400 | 3,7700 | 3,6400 | 6,041 | 22,413 € |
| 29/04/2026 | 3,6400 | 3,7000 | 3,7000 | 3,6100 | 2,165 | 7,961 € |
| 28/04/2026 | 3,6800 | 3,6300 | 3,6900 | 3,6200 | 5,439 | 19,976 € |
| 27/04/2026 | 3,6400 | 3,6300 | 3,7100 | 3,6000 | 2,923 | 10,652 € |
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.