Euronext Athens
PAP
PAP
Τελευταίο κλείσιμο
3,4800
0,0000 (0,00%) 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.
Άνοιγμα3,4600
Υψηλό3,5000
Χαμηλό3,4600
Όγκος6,149
Τζίρος21,413 €
Πράξεις23
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.