Euronext Athens
PERF
PERF
Τελευταίο κλείσιμο
9,9800
-0,0600 (-0,60%) 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.
Άνοιγμα10,0000
Υψηλό10,0600
Χαμηλό9,9400
Όγκος9,081
Τζίρος90,625 €
Πράξεις42
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 9,9800 | 10,0000 | 10,0600 | 9,9400 | 9,081 | 90,625 € |
| 10/08/2026 | 10,0400 | 10,2600 | 10,2600 | 9,9500 | 8,259 | 84,073 € |
| 07/08/2026 | 10,2200 | 10,4000 | 10,4000 | 10,2200 | 7,367 | 76,098 € |
| 06/08/2026 | 10,3200 | 10,4800 | 10,4800 | 10,3200 | 5,470 | 56,878 € |
| 05/08/2026 | 10,4600 | 10,5200 | 10,6400 | 10,3400 | 14,464 | 152,085 € |
| 04/08/2026 | 10,4200 | 9,9300 | 10,5000 | 9,9300 | 35,410 | 360,577 € |
| 03/08/2026 | 9,9300 | 10,0000 | 10,0000 | 9,9100 | 6,862 | 68,361 € |
| 31/07/2026 | 9,9300 | 9,9900 | 10,0000 | 9,9300 | 8,058 | 80,375 € |
| 30/07/2026 | 9,9700 | 9,9800 | 9,9900 | 9,9300 | 9,397 | 93,602 € |
| 29/07/2026 | 9,9600 | 10,0000 | 10,0600 | 9,9600 | 10,440 | 104,288 € |
| 28/07/2026 | 9,9300 | 9,9900 | 10,1200 | 9,8500 | 13,356 | 133,853 € |
| 27/07/2026 | 9,9700 | 9,8400 | 9,9800 | 9,8000 | 15,267 | 151,228 € |
| 24/07/2026 | 9,7600 | 9,7000 | 9,8000 | 9,6800 | 8,233 | 80,245 € |
| 23/07/2026 | 9,7300 | 9,8300 | 9,8400 | 9,7000 | 10,459 | 102,596 € |
| 22/07/2026 | 9,8100 | 9,8100 | 9,8900 | 9,8000 | 30,717 | 303,441 € |
| 21/07/2026 | 9,8000 | 9,6400 | 9,8300 | 9,6400 | 45,747 | 447,602 € |
| 20/07/2026 | 9,6400 | 9,5700 | 9,6800 | 9,5700 | 24,387 | 234,296 € |
| 17/07/2026 | 9,5700 | 9,4300 | 9,5900 | 9,3400 | 16,172 | 153,025 € |
| 16/07/2026 | 9,4300 | 9,2300 | 9,4300 | 9,2300 | 14,042 | 131,541 € |
| 15/07/2026 | 9,3500 | 9,0500 | 9,3800 | 8,9800 | 31,119 | 278,106 € |
| 14/07/2026 | 9,0500 | 9,0800 | 9,1400 | 9,0400 | 8,296 | 75,571 € |
| 13/07/2026 | 9,1000 | 9,3300 | 9,3300 | 9,1000 | 7,779 | 71,871 € |
| 10/07/2026 | 9,2900 | 9,2500 | 9,3300 | 9,2200 | 7,229 | 67,030 € |
| 09/07/2026 | 9,2200 | 9,4900 | 9,4900 | 9,2200 | 27,176 | 254,569 € |
| 08/07/2026 | 9,4000 | 9,8200 | 9,8600 | 9,4000 | 10,541 | 100,573 € |
| 07/07/2026 | 9,8100 | 9,8300 | 9,9000 | 9,7900 | 6,829 | 67,164 € |
| 06/07/2026 | 9,8300 | 9,8100 | 9,8300 | 9,6800 | 8,430 | 82,150 € |
| 03/07/2026 | 9,7200 | 9,6900 | 9,7300 | 9,6200 | 11,269 | 109,127 € |
| 02/07/2026 | 9,6500 | 9,7800 | 9,8100 | 9,6200 | 10,336 | 100,719 € |
| 01/07/2026 | 9,8200 | 9,8500 | 9,8800 | 9,7200 | 13,459 | 132,317 € |
| 30/06/2026 | 9,9500 | 9,8000 | 9,9900 | 9,7700 | 12,572 | 124,310 € |
| 29/06/2026 | 9,9000 | 9,7000 | 9,9000 | 9,6300 | 14,155 | 138,469 € |
| 26/06/2026 | 9,7000 | 9,6900 | 9,7000 | 9,5500 | 8,239 | 79,421 € |
| 25/06/2026 | 9,7700 | 9,7200 | 9,8200 | 9,6000 | 19,465 | 188,495 € |
| 24/06/2026 | 9,8500 | 9,7800 | 9,8500 | 9,7200 | 17,884 | 174,653 € |
| 23/06/2026 | 9,7300 | 9,7200 | 9,7800 | 9,6100 | 14,745 | 143,104 € |
| 22/06/2026 | 9,7200 | 9,6200 | 9,7800 | 9,6200 | 18,770 | 182,102 € |
| 19/06/2026 | 9,6200 | 9,4400 | 9,6300 | 9,4400 | 15,191 | 145,614 € |
| 18/06/2026 | 9,4000 | 9,4200 | 9,5100 | 9,3500 | 10,050 | 95,292 € |
| 17/06/2026 | 9,5500 | 9,4100 | 9,5500 | 9,4100 | 6,956 | 66,027 € |
| 16/06/2026 | 9,5100 | 9,5100 | 9,6000 | 9,4200 | 36,172 | 344,851 € |
| 15/06/2026 | 9,5800 | 9,5500 | 9,6800 | 9,5500 | 9,853 | 94,828 € |
| 12/06/2026 | 9,5300 | 9,3500 | 9,5600 | 9,3500 | 15,139 | 143,319 € |
| 11/06/2026 | 9,2700 | 9,1700 | 9,2900 | 9,1700 | 9,833 | 90,738 € |
| 10/06/2026 | 9,1500 | 9,1500 | 9,2000 | 9,0800 | 13,647 | 124,629 € |
| 09/06/2026 | 9,1100 | 9,0500 | 9,1100 | 9,0200 | 9,634 | 87,484 € |
| 08/06/2026 | 9,0300 | 8,9900 | 9,0800 | 8,9700 | 9,485 | 85,602 € |
| 05/06/2026 | 9,1000 | 9,2600 | 9,2900 | 9,0000 | 7,533 | 69,513 € |
| 04/06/2026 | 9,2200 | 9,1500 | 9,2400 | 9,1400 | 5,227 | 48,069 € |
| 03/06/2026 | 9,2000 | 9,5600 | 9,5600 | 9,2000 | 5,723 | 53,686 € |
| 02/06/2026 | 9,4900 | 9,6300 | 9,6300 | 9,4300 | 17,093 | 163,252 € |
| 29/05/2026 | 9,6300 | 9,6000 | 9,7500 | 9,3700 | 28,836 | 278,261 € |
| 28/05/2026 | 9,6000 | 9,6500 | 9,7000 | 9,5200 | 34,141 | 330,131 € |
| 27/05/2026 | 9,5900 | 9,5500 | 9,6600 | 9,4900 | 37,364 | 358,976 € |
| 26/05/2026 | 9,4900 | 9,3800 | 9,5000 | 9,1400 | 31,148 | 294,472 € |
| 25/05/2026 | 9,3800 | 9,3500 | 9,4000 | 9,2800 | 7,676 | 71,946 € |
| 22/05/2026 | 9,3000 | 9,1900 | 9,3000 | 9,0600 | 17,010 | 156,428 € |
| 21/05/2026 | 9,2000 | 9,2900 | 9,3000 | 9,1800 | 4,635 | 42,770 € |
| 20/05/2026 | 9,2500 | 9,1200 | 9,2500 | 9,0500 | 16,313 | 149,293 € |
| 19/05/2026 | 9,0900 | 9,1800 | 9,1900 | 9,0800 | 4,350 | 39,800 € |
| 18/05/2026 | 9,1400 | 9,4100 | 9,4100 | 9,0700 | 22,879 | 209,726 € |
| 15/05/2026 | 9,3600 | 9,3000 | 9,3700 | 9,2700 | 22,625 | 211,756 € |
| 14/05/2026 | 9,3700 | 9,2200 | 9,6900 | 9,2200 | 73,073 | 689,511 € |
| 13/05/2026 | 9,2000 | 8,9700 | 9,2000 | 8,9500 | 60,188 | 534,610 € |
| 12/05/2026 | 9,0400 | 9,1300 | 9,1400 | 8,9500 | 11,092 | 100,361 € |
| 11/05/2026 | 9,1400 | 9,0900 | 9,1600 | 8,9600 | 25,605 | 231,459 € |
| 08/05/2026 | 9,0300 | 9,0100 | 9,1000 | 8,8500 | 12,889 | 115,800 € |
| 07/05/2026 | 9,0000 | 8,8300 | 9,2200 | 8,8300 | 59,263 | 532,851 € |
| 06/05/2026 | 8,9200 | 8,9000 | 8,9200 | 8,7400 | 8,921 | 78,835 € |
| 05/05/2026 | 8,8500 | 8,8400 | 8,9000 | 8,8000 | 35,604 | 313,813 € |
| 04/05/2026 | 8,8000 | 8,8900 | 8,9100 | 8,8000 | 7,045 | 62,554 € |
| 30/04/2026 | 8,8800 | 8,8100 | 8,9200 | 8,7500 | 24,896 | 219,677 € |
| 29/04/2026 | 8,8000 | 9,0900 | 9,1200 | 8,8000 | 8,723 | 78,206 € |
| 28/04/2026 | 9,0900 | 8,8400 | 9,1600 | 8,8400 | 41,049 | 369,874 € |
| 27/04/2026 | 9,0800 | 8,8400 | 9,1000 | 8,7700 | 51,275 | 462,469 € |
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.