Euronext Athens
PERF
PERF
Τελευταίο κλείσιμο
9,5700
+0,1400 (+1,48%) 17/07/2026
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.
Άνοιγμα9,4300
Υψηλό9,5900
Χαμηλό9,3400
Όγκος16,172
Τζίρος153,025 €
Πράξεις107
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.