Euronext Athens
PERF
PERF
Τελευταίο κλείσιμο
10,0200
-0,2200 (-2,15%) 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.
Άνοιγμα10,2800
Υψηλό10,2800
Χαμηλό10,0200
Όγκος7,830
Τζίρος79,271 €
Πράξεις50
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 10,0200 | 10,2800 | 10,2800 | 10,0200 | 7,830 | 79,271 € |
| 28/08/2026 | 10,2400 | 10,3600 | 10,3600 | 10,2000 | 7,054 | 72,503 € |
| 27/08/2026 | 10,3600 | 10,0600 | 10,3600 | 9,6700 | 11,410 | 115,784 € |
| 26/08/2026 | 10,1800 | 9,9600 | 10,1800 | 9,8200 | 12,124 | 120,525 € |
| 25/08/2026 | 9,8700 | 10,0000 | 10,0200 | 9,8200 | 10,224 | 101,143 € |
| 24/08/2026 | 9,8900 | 9,6500 | 9,9000 | 9,5900 | 7,515 | 72,873 € |
| 21/08/2026 | 9,6000 | 9,6500 | 9,6500 | 9,4600 | 12,629 | 120,555 € |
| 20/08/2026 | 9,5700 | 9,6600 | 9,6700 | 9,5400 | 9,198 | 88,202 € |
| 19/08/2026 | 9,5800 | 9,5800 | 9,6600 | 9,5300 | 7,353 | 70,441 € |
| 18/08/2026 | 9,5800 | 9,7100 | 9,7500 | 9,5700 | 8,671 | 83,708 € |
| 17/08/2026 | 9,6900 | 9,8000 | 9,8000 | 9,6200 | 8,014 | 78,003 € |
| 14/08/2026 | 9,6800 | 9,7000 | 9,7600 | 9,6000 | 11,493 | 111,000 € |
| 13/08/2026 | 9,6600 | 9,8200 | 9,8600 | 9,5800 | 11,094 | 107,656 € |
| 12/08/2026 | 9,7800 | 9,9800 | 10,0200 | 9,7300 | 7,213 | 71,393 € |
| 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.