Euronext Athens
PETRO
PETRO
Τελευταίο κλείσιμο
7,7600
+0,0600 (+0,78%) 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.
Άνοιγμα7,7000
Υψηλό7,7800
Χαμηλό7,7000
Όγκος2,584
Τζίρος19,942 €
Πράξεις28
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 7,7600 | 7,7000 | 7,7800 | 7,7000 | 2,584 | 19,942 € |
| 10/08/2026 | 7,7000 | 7,8800 | 7,8800 | 7,7000 | 6,608 | 51,255 € |
| 07/08/2026 | 7,8200 | 7,7000 | 7,8200 | 7,7000 | 10,481 | 81,295 € |
| 06/08/2026 | 7,7200 | 7,7400 | 7,8400 | 7,6800 | 8,012 | 61,980 € |
| 05/08/2026 | 7,7000 | 7,7000 | 7,7200 | 7,6800 | 5,806 | 44,705 € |
| 04/08/2026 | 7,7000 | 7,7200 | 7,7600 | 7,6800 | 5,316 | 41,101 € |
| 03/08/2026 | 7,7000 | 7,7000 | 7,8000 | 7,6400 | 3,734 | 28,687 € |
| 31/07/2026 | 7,6600 | 7,7400 | 7,7400 | 7,6200 | 7,012 | 53,894 € |
| 30/07/2026 | 7,7000 | 7,7400 | 7,8000 | 7,6600 | 8,847 | 68,387 € |
| 29/07/2026 | 7,7000 | 7,7200 | 7,8000 | 7,6800 | 8,429 | 65,019 € |
| 28/07/2026 | 7,7200 | 7,7400 | 7,8400 | 7,6800 | 8,096 | 62,779 € |
| 27/07/2026 | 7,7400 | 7,7000 | 7,8000 | 7,7000 | 5,060 | 39,233 € |
| 24/07/2026 | 7,7000 | 7,5800 | 7,7000 | 7,5800 | 1,534 | 11,742 € |
| 23/07/2026 | 7,5800 | 7,6000 | 7,6000 | 7,5400 | 3,727 | 28,171 € |
| 22/07/2026 | 7,6400 | 7,7200 | 7,7200 | 7,5800 | 2,848 | 21,703 € |
| 21/07/2026 | 7,6600 | 7,7000 | 7,7600 | 7,6200 | 1,340 | 10,278 € |
| 20/07/2026 | 7,7000 | 7,7000 | 7,7400 | 7,6400 | 2,090 | 16,040 € |
| 17/07/2026 | 7,9800 | 7,9000 | 8,0800 | 7,9000 | 1,702 | 13,670 € |
| 16/07/2026 | 8,0000 | 7,9400 | 8,0200 | 7,8400 | 2,493 | 19,694 € |
| 15/07/2026 | 7,9800 | 7,9400 | 8,0000 | 7,9000 | 1,490 | 11,832 € |
| 14/07/2026 | 7,9400 | 7,9200 | 8,0000 | 7,9200 | 1,040 | 8,291 € |
| 13/07/2026 | 7,9800 | 7,9600 | 7,9800 | 7,9600 | 319 | 2,542 € |
| 10/07/2026 | 8,0000 | 7,9800 | 8,1000 | 7,9800 | 1,327 | 10,620 € |
| 09/07/2026 | 7,9800 | 8,0400 | 8,0400 | 7,9800 | 2,410 | 19,276 € |
| 08/07/2026 | 7,9400 | 7,9600 | 7,9800 | 7,9400 | 293 | 2,333 € |
| 07/07/2026 | 7,9800 | 8,1000 | 8,1000 | 7,9600 | 1,416 | 11,361 € |
| 06/07/2026 | 8,0600 | 8,0400 | 8,1000 | 8,0000 | 1,133 | 9,110 € |
| 03/07/2026 | 8,2000 | 8,0000 | 8,2000 | 8,0000 | 551 | 4,471 € |
| 02/07/2026 | 8,0400 | 8,0800 | 8,2400 | 8,0000 | 3,256 | 26,353 € |
| 01/07/2026 | 8,1400 | 8,0400 | 8,1400 | 7,9600 | 3,777 | 30,501 € |
| 30/06/2026 | 8,0000 | 7,9200 | 8,0000 | 7,9200 | 921 | 7,314 € |
| 29/06/2026 | 7,9200 | 8,0000 | 8,0800 | 7,8600 | 3,775 | 29,949 € |
| 26/06/2026 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 400 | 3,200 € |
| 25/06/2026 | 8,0600 | 7,9000 | 8,2000 | 7,9000 | 6,105 | 49,278 € |
| 24/06/2026 | 7,9800 | 7,9600 | 8,0000 | 7,9600 | 395 | 3,150 € |
| 23/06/2026 | 7,9600 | 8,0000 | 8,0000 | 7,9600 | 1,223 | 9,783 € |
| 22/06/2026 | 8,0000 | 8,0000 | 8,0400 | 8,0000 | 853 | 6,832 € |
| 19/06/2026 | 7,9800 | 7,9600 | 7,9800 | 7,8400 | 2,483 | 19,608 € |
| 18/06/2026 | 7,9800 | 7,9400 | 8,0000 | 7,9400 | 7,733 | 61,713 € |
| 17/06/2026 | 7,9600 | 7,9600 | 8,0000 | 7,9200 | 3,323 | 26,511 € |
| 16/06/2026 | 8,0000 | 7,9600 | 8,0400 | 7,8000 | 8,627 | 68,704 € |
| 15/06/2026 | 7,8800 | 7,8600 | 7,9400 | 7,8400 | 6,442 | 50,787 € |
| 12/06/2026 | 7,8600 | 7,9000 | 7,9000 | 7,8400 | 4,494 | 35,370 € |
| 11/06/2026 | 7,8800 | 7,9400 | 7,9400 | 7,8200 | 5,607 | 44,241 € |
| 10/06/2026 | 7,9200 | 7,9400 | 7,9400 | 7,9000 | 6,146 | 48,648 € |
| 09/06/2026 | 7,9400 | 7,9600 | 7,9600 | 7,9000 | 4,016 | 31,877 € |
| 08/06/2026 | 7,9200 | 7,8400 | 7,9600 | 7,8400 | 2,228 | 17,644 € |
| 05/06/2026 | 7,8800 | 7,9600 | 7,9800 | 7,8600 | 2,830 | 22,413 € |
| 04/06/2026 | 7,9000 | 7,9600 | 7,9600 | 7,8200 | 10,862 | 85,861 € |
| 03/06/2026 | 7,9400 | 8,1000 | 8,1800 | 7,9000 | 13,925 | 111,356 € |
| 02/06/2026 | 8,0200 | 8,0600 | 8,0800 | 8,0000 | 4,210 | 33,852 € |
| 29/05/2026 | 7,9400 | 8,1400 | 8,1600 | 7,9400 | 5,321 | 43,064 € |
| 28/05/2026 | 8,1400 | 7,9800 | 8,1400 | 7,9800 | 18,943 | 151,830 € |
| 27/05/2026 | 7,9800 | 8,0400 | 8,0400 | 7,9000 | 4,647 | 37,159 € |
| 26/05/2026 | 8,0400 | 8,0400 | 8,0600 | 8,0000 | 2,330 | 18,750 € |
| 25/05/2026 | 8,0800 | 8,0600 | 8,0800 | 8,0200 | 3,160 | 25,490 € |
| 22/05/2026 | 8,0800 | 8,0800 | 8,0800 | 8,0000 | 4,890 | 39,387 € |
| 21/05/2026 | 8,0200 | 8,1600 | 8,1800 | 8,0200 | 25,585 | 207,703 € |
| 20/05/2026 | 8,0800 | 8,1000 | 8,1000 | 8,0200 | 3,109 | 25,106 € |
| 19/05/2026 | 8,0800 | 8,1600 | 8,1600 | 8,0600 | 3,036 | 24,682 € |
| 18/05/2026 | 8,1200 | 8,1400 | 8,1600 | 8,1000 | 22,094 | 179,440 € |
| 15/05/2026 | 8,1600 | 8,1600 | 8,1600 | 8,1600 | 932 | 7,605 € |
| 14/05/2026 | 8,1600 | 8,2400 | 8,2400 | 8,1600 | 3,090 | 25,323 € |
| 13/05/2026 | 8,2000 | 8,1600 | 8,2400 | 8,1600 | 3,015 | 24,717 € |
| 12/05/2026 | 8,1800 | 8,2400 | 8,2400 | 8,1000 | 4,480 | 36,661 € |
| 11/05/2026 | 8,2600 | 8,2400 | 8,2600 | 8,2000 | 3,665 | 30,196 € |
| 08/05/2026 | 8,2000 | 8,2200 | 8,3000 | 8,2000 | 8,602 | 70,836 € |
| 07/05/2026 | 8,2200 | 8,1800 | 8,2600 | 8,0400 | 3,823 | 31,178 € |
| 06/05/2026 | 8,1800 | 8,3000 | 8,3000 | 8,1800 | 2,703 | 22,317 € |
| 05/05/2026 | 8,2600 | 8,2400 | 8,3800 | 8,1200 | 5,954 | 49,172 € |
| 04/05/2026 | 8,2400 | 8,3200 | 8,3200 | 8,2400 | 2,104 | 17,444 € |
| 30/04/2026 | 8,3000 | 8,3000 | 8,3200 | 8,2600 | 3,818 | 31,668 € |
| 29/04/2026 | 8,3000 | 8,3800 | 8,3800 | 8,3000 | 2,236 | 18,678 € |
| 28/04/2026 | 8,3400 | 8,3400 | 8,3400 | 8,2800 | 9,046 | 75,270 € |
| 27/04/2026 | 8,3000 | 8,1800 | 8,3600 | 8,1200 | 10,744 | 88,593 € |
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.