Euronext Athens
PETRO
PETRO
Τελευταίο κλείσιμο
8,0800
+0,0800 (+1,00%) 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.
Άνοιγμα8,0000
Υψηλό8,0800
Χαμηλό7,9000
Όγκος8,371
Τζίρος67,108 €
Πράξεις60
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 8,0800 | 8,0000 | 8,0800 | 7,9000 | 8,371 | 67,108 € |
| 28/08/2026 | 8,0000 | 8,1200 | 8,1200 | 7,8800 | 6,122 | 49,259 € |
| 27/08/2026 | 8,0600 | 8,1000 | 8,1400 | 7,9200 | 5,765 | 46,223 € |
| 26/08/2026 | 8,1400 | 8,1800 | 8,1800 | 8,0000 | 6,711 | 54,466 € |
| 25/08/2026 | 8,1800 | 8,1000 | 8,2000 | 8,0600 | 6,437 | 52,263 € |
| 24/08/2026 | 8,0800 | 8,0200 | 8,1400 | 8,0200 | 5,253 | 42,324 € |
| 21/08/2026 | 7,9800 | 8,0800 | 8,1600 | 7,9800 | 4,513 | 36,346 € |
| 20/08/2026 | 8,0600 | 7,9400 | 8,1000 | 7,8600 | 14,531 | 116,079 € |
| 19/08/2026 | 8,0000 | 7,9600 | 8,0000 | 7,9000 | 7,672 | 61,111 € |
| 18/08/2026 | 7,9600 | 7,9000 | 8,0600 | 7,8600 | 7,369 | 58,686 € |
| 17/08/2026 | 7,9200 | 7,9000 | 8,0800 | 7,8600 | 11,202 | 89,518 € |
| 14/08/2026 | 7,9200 | 7,8800 | 8,0400 | 7,8800 | 11,189 | 89,392 € |
| 13/08/2026 | 7,9000 | 7,9000 | 7,9600 | 7,8800 | 6,230 | 49,337 € |
| 12/08/2026 | 7,9000 | 7,7200 | 7,9600 | 7,7200 | 8,729 | 68,753 € |
| 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.