Euronext Athens
PLAKR
PLAKR
Τελευταίο κλείσιμο
15,2000
0,0000 (0,00%) 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.
Άνοιγμα0,0000
Υψηλό0,0000
Χαμηλό0,0000
Όγκος0
Τζίρος0 €
Πράξεις0
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 15,2000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 28/08/2026 | 15,2000 | 15,2000 | 15,2000 | 15,2000 | 350 | 5,320 € |
| 27/08/2026 | 15,2000 | 15,2000 | 15,2000 | 15,2000 | 96 | 1,459 € |
| 26/08/2026 | 15,4000 | 15,7000 | 15,7000 | 15,3000 | 1,241 | 19,049 € |
| 25/08/2026 | 15,7000 | 15,4000 | 15,4000 | 15,4000 | 8 | 123 € |
| 24/08/2026 | 15,7000 | 15,9000 | 15,9000 | 15,3000 | 646 | 9,955 € |
| 21/08/2026 | 15,9000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 20/08/2026 | 15,9000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 19/08/2026 | 15,9000 | 15,9000 | 15,9000 | 15,9000 | 1 | 16 € |
| 18/08/2026 | 15,9000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 17/08/2026 | 15,9000 | 15,5000 | 15,5000 | 15,5000 | 26 | 403 € |
| 14/08/2026 | 15,9000 | 15,6000 | 15,9000 | 15,6000 | 211 | 3,314 € |
| 13/08/2026 | 15,6000 | 15,6000 | 15,6000 | 15,6000 | 57 | 889 € |
| 12/08/2026 | 15,6000 | 15,3000 | 16,0000 | 15,2000 | 1,514 | 23,722 € |
| 11/08/2026 | 15,2000 | 15,2000 | 15,7000 | 15,2000 | 1,456 | 22,355 € |
| 10/08/2026 | 14,9000 | 15,2000 | 16,5000 | 14,8000 | 5,820 | 93,449 € |
| 07/08/2026 | 15,5000 | 14,5000 | 15,9000 | 14,5000 | 1,708 | 25,944 € |
| 06/08/2026 | 15,1000 | 15,1000 | 15,1000 | 15,1000 | 135 | 2,039 € |
| 05/08/2026 | 15,1000 | 14,8000 | 15,3000 | 14,8000 | 2,298 | 34,583 € |
| 04/08/2026 | 15,1000 | 14,5000 | 15,1000 | 14,5000 | 3,301 | 49,552 € |
| 03/08/2026 | 14,6000 | 14,6000 | 14,6000 | 14,6000 | 390 | 5,694 € |
| 31/07/2026 | 15,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 30/07/2026 | 15,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 29/07/2026 | 15,0000 | 14,8000 | 15,0000 | 14,8000 | 227 | 3,397 € |
| 28/07/2026 | 14,9000 | 14,9000 | 14,9000 | 14,9000 | 797 | 11,875 € |
| 27/07/2026 | 14,5000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 24/07/2026 | 14,5000 | 14,5000 | 14,5000 | 14,5000 | 160 | 2,320 € |
| 23/07/2026 | 15,0000 | 15,0000 | 15,1000 | 15,0000 | 970 | 14,550 € |
| 22/07/2026 | 15,0000 | 15,0000 | 15,1000 | 15,0000 | 250 | 3,750 € |
| 21/07/2026 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 1,060 | 15,900 € |
| 20/07/2026 | 14,6000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 17/07/2026 | 14,6000 | 14,7000 | 15,2000 | 14,5000 | 121 | 1,773 € |
| 16/07/2026 | 15,0000 | 15,0000 | 15,2000 | 14,7000 | 289 | 4,336 € |
| 15/07/2026 | 15,1000 | 15,4000 | 15,4000 | 15,4000 | 2 | 31 € |
| 14/07/2026 | 15,1000 | 14,9000 | 15,2000 | 14,7000 | 916 | 13,754 € |
| 13/07/2026 | 15,3000 | 15,3000 | 15,3000 | 15,3000 | 230 | 3,519 € |
| 10/07/2026 | 15,0000 | 14,9000 | 15,5000 | 14,9000 | 170 | 2,553 € |
| 09/07/2026 | 14,8000 | 14,8000 | 14,8000 | 14,8000 | 614 | 9,087 € |
| 08/07/2026 | 14,6000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 07/07/2026 | 14,6000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 06/07/2026 | 14,6000 | 14,3000 | 14,7000 | 14,3000 | 330 | 4,811 € |
| 03/07/2026 | 14,7000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 02/07/2026 | 14,7000 | 14,7000 | 14,7000 | 14,7000 | 488 | 7,174 € |
| 01/07/2026 | 14,5000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 30/06/2026 | 14,5000 | 14,6000 | 14,6000 | 14,3000 | 262 | 3,774 € |
| 29/06/2026 | 14,8000 | 14,3000 | 14,8000 | 14,3000 | 144 | 2,117 € |
| 26/06/2026 | 14,4000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 25/06/2026 | 14,4000 | 14,7000 | 14,7000 | 14,4000 | 114 | 1,643 € |
| 24/06/2026 | 14,6000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 23/06/2026 | 14,6000 | 14,8000 | 14,8000 | 14,8000 | 10 | 148 € |
| 22/06/2026 | 14,6000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 19/06/2026 | 14,6000 | 14,7000 | 14,8000 | 14,3000 | 61 | 889 € |
| 18/06/2026 | 14,3000 | 14,3000 | 14,3000 | 14,3000 | 106 | 1,516 € |
| 17/06/2026 | 14,1000 | 14,1000 | 14,8000 | 14,1000 | 86 | 1,217 € |
| 16/06/2026 | 14,7000 | 15,0000 | 15,0000 | 14,7000 | 378 | 5,577 € |
| 15/06/2026 | 14,9000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 12/06/2026 | 14,9000 | 14,2000 | 15,5000 | 14,2000 | 1,183 | 17,595 € |
| 11/06/2026 | 15,1000 | 15,3000 | 15,4000 | 15,3000 | 50 | 767 € |
| 10/06/2026 | 15,1000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 09/06/2026 | 15,1000 | 14,2000 | 15,2000 | 14,2000 | 110 | 1,616 € |
| 08/06/2026 | 15,3000 | 14,3000 | 15,3000 | 14,2000 | 240 | 3,555 € |
| 05/06/2026 | 14,5000 | 14,6000 | 14,6000 | 14,5000 | 64 | 928 € |
| 04/06/2026 | 15,0000 | 15,4000 | 15,4000 | 15,0000 | 113 | 1,715 € |
| 03/06/2026 | 15,7000 | 15,5000 | 15,9000 | 15,3000 | 434 | 6,769 € |
| 02/06/2026 | 15,7000 | 15,4000 | 15,7000 | 15,2000 | 1,311 | 20,113 € |
| 29/05/2026 | 15,8000 | 16,0000 | 16,0000 | 15,3000 | 1,821 | 28,174 € |
| 28/05/2026 | 15,9000 | 15,9000 | 16,1000 | 15,9000 | 1,416 | 22,682 € |
| 27/05/2026 | 15,9000 | 16,0000 | 16,0000 | 15,1000 | 130 | 2,073 € |
| 26/05/2026 | 15,6000 | 15,4000 | 15,8000 | 15,4000 | 69 | 1,080 € |
| 25/05/2026 | 15,5000 | 15,3000 | 15,5000 | 15,3000 | 203 | 3,121 € |
| 22/05/2026 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 102 | 1,530 € |
| 21/05/2026 | 14,8000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 20/05/2026 | 14,8000 | 14,8000 | 14,8000 | 14,8000 | 120 | 1,776 € |
| 19/05/2026 | 14,9000 | 14,9000 | 14,9000 | 14,9000 | 150 | 2,235 € |
| 18/05/2026 | 14,8000 | 15,7000 | 15,7000 | 15,7000 | 2 | 31 € |
| 15/05/2026 | 14,8000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 14/05/2026 | 14,8000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 13/05/2026 | 14,8000 | 14,8000 | 14,8000 | 14,6000 | 180 | 2,660 € |
| 12/05/2026 | 14,9000 | 14,9000 | 14,9000 | 14,9000 | 262 | 3,904 € |
| 11/05/2026 | 14,9000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 08/05/2026 | 14,9000 | 15,2000 | 15,4000 | 14,9000 | 385 | 5,829 € |
| 07/05/2026 | 15,5000 | 14,7000 | 15,7000 | 14,7000 | 2,065 | 31,573 € |
| 06/05/2026 | 14,8000 | 14,9000 | 14,9000 | 14,6000 | 228 | 3,380 € |
| 05/05/2026 | 14,4000 | 14,4000 | 14,4000 | 14,4000 | 60 | 864 € |
| 04/05/2026 | 14,3000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 30/04/2026 | 14,3000 | 14,4000 | 14,4000 | 14,4000 | 35 | 504 € |
| 29/04/2026 | 14,3000 | 14,4000 | 14,4000 | 14,3000 | 368 | 5,272 € |
| 28/04/2026 | 14,2000 | 14,1000 | 14,2000 | 14,1000 | 123 | 1,742 € |
| 27/04/2026 | 14,7000 | 14,6000 | 14,8000 | 14,6000 | 404 | 5,920 € |
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.