Euronext Athens
PLAKR
PLAKR
Τελευταίο κλείσιμο
15,2000
+0,3000 (+2,01%) 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.
Άνοιγμα15,2000
Υψηλό15,7000
Χαμηλό15,2000
Όγκος1,456
Τζίρος22,355 €
Πράξεις11
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.