Euronext Athens
PLAT
PLAT
Τελευταίο κλείσιμο
4,9450
+0,0600 (+1,23%) 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.
Άνοιγμα4,8900
Υψηλό4,9450
Χαμηλό4,8900
Όγκος26,855
Τζίρος132,109 €
Πράξεις151
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 4,9450 | 4,8900 | 4,9450 | 4,8900 | 26,855 | 132,109 € |
| 10/08/2026 | 4,8850 | 4,9550 | 4,9850 | 4,8800 | 34,463 | 170,147 € |
| 07/08/2026 | 4,9550 | 4,7550 | 4,9550 | 4,7300 | 44,279 | 213,729 € |
| 06/08/2026 | 4,7450 | 4,7700 | 4,7700 | 4,7100 | 18,316 | 86,943 € |
| 05/08/2026 | 4,7700 | 4,7450 | 4,8100 | 4,7200 | 20,198 | 95,932 € |
| 04/08/2026 | 4,7450 | 4,7650 | 4,7700 | 4,7100 | 29,622 | 140,548 € |
| 03/08/2026 | 4,7350 | 4,7900 | 4,7900 | 4,7000 | 45,221 | 213,724 € |
| 31/07/2026 | 4,7500 | 4,7000 | 4,7950 | 4,6600 | 46,496 | 219,498 € |
| 30/07/2026 | 4,6900 | 4,6550 | 4,6950 | 4,6200 | 18,505 | 86,302 € |
| 29/07/2026 | 4,6300 | 4,6850 | 4,6850 | 4,6200 | 17,914 | 83,301 € |
| 28/07/2026 | 4,6400 | 4,7000 | 4,7100 | 4,6400 | 24,839 | 115,811 € |
| 27/07/2026 | 4,7000 | 4,6000 | 4,7300 | 4,6000 | 34,176 | 159,538 € |
| 24/07/2026 | 4,6000 | 4,6700 | 4,7400 | 4,6000 | 51,375 | 239,374 € |
| 23/07/2026 | 4,6400 | 4,8500 | 4,8500 | 4,6400 | 74,226 | 349,756 € |
| 22/07/2026 | 4,8500 | 4,9200 | 5,0900 | 4,8500 | 84,777 | 417,541 € |
| 21/07/2026 | 4,9650 | 5,0400 | 5,0400 | 4,8950 | 79,417 | 392,088 € |
| 20/07/2026 | 4,9800 | 5,0800 | 5,0800 | 4,9450 | 59,936 | 299,206 € |
| 17/07/2026 | 5,0500 | 5,2000 | 5,2300 | 5,0200 | 63,615 | 324,377 € |
| 16/07/2026 | 5,2300 | 5,2100 | 5,4000 | 5,1600 | 87,036 | 458,500 € |
| 15/07/2026 | 5,2100 | 5,1600 | 5,2500 | 5,0700 | 72,934 | 376,616 € |
| 14/07/2026 | 5,1800 | 5,2000 | 5,2200 | 5,1000 | 86,906 | 448,800 € |
| 13/07/2026 | 5,2000 | 5,1000 | 5,3800 | 5,0300 | 159,647 | 838,695 € |
| 10/07/2026 | 5,0600 | 4,9450 | 5,1000 | 4,9450 | 51,573 | 258,138 € |
| 09/07/2026 | 4,9450 | 4,9000 | 5,1500 | 4,9000 | 105,745 | 530,204 € |
| 08/07/2026 | 4,8650 | 4,7600 | 4,8650 | 4,6000 | 95,923 | 452,485 € |
| 07/07/2026 | 4,7600 | 4,6800 | 4,7900 | 4,6500 | 31,673 | 149,522 € |
| 06/07/2026 | 4,6900 | 4,6650 | 4,7100 | 4,6300 | 27,685 | 129,313 € |
| 03/07/2026 | 4,6650 | 4,5600 | 4,6800 | 4,5350 | 23,702 | 108,738 € |
| 02/07/2026 | 4,5550 | 4,5600 | 4,5750 | 4,5100 | 21,617 | 98,281 € |
| 01/07/2026 | 4,5450 | 4,6000 | 4,6000 | 4,5100 | 44,928 | 205,133 € |
| 30/06/2026 | 4,6150 | 4,6000 | 4,6450 | 4,5550 | 30,619 | 140,650 € |
| 29/06/2026 | 4,6550 | 4,6550 | 4,7100 | 4,5900 | 31,637 | 147,441 € |
| 26/06/2026 | 4,6000 | 4,6050 | 4,6500 | 4,5900 | 24,477 | 112,863 € |
| 25/06/2026 | 4,6400 | 4,7600 | 4,7750 | 4,6400 | 33,770 | 158,707 € |
| 24/06/2026 | 4,7400 | 4,8100 | 4,8300 | 4,6800 | 29,020 | 138,153 € |
| 23/06/2026 | 4,8100 | 4,7800 | 4,8500 | 4,7200 | 66,603 | 319,871 € |
| 22/06/2026 | 4,7800 | 4,6500 | 4,7800 | 4,6500 | 70,808 | 335,791 € |
| 19/06/2026 | 4,6650 | 4,5900 | 4,6900 | 4,5500 | 209,211 | 972,209 € |
| 18/06/2026 | 4,5100 | 4,4300 | 4,5150 | 4,4000 | 125,307 | 561,112 € |
| 17/06/2026 | 4,3450 | 4,2650 | 4,4150 | 4,2500 | 41,057 | 178,296 € |
| 16/06/2026 | 4,2750 | 4,3350 | 4,3600 | 4,2500 | 34,453 | 147,686 € |
| 15/06/2026 | 4,3250 | 4,4000 | 4,4400 | 4,3100 | 41,612 | 181,046 € |
| 12/06/2026 | 4,4650 | 4,5000 | 4,5400 | 4,4600 | 48,088 | 216,228 € |
| 11/06/2026 | 4,4700 | 4,4550 | 4,5200 | 4,4500 | 26,889 | 120,476 € |
| 10/06/2026 | 4,4900 | 4,5150 | 4,5600 | 4,4700 | 48,590 | 218,686 € |
| 09/06/2026 | 4,5700 | 4,4150 | 4,5750 | 4,4150 | 94,146 | 425,361 € |
| 08/06/2026 | 4,4400 | 4,3550 | 4,4400 | 4,3300 | 57,488 | 252,243 € |
| 05/06/2026 | 4,4000 | 4,4750 | 4,4900 | 4,4000 | 19,511 | 86,753 € |
| 04/06/2026 | 4,4500 | 4,4500 | 4,5000 | 4,4050 | 81,017 | 361,882 € |
| 03/06/2026 | 4,4500 | 4,4150 | 4,4750 | 4,3800 | 110,047 | 488,655 € |
| 02/06/2026 | 4,4100 | 4,1750 | 4,4100 | 4,1700 | 109,428 | 471,818 € |
| 29/05/2026 | 4,1750 | 4,1800 | 4,1800 | 4,1500 | 15,680 | 65,340 € |
| 28/05/2026 | 4,1600 | 4,1100 | 4,1650 | 4,1100 | 28,420 | 117,830 € |
| 27/05/2026 | 4,1100 | 4,1400 | 4,1800 | 4,1000 | 38,960 | 161,214 € |
| 26/05/2026 | 4,1400 | 4,1850 | 4,1850 | 4,1400 | 44,879 | 186,825 € |
| 25/05/2026 | 4,1750 | 4,1850 | 4,2150 | 4,1600 | 35,375 | 148,034 € |
| 22/05/2026 | 4,1300 | 4,1250 | 4,1450 | 4,1000 | 16,304 | 67,285 € |
| 21/05/2026 | 4,1250 | 4,1450 | 4,1500 | 4,1100 | 11,238 | 46,374 € |
| 20/05/2026 | 4,1200 | 4,0800 | 4,1200 | 4,0400 | 13,186 | 53,748 € |
| 19/05/2026 | 4,0700 | 4,0800 | 4,0950 | 4,0300 | 23,723 | 96,615 € |
| 18/05/2026 | 4,0950 | 4,0500 | 4,1100 | 4,0500 | 46,006 | 187,214 € |
| 15/05/2026 | 4,1500 | 4,1350 | 4,1700 | 4,0950 | 33,131 | 136,936 € |
| 14/05/2026 | 4,1400 | 4,1000 | 4,1450 | 4,0600 | 34,654 | 142,052 € |
| 13/05/2026 | 4,0800 | 4,0500 | 4,0950 | 4,0200 | 18,425 | 74,928 € |
| 12/05/2026 | 4,0650 | 4,0550 | 4,1000 | 4,0100 | 32,638 | 132,556 € |
| 11/05/2026 | 4,0800 | 4,0800 | 4,0950 | 4,0500 | 16,609 | 67,718 € |
| 08/05/2026 | 4,0700 | 4,1200 | 4,1200 | 4,0500 | 18,212 | 74,299 € |
| 07/05/2026 | 4,1250 | 4,1800 | 4,1800 | 4,0650 | 41,012 | 168,573 € |
| 06/05/2026 | 4,1500 | 4,1600 | 4,1900 | 4,1400 | 78,826 | 328,469 € |
| 05/05/2026 | 4,1250 | 4,0950 | 4,1400 | 4,0700 | 9,301 | 38,111 € |
| 04/05/2026 | 4,0900 | 4,1000 | 4,1250 | 4,0650 | 14,993 | 61,365 € |
| 30/04/2026 | 4,1000 | 4,1500 | 4,1500 | 4,0800 | 14,323 | 58,680 € |
| 29/04/2026 | 4,1400 | 4,1600 | 4,1700 | 4,0950 | 16,241 | 67,101 € |
| 28/04/2026 | 4,1450 | 4,0650 | 4,1700 | 4,0450 | 66,237 | 272,346 € |
| 27/04/2026 | 4,0300 | 4,0350 | 4,0900 | 4,0000 | 34,955 | 141,400 € |
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.