Euronext Athens
PLAT
PLAT
Τελευταίο κλείσιμο
5,0400
+0,0100 (+0,20%) 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.
Άνοιγμα5,0300
Υψηλό5,0600
Χαμηλό5,0100
Όγκος33,598
Τζίρος169,037 €
Πράξεις125
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 5,0400 | 5,0300 | 5,0600 | 5,0100 | 33,598 | 169,037 € |
| 28/08/2026 | 5,0300 | 5,0900 | 5,1300 | 5,0200 | 22,480 | 113,751 € |
| 27/08/2026 | 5,0400 | 5,1500 | 5,1700 | 5,0300 | 28,111 | 143,126 € |
| 26/08/2026 | 5,1800 | 5,2000 | 5,2600 | 5,1700 | 30,994 | 161,342 € |
| 25/08/2026 | 5,2000 | 5,2400 | 5,2800 | 5,2000 | 36,112 | 189,323 € |
| 24/08/2026 | 5,2400 | 5,1400 | 5,2600 | 5,1200 | 70,759 | 366,773 € |
| 21/08/2026 | 5,0900 | 5,2100 | 5,2100 | 5,0800 | 42,550 | 217,966 € |
| 20/08/2026 | 5,1600 | 5,1500 | 5,2100 | 5,1200 | 28,562 | 147,097 € |
| 19/08/2026 | 5,1700 | 5,1900 | 5,2300 | 5,1500 | 33,158 | 172,126 € |
| 18/08/2026 | 5,1900 | 5,2600 | 5,3200 | 5,1600 | 56,136 | 293,904 € |
| 17/08/2026 | 5,2800 | 5,4000 | 5,4000 | 5,2800 | 73,514 | 392,087 € |
| 14/08/2026 | 5,4000 | 5,3500 | 5,4000 | 5,1800 | 126,531 | 671,219 € |
| 13/08/2026 | 5,2400 | 5,1000 | 5,2400 | 5,0900 | 138,901 | 718,739 € |
| 12/08/2026 | 5,0000 | 4,9600 | 5,0000 | 4,9450 | 24,750 | 123,132 € |
| 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.