Euronext Athens
ΟΛΠ
PPA
Τελευταίο κλείσιμο
42,5000
-0,3000 (-0,70%) 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.
Άνοιγμα42,6500
Υψηλό42,7000
Χαμηλό42,2000
Όγκος6,969
Τζίρος295,593 €
Πράξεις301
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 42,5000 | 42,6500 | 42,7000 | 42,2000 | 6,969 | 295,593 € |
| 10/08/2026 | 42,8000 | 44,2500 | 44,2500 | 42,5500 | 3,945 | 170,145 € |
| 07/08/2026 | 44,2500 | 43,5000 | 44,3000 | 42,4500 | 17,401 | 756,650 € |
| 06/08/2026 | 43,5000 | 43,6000 | 43,6500 | 43,3000 | 2,202 | 95,645 € |
| 05/08/2026 | 43,8000 | 44,4500 | 44,4500 | 43,3000 | 4,743 | 207,809 € |
| 04/08/2026 | 43,7000 | 43,2000 | 43,8000 | 43,2000 | 7,522 | 326,412 € |
| 03/08/2026 | 43,0000 | 44,5000 | 44,5000 | 42,6500 | 13,351 | 577,985 € |
| 31/07/2026 | 44,5000 | 43,9000 | 44,9000 | 43,9000 | 9,945 | 444,861 € |
| 30/07/2026 | 44,8000 | 43,4000 | 44,8000 | 43,4000 | 5,872 | 260,103 € |
| 29/07/2026 | 44,5000 | 43,8500 | 44,5000 | 43,8500 | 5,288 | 234,681 € |
| 28/07/2026 | 43,8500 | 43,6000 | 44,5000 | 43,5000 | 4,423 | 195,623 € |
| 27/07/2026 | 43,6000 | 43,2500 | 44,1500 | 43,2500 | 4,148 | 181,351 € |
| 24/07/2026 | 43,2500 | 43,7500 | 44,2500 | 43,2500 | 6,486 | 282,485 € |
| 23/07/2026 | 43,7500 | 44,0000 | 44,3000 | 43,7500 | 6,856 | 301,887 € |
| 22/07/2026 | 44,3000 | 43,8500 | 44,7500 | 43,8500 | 6,395 | 283,003 € |
| 21/07/2026 | 44,1500 | 43,8000 | 44,8500 | 43,8000 | 3,907 | 173,611 € |
| 20/07/2026 | 44,5500 | 44,0000 | 45,3000 | 43,9500 | 3,495 | 156,272 € |
| 17/07/2026 | 44,0000 | 44,3500 | 44,5500 | 44,0000 | 4,043 | 178,535 € |
| 16/07/2026 | 44,5000 | 45,0000 | 45,0000 | 44,3000 | 6,805 | 303,044 € |
| 15/07/2026 | 45,0000 | 44,0000 | 45,2500 | 44,0000 | 3,680 | 164,856 € |
| 14/07/2026 | 44,7000 | 44,1500 | 45,0000 | 44,1500 | 3,019 | 135,016 € |
| 13/07/2026 | 44,7000 | 44,3000 | 45,2000 | 44,3000 | 10,510 | 472,070 € |
| 10/07/2026 | 44,9000 | 43,8500 | 45,2500 | 43,8500 | 4,678 | 209,980 € |
| 09/07/2026 | 44,3500 | 44,2000 | 44,7000 | 43,9000 | 4,863 | 215,548 € |
| 08/07/2026 | 44,7000 | 44,7000 | 45,2000 | 44,2500 | 14,867 | 665,533 € |
| 07/07/2026 | 45,4000 | 46,0000 | 46,0000 | 44,8500 | 4,230 | 192,303 € |
| 06/07/2026 | 45,7000 | 45,7500 | 45,9500 | 45,1000 | 7,454 | 340,436 € |
| 03/07/2026 | 45,4500 | 45,5500 | 46,0000 | 45,3500 | 9,045 | 413,901 € |
| 02/07/2026 | 45,4500 | 45,7000 | 45,9000 | 44,6500 | 18,075 | 825,257 € |
| 01/07/2026 | 45,7000 | 45,9000 | 46,0000 | 45,2500 | 20,581 | 938,754 € |
| 30/06/2026 | 45,5000 | 43,5000 | 46,0000 | 43,5000 | 31,927 | 1,434,576 € |
| 29/06/2026 | 43,2000 | 42,5000 | 43,2000 | 42,2500 | 10,837 | 462,716 € |
| 26/06/2026 | 41,4000 | 41,4000 | 42,1500 | 41,2500 | 5,581 | 232,987 € |
| 25/06/2026 | 41,2000 | 42,0000 | 42,0000 | 41,2000 | 3,281 | 136,078 € |
| 24/06/2026 | 42,0000 | 39,2000 | 42,0000 | 39,2000 | 16,262 | 667,529 € |
| 23/06/2026 | 39,1500 | 39,2000 | 39,7000 | 39,1500 | 2,435 | 95,860 € |
| 22/06/2026 | 39,2000 | 40,1500 | 40,1500 | 39,2000 | 3,889 | 153,819 € |
| 19/06/2026 | 40,1500 | 39,0500 | 40,1500 | 38,9000 | 7,612 | 302,691 € |
| 18/06/2026 | 39,2000 | 39,2500 | 39,6000 | 39,1500 | 1,383 | 54,331 € |
| 17/06/2026 | 39,0500 | 38,3500 | 39,5000 | 38,3500 | 5,563 | 217,347 € |
| 16/06/2026 | 37,5000 | 38,3500 | 38,6000 | 37,5000 | 14,027 | 530,966 € |
| 15/06/2026 | 38,0000 | 39,0000 | 39,4000 | 37,6500 | 13,286 | 510,639 € |
| 12/06/2026 | 39,0000 | 39,5000 | 39,8000 | 39,0000 | 9,815 | 385,484 € |
| 11/06/2026 | 39,5000 | 38,7500 | 40,3500 | 38,5500 | 6,367 | 247,244 € |
| 10/06/2026 | 38,7500 | 39,1000 | 39,3000 | 38,4000 | 4,224 | 163,909 € |
| 09/06/2026 | 39,3000 | 38,6500 | 39,5000 | 38,6500 | 2,317 | 90,293 € |
| 08/06/2026 | 38,9500 | 39,0000 | 39,0000 | 38,5500 | 1,256 | 48,680 € |
| 05/06/2026 | 39,0000 | 39,0500 | 39,6000 | 39,0000 | 2,093 | 82,321 € |
| 04/06/2026 | 39,0500 | 39,4000 | 39,4500 | 39,0500 | 3,083 | 121,108 € |
| 03/06/2026 | 39,1000 | 39,6500 | 39,8500 | 39,1000 | 4,872 | 192,617 € |
| 02/06/2026 | 39,7500 | 40,0000 | 40,2000 | 39,5500 | 3,193 | 127,293 € |
| 29/05/2026 | 40,4000 | 38,9000 | 40,4000 | 38,9000 | 23,772 | 955,486 € |
| 28/05/2026 | 38,7000 | 38,1000 | 39,3000 | 37,8000 | 7,099 | 274,712 € |
| 27/05/2026 | 38,3500 | 38,0500 | 38,4000 | 37,8000 | 4,214 | 160,242 € |
| 26/05/2026 | 38,0000 | 37,0000 | 38,0000 | 37,0000 | 10,757 | 404,300 € |
| 25/05/2026 | 36,8000 | 37,6500 | 37,9000 | 36,6500 | 8,959 | 333,175 € |
| 22/05/2026 | 37,6000 | 37,0000 | 37,7500 | 36,9000 | 5,934 | 221,704 € |
| 21/05/2026 | 37,2000 | 36,5000 | 37,2500 | 36,3000 | 7,544 | 278,407 € |
| 20/05/2026 | 36,0000 | 36,6000 | 37,2500 | 35,7500 | 11,194 | 404,898 € |
| 19/05/2026 | 36,6500 | 36,9000 | 37,4500 | 36,6500 | 4,055 | 149,419 € |
| 18/05/2026 | 36,4500 | 38,2000 | 38,3500 | 36,4000 | 10,370 | 388,501 € |
| 15/05/2026 | 38,0000 | 38,7000 | 38,7000 | 38,0000 | 4,036 | 154,132 € |
| 14/05/2026 | 38,4500 | 38,4000 | 38,6000 | 37,9000 | 1,087 | 41,754 € |
| 13/05/2026 | 38,4000 | 37,6000 | 38,8000 | 37,6000 | 3,020 | 115,313 € |
| 12/05/2026 | 37,8000 | 38,5000 | 38,5000 | 37,0500 | 4,592 | 171,825 € |
| 11/05/2026 | 37,6000 | 37,9000 | 38,0000 | 37,3000 | 1,608 | 60,471 € |
| 08/05/2026 | 37,0000 | 36,9000 | 37,4500 | 36,7500 | 6,250 | 232,184 € |
| 07/05/2026 | 36,9000 | 37,5000 | 37,7000 | 36,5000 | 17,733 | 658,237 € |
| 06/05/2026 | 38,1000 | 38,1000 | 38,4500 | 37,8000 | 6,954 | 264,820 € |
| 05/05/2026 | 37,9500 | 38,7500 | 38,7500 | 37,8000 | 3,134 | 119,740 € |
| 04/05/2026 | 38,7000 | 37,7500 | 38,7000 | 37,5000 | 6,895 | 263,531 € |
| 30/04/2026 | 37,7500 | 38,3500 | 38,7000 | 37,7500 | 5,059 | 192,545 € |
| 29/04/2026 | 38,3500 | 38,1500 | 38,9000 | 38,0000 | 1,179 | 45,216 € |
| 28/04/2026 | 38,2000 | 38,3000 | 38,4500 | 38,0500 | 6,930 | 265,119 € |
| 27/04/2026 | 38,1000 | 39,0000 | 39,2000 | 38,1000 | 8,025 | 310,930 € |
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.