Euronext Athens
ΟΛΠ
PPA
Τελευταίο κλείσιμο
42,1500
+0,6500 (+1,57%) 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.
Άνοιγμα41,5000
Υψηλό43,1500
Χαμηλό41,4000
Όγκος6,705
Τζίρος284,969 €
Πράξεις348
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 42,1500 | 41,5000 | 43,1500 | 41,4000 | 6,705 | 284,969 € |
| 28/08/2026 | 41,5000 | 40,1500 | 41,5000 | 40,1500 | 18,414 | 752,960 € |
| 27/08/2026 | 40,1500 | 40,3000 | 40,5500 | 40,1500 | 7,487 | 302,125 € |
| 26/08/2026 | 40,3000 | 40,9000 | 41,1000 | 40,1000 | 9,451 | 384,302 € |
| 25/08/2026 | 40,9000 | 40,9000 | 41,2500 | 40,7000 | 5,655 | 231,566 € |
| 24/08/2026 | 40,6500 | 40,0000 | 40,7500 | 40,0000 | 10,529 | 427,341 € |
| 21/08/2026 | 40,0000 | 40,9500 | 41,0000 | 39,9000 | 13,812 | 559,503 € |
| 20/08/2026 | 40,9500 | 41,0000 | 41,0500 | 40,9000 | 2,107 | 86,254 € |
| 19/08/2026 | 40,9500 | 41,0000 | 41,4500 | 40,5500 | 2,186 | 89,645 € |
| 18/08/2026 | 41,2500 | 41,0000 | 41,4500 | 41,0000 | 1,209 | 49,845 € |
| 17/08/2026 | 41,1500 | 41,5500 | 41,5500 | 41,0500 | 3,994 | 164,869 € |
| 14/08/2026 | 41,5500 | 41,8500 | 42,0000 | 41,5000 | 5,874 | 246,289 € |
| 13/08/2026 | 41,8500 | 41,5000 | 42,0000 | 41,5000 | 6,320 | 264,948 € |
| 12/08/2026 | 41,8000 | 42,2500 | 42,7500 | 41,8000 | 5,332 | 226,043 € |
| 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.