Euronext Athens

ΔΕΗ

PPC

ISIN GRS434003000 Πηγή EOD: Euronext Athens Chart: TradingView

Τελευταίο κλείσιμο 22,1000 +0,3400 (+1,56%) 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.

Άνοιγμα21,9000

Υψηλό22,2800

Χαμηλό21,8800

Όγκος1,097,775

Τζίρος24,238,222 €

Πράξεις2,625

Ιστορικές τιμές

Τελευταίες διαθέσιμες συνεδριάσεις.

Ημερομηνία	Κλείσιμο	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/08/2026	22,1000	21,9000	22,2800	21,8800	1,097,775	24,238,222 €
10/08/2026	21,7600	22,2200	22,2600	21,7600	538,694	11,850,833 €
07/08/2026	21,9400	21,6600	22,1200	21,6200	696,803	15,280,347 €
06/08/2026	21,6600	22,8000	22,8600	21,6600	1,022,095	22,572,800 €
05/08/2026	22,5800	22,4200	23,0200	22,4200	987,305	22,509,255 €
04/08/2026	22,4200	22,6200	22,9600	22,4200	773,434	17,444,644 €
03/08/2026	22,6200	22,4000	22,8800	22,4000	1,083,574	24,538,788 €
31/07/2026	22,3000	22,2000	22,3400	22,0400	894,296	19,861,132 €
30/07/2026	22,2000	21,6200	22,4400	21,5800	1,819,999	40,057,718 €
29/07/2026	22,0200	21,5600	22,1000	21,2600	945,691	20,513,924 €
28/07/2026	21,7400	22,4400	22,4400	21,6000	811,130	17,684,663 €
27/07/2026	22,3800	22,5800	22,8000	22,1800	1,025,141	23,012,340 €
24/07/2026	22,5000	22,5000	22,6000	22,2800	297,077	6,671,355 €
23/07/2026	22,2200	22,2600	22,4600	22,1800	1,155,675	25,723,142 €
22/07/2026	22,5200	23,0000	23,2200	22,2200	769,686	17,306,097 €
21/07/2026	22,9000	22,5000	22,9000	22,1600	1,246,946	28,176,955 €
20/07/2026	22,3000	22,5000	22,5400	22,0000	1,576,568	35,178,075 €
17/07/2026	22,8000	23,0400	23,0400	22,4000	740,774	16,821,565 €
16/07/2026	22,9000	23,1000	23,2400	22,7200	911,986	20,971,158 €
15/07/2026	23,1000	23,0800	23,3200	22,9000	785,494	18,144,659 €
14/07/2026	22,9200	23,0000	23,4000	22,7200	1,210,809	27,816,790 €
13/07/2026	23,0000	23,2600	23,4000	22,9200	933,368	21,603,919 €
10/07/2026	23,2600	23,7400	23,8400	23,1200	1,224,848	28,625,776 €
09/07/2026	23,6200	23,9000	24,1000	23,5400	1,012,269	24,015,834 €
08/07/2026	23,9000	24,0200	24,1000	23,4400	1,157,900	27,400,177 €
07/07/2026	24,1000	24,2200	24,4200	24,0000	1,170,725	28,393,757 €
06/07/2026	24,2000	23,7000	24,3000	23,7000	1,456,681	35,162,098 €
03/07/2026	23,7000	23,3200	24,0000	23,2400	633,204	15,051,520 €
02/07/2026	23,3200	23,1400	23,3200	22,9400	1,347,569	31,149,127 €
01/07/2026	22,9400	23,0000	23,0200	22,8000	579,477	13,276,677 €
30/06/2026	23,0000	23,3000	23,3000	22,9000	1,093,948	25,163,527 €
29/06/2026	23,0000	23,1200	23,1800	22,9200	1,009,446	23,225,530 €
26/06/2026	23,0400	22,9000	23,0400	22,9000	1,026,019	23,611,861 €
25/06/2026	23,0200	23,0000	23,2800	22,9200	1,015,996	23,406,578 €
24/06/2026	23,0000	22,9400	23,4400	22,9000	1,813,864	41,950,414 €
23/06/2026	23,0000	23,0800	23,1000	22,7600	3,447,556	78,936,049 €
22/06/2026	23,1200	23,1000	23,3400	22,8200	524,910	12,090,374 €
19/06/2026	22,9200	22,9800	23,0000	22,6600	2,493,307	57,080,167 €
18/06/2026	22,8800	23,3000	23,5600	22,8400	1,726,911	39,711,949 €
17/06/2026	23,3400	23,1000	23,5600	22,8000	2,034,036	47,004,909 €
16/06/2026	22,9600	23,0800	23,2000	22,5600	2,131,549	48,813,059 €
15/06/2026	22,9000	23,0400	23,3600	22,6000	1,140,557	26,135,478 €
12/06/2026	22,6600	22,4200	23,0800	22,4200	1,513,504	34,383,182 €
11/06/2026	22,4200	22,4000	22,5800	22,1400	851,543	19,034,175 €
10/06/2026	22,4000	22,4000	22,4000	21,8000	1,063,718	23,560,530 €
09/06/2026	22,1400	21,8600	22,4000	21,7200	1,966,724	43,483,247 €
08/06/2026	21,6400	21,4000	21,8400	21,2000	1,535,370	33,060,536 €
05/06/2026	21,5600	21,5800	21,6800	21,3200	1,452,165	31,240,574 €
04/06/2026	21,3400	21,3800	21,4800	21,1800	1,844,481	39,413,370 €
03/06/2026	21,2400	21,4600	21,5400	21,0400	2,832,768	60,251,046 €
02/06/2026	21,4800	21,9800	22,3200	21,2400	3,152,842	68,435,769 €
29/05/2026	21,5600	22,1000	22,5000	21,5600	11,280,275	244,282,022 €
28/05/2026	21,9800	21,2000	22,0000	21,0800	10,085,722	220,572,360 €
27/05/2026	21,0000	21,7800	21,8400	21,0000	3,939,660	84,428,267 €
26/05/2026	21,4800	20,7200	21,9600	20,6600	5,274,888	112,776,637 €
25/05/2026	21,2000	20,9600	21,3000	20,8000	1,774,574	37,518,220 €
22/05/2026	20,6000	21,0600	21,3000	20,6000	3,124,159	65,428,820 €
21/05/2026	21,3600	20,4200	21,7400	20,2000	21,608,670	422,191,888 €
20/05/2026	19,9200	19,8000	20,3000	19,6200	1,303,232	26,050,546 €
19/05/2026	19,8000	20,1200	20,3200	19,8000	1,922,335	38,493,867 €
18/05/2026	20,2200	19,7100	20,5800	19,4300	1,247,740	25,178,489 €
15/05/2026	19,7500	20,0000	20,3000	19,7500	1,515,611	30,224,295 €
14/05/2026	20,3200	20,4000	20,7000	20,1000	1,353,121	27,586,953 €
13/05/2026	20,1600	19,8000	20,2800	19,7600	1,492,262	29,982,742 €
12/05/2026	19,7300	19,6600	20,2600	19,5200	1,778,826	35,180,619 €
11/05/2026	19,8900	19,1400	19,8900	19,1400	2,538,941	49,525,238 €
08/05/2026	19,1000	18,6300	19,7400	18,6300	3,208,715	61,668,987 €
07/05/2026	18,8500	18,8800	19,0000	18,5000	1,696,328	31,922,153 €
06/05/2026	18,7800	18,4400	18,9400	18,2200	1,808,306	33,558,110 €
05/05/2026	18,2000	18,1800	18,4200	17,9300	2,401,117	43,515,190 €
04/05/2026	18,1800	18,0000	18,2900	17,8800	1,635,366	29,616,675 €
30/04/2026	18,0100	17,9000	18,0900	17,7800	1,628,574	29,220,042 €
29/04/2026	17,9600	18,2000	18,2500	17,7200	800,593	14,371,630 €
28/04/2026	18,2000	18,3500	18,3500	18,1000	864,329	15,761,360 €
27/04/2026	18,3000	18,1000	18,4500	18,1000	3,478,485	63,650,868 €

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.