Euronext Athens
Premia Properties
PREMIA
Τελευταίο κλείσιμο
1,3000
-0,0060 (-0,46%) 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.
Άνοιγμα1,3140
Υψηλό1,3140
Χαμηλό1,2980
Όγκος66,691
Τζίρος86,912 €
Πράξεις216
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 1,3000 | 1,3140 | 1,3140 | 1,2980 | 66,691 | 86,912 € |
| 28/08/2026 | 1,3060 | 1,3060 | 1,3060 | 1,3000 | 69,238 | 90,254 € |
| 27/08/2026 | 1,3060 | 1,3040 | 1,3080 | 1,3020 | 59,856 | 78,083 € |
| 26/08/2026 | 1,3060 | 1,3100 | 1,3100 | 1,3000 | 65,970 | 85,933 € |
| 25/08/2026 | 1,3000 | 1,3100 | 1,3100 | 1,2980 | 91,572 | 119,386 € |
| 24/08/2026 | 1,3000 | 1,3000 | 1,3040 | 1,3000 | 72,163 | 93,981 € |
| 21/08/2026 | 1,3000 | 1,2960 | 1,3040 | 1,2960 | 62,155 | 80,854 € |
| 20/08/2026 | 1,2960 | 1,3000 | 1,3020 | 1,2940 | 78,994 | 102,531 € |
| 19/08/2026 | 1,3000 | 1,3080 | 1,3080 | 1,2980 | 67,927 | 88,396 € |
| 18/08/2026 | 1,3020 | 1,3040 | 1,3100 | 1,3000 | 58,574 | 76,444 € |
| 17/08/2026 | 1,3100 | 1,3120 | 1,3120 | 1,3040 | 84,697 | 110,781 € |
| 14/08/2026 | 1,3080 | 1,3000 | 1,3100 | 1,3000 | 45,262 | 59,112 € |
| 13/08/2026 | 1,3000 | 1,3080 | 1,3080 | 1,3000 | 43,318 | 56,457 € |
| 12/08/2026 | 1,3040 | 1,3000 | 1,3100 | 1,2980 | 36,351 | 47,416 € |
| 11/08/2026 | 1,3000 | 1,3060 | 1,3060 | 1,3000 | 39,574 | 51,496 € |
| 10/08/2026 | 1,3060 | 1,3160 | 1,3160 | 1,3000 | 65,289 | 85,312 € |
| 07/08/2026 | 1,3060 | 1,3160 | 1,3200 | 1,3040 | 52,596 | 69,039 € |
| 06/08/2026 | 1,3180 | 1,3280 | 1,3280 | 1,3100 | 51,839 | 68,280 € |
| 05/08/2026 | 1,3180 | 1,3180 | 1,3200 | 1,3120 | 76,695 | 100,883 € |
| 04/08/2026 | 1,3180 | 1,2960 | 1,3180 | 1,2960 | 55,688 | 72,936 € |
| 03/08/2026 | 1,3200 | 1,3200 | 1,3200 | 1,3060 | 53,526 | 70,325 € |
| 31/07/2026 | 1,3000 | 1,3060 | 1,3060 | 1,2940 | 72,310 | 93,962 € |
| 30/07/2026 | 1,2960 | 1,2960 | 1,2980 | 1,2900 | 53,913 | 69,762 € |
| 29/07/2026 | 1,2920 | 1,2900 | 1,2960 | 1,2880 | 98,153 | 126,814 € |
| 28/07/2026 | 1,2900 | 1,2900 | 1,2940 | 1,2880 | 95,491 | 123,226 € |
| 27/07/2026 | 1,2900 | 1,3000 | 1,3160 | 1,2900 | 87,742 | 114,181 € |
| 24/07/2026 | 1,3040 | 1,2860 | 1,3100 | 1,2860 | 42,451 | 54,969 € |
| 23/07/2026 | 1,2900 | 1,3020 | 1,3040 | 1,2880 | 42,583 | 55,306 € |
| 22/07/2026 | 1,3040 | 1,3040 | 1,3060 | 1,2940 | 90,245 | 117,272 € |
| 21/07/2026 | 1,3080 | 1,3140 | 1,3160 | 1,3020 | 48,160 | 63,075 € |
| 20/07/2026 | 1,3100 | 1,3060 | 1,3220 | 1,3000 | 51,925 | 68,006 € |
| 17/07/2026 | 1,3160 | 1,3200 | 1,3200 | 1,3100 | 64,343 | 84,613 € |
| 16/07/2026 | 1,3200 | 1,3280 | 1,3300 | 1,3120 | 55,413 | 73,390 € |
| 15/07/2026 | 1,3280 | 1,3360 | 1,3380 | 1,3260 | 47,842 | 63,593 € |
| 14/07/2026 | 1,3420 | 1,3500 | 1,3500 | 1,3320 | 35,624 | 47,731 € |
| 13/07/2026 | 1,3540 | 1,3280 | 1,3540 | 1,3280 | 75,904 | 101,503 € |
| 10/07/2026 | 1,3360 | 1,3320 | 1,3440 | 1,3320 | 51,077 | 68,274 € |
| 09/07/2026 | 1,3320 | 1,3460 | 1,3460 | 1,3300 | 59,356 | 79,605 € |
| 08/07/2026 | 1,3400 | 1,3540 | 1,3540 | 1,3320 | 70,314 | 94,214 € |
| 07/07/2026 | 1,3540 | 1,3580 | 1,3580 | 1,3480 | 56,892 | 76,926 € |
| 06/07/2026 | 1,3520 | 1,3480 | 1,3680 | 1,3480 | 63,597 | 86,469 € |
| 03/07/2026 | 1,3640 | 1,3600 | 1,3800 | 1,3600 | 81,825 | 111,823 € |
| 02/07/2026 | 1,3520 | 1,3480 | 1,3580 | 1,3400 | 118,923 | 160,016 € |
| 01/07/2026 | 1,3420 | 1,3460 | 1,3460 | 1,3400 | 58,853 | 79,067 € |
| 30/06/2026 | 1,3440 | 1,3520 | 1,3520 | 1,3420 | 69,821 | 94,091 € |
| 29/06/2026 | 1,3500 | 1,3500 | 1,3640 | 1,3460 | 87,841 | 119,013 € |
| 26/06/2026 | 1,3480 | 1,3360 | 1,3520 | 1,3360 | 62,977 | 84,574 € |
| 25/06/2026 | 1,3360 | 1,3380 | 1,3400 | 1,3340 | 64,800 | 86,819 € |
| 24/06/2026 | 1,3380 | 1,3280 | 1,3400 | 1,3260 | 82,157 | 109,531 € |
| 23/06/2026 | 1,3300 | 1,3400 | 1,3420 | 1,3300 | 121,352 | 162,245 € |
| 22/06/2026 | 1,3420 | 1,3580 | 1,3580 | 1,3380 | 118,349 | 158,643 € |
| 19/06/2026 | 1,3460 | 1,3360 | 1,3480 | 1,3300 | 95,580 | 127,494 € |
| 18/06/2026 | 1,3300 | 1,3360 | 1,3360 | 1,3260 | 107,413 | 142,762 € |
| 17/06/2026 | 1,3300 | 1,3260 | 1,3320 | 1,3220 | 122,432 | 162,383 € |
| 16/06/2026 | 1,3260 | 1,3340 | 1,3380 | 1,3200 | 67,126 | 89,123 € |
| 15/06/2026 | 1,3340 | 1,3420 | 1,3500 | 1,3240 | 76,334 | 101,907 € |
| 12/06/2026 | 1,3300 | 1,3380 | 1,3400 | 1,3260 | 69,885 | 93,172 € |
| 11/06/2026 | 1,3260 | 1,3340 | 1,3400 | 1,3240 | 106,720 | 141,765 € |
| 10/06/2026 | 1,3280 | 1,3300 | 1,3360 | 1,3280 | 114,992 | 152,952 € |
| 09/06/2026 | 1,3300 | 1,3400 | 1,3460 | 1,3260 | 77,968 | 104,081 € |
| 08/06/2026 | 1,3400 | 1,3300 | 1,3440 | 1,3200 | 113,737 | 150,978 € |
| 05/06/2026 | 1,3380 | 1,3500 | 1,3500 | 1,3360 | 125,227 | 167,891 € |
| 04/06/2026 | 1,3500 | 1,3800 | 1,3800 | 1,3480 | 59,643 | 81,388 € |
| 03/06/2026 | 1,3720 | 1,3720 | 1,3740 | 1,3520 | 143,805 | 196,746 € |
| 02/06/2026 | 1,4220 | 1,4180 | 1,4280 | 1,4100 | 156,690 | 222,233 € |
| 29/05/2026 | 1,4100 | 1,3880 | 1,4160 | 1,3880 | 78,041 | 109,447 € |
| 28/05/2026 | 1,3860 | 1,3820 | 1,3900 | 1,3800 | 76,337 | 105,554 € |
| 27/05/2026 | 1,3860 | 1,3840 | 1,3940 | 1,3800 | 85,513 | 118,650 € |
| 26/05/2026 | 1,3860 | 1,3840 | 1,3920 | 1,3840 | 61,288 | 84,983 € |
| 25/05/2026 | 1,3840 | 1,3840 | 1,4000 | 1,3820 | 66,756 | 92,687 € |
| 22/05/2026 | 1,3820 | 1,3800 | 1,3820 | 1,3760 | 51,535 | 71,099 € |
| 21/05/2026 | 1,3760 | 1,3880 | 1,3880 | 1,3700 | 79,157 | 108,963 € |
| 20/05/2026 | 1,3800 | 1,3740 | 1,3900 | 1,3720 | 84,425 | 116,768 € |
| 19/05/2026 | 1,3740 | 1,3880 | 1,3900 | 1,3720 | 72,605 | 100,430 € |
| 18/05/2026 | 1,3840 | 1,3820 | 1,3880 | 1,3740 | 349,609 | 483,719 € |
| 15/05/2026 | 1,3820 | 1,3940 | 1,3980 | 1,3820 | 76,296 | 105,706 € |
| 14/05/2026 | 1,3940 | 1,3740 | 1,3940 | 1,3740 | 103,336 | 143,179 € |
| 13/05/2026 | 1,3680 | 1,3740 | 1,3740 | 1,3540 | 67,170 | 91,575 € |
| 12/05/2026 | 1,3740 | 1,3840 | 1,3840 | 1,3700 | 78,531 | 107,957 € |
| 11/05/2026 | 1,3820 | 1,3640 | 1,3840 | 1,3640 | 82,070 | 113,259 € |
| 08/05/2026 | 1,3700 | 1,3740 | 1,3780 | 1,3640 | 65,342 | 89,855 € |
| 07/05/2026 | 1,3700 | 1,3780 | 1,3800 | 1,3620 | 73,163 | 100,280 € |
| 06/05/2026 | 1,3800 | 1,3700 | 1,3860 | 1,3680 | 105,273 | 145,249 € |
| 05/05/2026 | 1,3680 | 1,3600 | 1,3680 | 1,3440 | 70,227 | 95,253 € |
| 04/05/2026 | 1,3560 | 1,3660 | 1,3680 | 1,3380 | 75,696 | 102,954 € |
| 30/04/2026 | 1,3660 | 1,3760 | 1,3760 | 1,3640 | 67,044 | 91,913 € |
| 29/04/2026 | 1,3760 | 1,3520 | 1,3780 | 1,3520 | 77,386 | 105,879 € |
| 28/04/2026 | 1,3600 | 1,3580 | 1,3640 | 1,3580 | 97,966 | 133,360 € |
| 27/04/2026 | 1,3600 | 1,3560 | 1,3620 | 1,3500 | 117,510 | 159,253 € |
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.