Euronext Athens
Prodea Investments
PRODEA
Τελευταίο κλείσιμο
3,1800
+0,0200 (+0,63%) 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.
Άνοιγμα3,1600
Υψηλό3,1800
Χαμηλό3,1400
Όγκος49,773
Τζίρος157,232 €
Πράξεις94
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 3,1800 | 3,1600 | 3,1800 | 3,1400 | 49,773 | 157,232 € |
| 28/08/2026 | 3,1600 | 3,1000 | 3,1800 | 3,0800 | 79,052 | 248,543 € |
| 27/08/2026 | 3,0800 | 3,0600 | 3,0800 | 3,0400 | 36,924 | 112,922 € |
| 26/08/2026 | 3,0400 | 3,0000 | 3,0400 | 2,9800 | 55,055 | 166,274 € |
| 25/08/2026 | 3,0000 | 2,9800 | 3,0000 | 2,9800 | 43,825 | 130,717 € |
| 24/08/2026 | 2,9800 | 2,9800 | 2,9800 | 2,9400 | 47,088 | 139,455 € |
| 21/08/2026 | 2,9600 | 2,9800 | 2,9800 | 2,9400 | 58,073 | 171,169 € |
| 20/08/2026 | 2,9800 | 2,9800 | 2,9800 | 2,9200 | 46,114 | 136,367 € |
| 19/08/2026 | 2,9600 | 2,9600 | 2,9600 | 2,9000 | 48,059 | 140,566 € |
| 18/08/2026 | 2,9800 | 2,9600 | 2,9800 | 2,9400 | 47,052 | 139,156 € |
| 17/08/2026 | 2,9600 | 2,9400 | 2,9600 | 2,9200 | 40,863 | 120,429 € |
| 14/08/2026 | 2,9600 | 2,9800 | 2,9800 | 2,9200 | 43,154 | 127,045 € |
| 13/08/2026 | 2,9600 | 2,9600 | 2,9800 | 2,9200 | 43,846 | 129,278 € |
| 12/08/2026 | 2,9600 | 2,9600 | 2,9800 | 2,9400 | 47,108 | 139,246 € |
| 11/08/2026 | 2,9800 | 2,9600 | 2,9800 | 2,9000 | 60,327 | 177,430 € |
| 10/08/2026 | 2,9600 | 2,9400 | 2,9800 | 2,9400 | 47,080 | 139,226 € |
| 07/08/2026 | 2,9200 | 2,9200 | 2,9600 | 2,9000 | 23,043 | 67,315 € |
| 06/08/2026 | 2,9200 | 3,0400 | 3,0400 | 2,8600 | 33,357 | 97,190 € |
| 05/08/2026 | 2,9400 | 3,0000 | 3,0800 | 2,9400 | 50,488 | 152,044 € |
| 04/08/2026 | 3,0000 | 2,9600 | 3,0200 | 2,9400 | 34,840 | 103,924 € |
| 03/08/2026 | 2,9800 | 2,9800 | 2,9800 | 2,8800 | 125,617 | 368,020 € |
| 31/07/2026 | 2,9800 | 2,7800 | 2,9800 | 2,7800 | 171,827 | 503,760 € |
| 30/07/2026 | 2,7600 | 2,6800 | 2,8200 | 2,6600 | 203,634 | 550,920 € |
| 29/07/2026 | 2,6400 | 2,6400 | 2,7600 | 2,6200 | 121,176 | 321,439 € |
| 28/07/2026 | 2,6000 | 2,6800 | 2,6800 | 2,5800 | 107,192 | 280,187 € |
| 27/07/2026 | 2,7000 | 2,7800 | 2,8000 | 2,7000 | 38,693 | 105,943 € |
| 24/07/2026 | 2,7000 | 2,7200 | 2,7600 | 2,7000 | 102,813 | 280,517 € |
| 23/07/2026 | 2,7200 | 2,7800 | 2,7800 | 2,7000 | 48,065 | 131,450 € |
| 22/07/2026 | 2,8000 | 2,8800 | 2,8800 | 2,7600 | 37,142 | 103,803 € |
| 21/07/2026 | 2,8200 | 2,8000 | 2,8200 | 2,7600 | 61,142 | 171,440 € |
| 20/07/2026 | 2,8000 | 2,9000 | 2,9200 | 2,8000 | 36,728 | 104,874 € |
| 17/07/2026 | 2,9000 | 2,8800 | 2,9600 | 2,8800 | 67,004 | 195,215 € |
| 16/07/2026 | 2,8800 | 2,8600 | 2,9400 | 2,8600 | 52,349 | 151,513 € |
| 15/07/2026 | 2,8200 | 2,8000 | 2,8200 | 2,7000 | 125,534 | 343,338 € |
| 14/07/2026 | 2,7600 | 2,8400 | 2,8400 | 2,7200 | 122,062 | 337,199 € |
| 13/07/2026 | 2,8800 | 2,9600 | 2,9600 | 2,8200 | 47,522 | 136,294 € |
| 10/07/2026 | 2,9200 | 2,9600 | 3,0000 | 2,9200 | 42,353 | 124,921 € |
| 09/07/2026 | 2,9600 | 3,0600 | 3,0600 | 2,9200 | 73,587 | 218,711 € |
| 08/07/2026 | 3,0000 | 3,1400 | 3,1400 | 2,9800 | 156,434 | 472,326 € |
| 07/07/2026 | 3,1400 | 3,1600 | 3,1600 | 3,0800 | 72,225 | 224,610 € |
| 06/07/2026 | 3,1400 | 3,2600 | 3,2800 | 3,1200 | 76,808 | 242,704 € |
| 03/07/2026 | 3,2000 | 3,0600 | 3,2400 | 3,0400 | 40,934 | 129,181 € |
| 02/07/2026 | 3,0600 | 3,1400 | 3,1400 | 3,0600 | 31,562 | 97,378 € |
| 01/07/2026 | 3,1000 | 3,1000 | 3,1200 | 3,0800 | 23,319 | 72,245 € |
| 30/06/2026 | 3,1000 | 3,1200 | 3,1200 | 3,0800 | 27,492 | 85,452 € |
| 29/06/2026 | 3,1200 | 3,1600 | 3,1600 | 3,1000 | 32,651 | 101,792 € |
| 26/06/2026 | 3,1600 | 3,1800 | 3,2000 | 3,0600 | 108,052 | 337,341 € |
| 25/06/2026 | 3,1800 | 3,3400 | 3,3600 | 3,1600 | 122,792 | 397,914 € |
| 24/06/2026 | 3,3200 | 3,3800 | 3,3800 | 3,3200 | 35,184 | 117,606 € |
| 23/06/2026 | 3,3800 | 3,3600 | 3,4400 | 3,3200 | 152,448 | 517,280 € |
| 22/06/2026 | 3,3600 | 3,3800 | 3,4000 | 3,3000 | 100,946 | 338,649 € |
| 19/06/2026 | 3,3800 | 3,4800 | 3,4800 | 3,2600 | 173,023 | 580,710 € |
| 18/06/2026 | 3,4200 | 3,6000 | 3,6400 | 3,4200 | 143,788 | 502,249 € |
| 17/06/2026 | 3,6000 | 3,8400 | 3,8400 | 3,5000 | 160,667 | 583,528 € |
| 16/06/2026 | 3,8200 | 3,9800 | 4,0000 | 3,8200 | 283,709 | 1,103,881 € |
| 15/06/2026 | 5,4500 | 5,2000 | 5,5500 | 5,1500 | 778,166 | 4,133,717 € |
| 12/06/2026 | 5,2000 | 5,2500 | 5,3000 | 5,1500 | 529,905 | 2,758,113 € |
| 11/06/2026 | 5,1500 | 5,2000 | 5,2000 | 5,1000 | 86,263 | 445,312 € |
| 10/06/2026 | 5,2000 | 5,1500 | 5,4000 | 5,1000 | 249,479 | 1,306,125 € |
| 09/06/2026 | 5,7000 | 5,7000 | 5,7000 | 5,6500 | 6,380 | 36,136 € |
| 08/06/2026 | 5,7000 | 5,6500 | 5,7000 | 5,6500 | 13,120 | 74,465 € |
| 05/06/2026 | 5,6500 | 5,7000 | 5,7000 | 5,6500 | 7,391 | 41,823 € |
| 04/06/2026 | 5,7000 | 5,7000 | 5,7500 | 5,6500 | 47,700 | 272,018 € |
| 03/06/2026 | 5,7000 | 5,7000 | 5,7000 | 5,6500 | 6,290 | 35,698 € |
| 02/06/2026 | 5,7000 | 5,6000 | 5,7500 | 5,6000 | 34,692 | 197,329 € |
| 29/05/2026 | 5,6500 | 5,6000 | 5,6500 | 5,6000 | 6,555 | 36,825 € |
| 28/05/2026 | 5,6500 | 5,6500 | 5,6500 | 5,6000 | 6,721 | 37,752 € |
| 27/05/2026 | 5,7000 | 5,7000 | 5,7000 | 5,6500 | 7,042 | 40,000 € |
| 26/05/2026 | 5,7000 | 5,6500 | 5,7000 | 5,6500 | 9,171 | 52,022 € |
| 25/05/2026 | 5,7000 | 5,7000 | 5,7000 | 5,6500 | 7,261 | 41,236 € |
| 22/05/2026 | 5,6500 | 5,7000 | 5,7000 | 5,6000 | 21,867 | 124,087 € |
| 21/05/2026 | 5,7000 | 5,6500 | 5,7500 | 5,6500 | 26,494 | 150,965 € |
| 20/05/2026 | 5,6000 | 5,6000 | 5,6500 | 5,6000 | 8,056 | 45,119 € |
| 19/05/2026 | 5,6000 | 5,6500 | 5,6500 | 5,5000 | 8,970 | 49,960 € |
| 18/05/2026 | 5,6500 | 5,7000 | 5,7000 | 5,5500 | 4,646 | 26,122 € |
| 15/05/2026 | 5,6000 | 5,6000 | 5,6500 | 5,6000 | 5,640 | 31,746 € |
| 14/05/2026 | 5,7000 | 5,7500 | 5,7500 | 5,6500 | 4,708 | 26,947 € |
| 13/05/2026 | 5,7000 | 5,7500 | 5,7500 | 5,6500 | 6,328 | 35,931 € |
| 12/05/2026 | 5,7500 | 5,7500 | 5,8000 | 5,6500 | 14,356 | 82,651 € |
| 11/05/2026 | 5,7500 | 5,7500 | 5,8000 | 5,7000 | 4,684 | 26,963 € |
| 08/05/2026 | 5,7500 | 5,7500 | 5,8000 | 5,7000 | 13,654 | 78,458 € |
| 07/05/2026 | 5,8000 | 5,8000 | 5,8000 | 5,7500 | 4,325 | 25,033 € |
| 06/05/2026 | 5,8000 | 5,8000 | 5,8500 | 5,7000 | 21,134 | 122,072 € |
| 05/05/2026 | 5,8000 | 5,8000 | 5,8000 | 5,7000 | 25,083 | 145,153 € |
| 04/05/2026 | 5,8000 | 5,8000 | 5,8500 | 5,7500 | 19,216 | 111,576 € |
| 30/04/2026 | 5,7500 | 5,7000 | 5,8000 | 5,7000 | 6,662 | 38,264 € |
| 29/04/2026 | 5,7000 | 5,7500 | 5,7500 | 5,6000 | 14,072 | 80,250 € |
| 28/04/2026 | 5,7500 | 5,9500 | 5,9500 | 5,7500 | 11,788 | 68,228 € |
| 27/04/2026 | 5,8000 | 5,9500 | 5,9500 | 5,8000 | 19,780 | 116,025 € |
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.