Euronext Athens
Prodea Investments
PRODEA
Τελευταίο κλείσιμο
2,9800
+0,0200 (+0,68%) 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.
Άνοιγμα2,9600
Υψηλό2,9800
Χαμηλό2,9000
Όγκος60,327
Τζίρος177,430 €
Πράξεις85
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.