Euronext Athens
PROF
PROF
Τελευταίο κλείσιμο
9,9000
0,0000 (0,00%) 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.
Άνοιγμα9,8900
Υψηλό9,9700
Χαμηλό9,7800
Όγκος20,166
Τζίρος199,191 €
Πράξεις100
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 9,9000 | 9,8900 | 9,9700 | 9,7800 | 20,166 | 199,191 € |
| 28/08/2026 | 9,9000 | 10,0400 | 10,0400 | 9,8700 | 17,366 | 172,193 € |
| 27/08/2026 | 9,9800 | 9,9400 | 10,0800 | 9,9200 | 39,124 | 390,399 € |
| 26/08/2026 | 10,0000 | 9,9900 | 10,1000 | 9,8800 | 33,017 | 328,355 € |
| 25/08/2026 | 9,9300 | 9,9800 | 10,1000 | 9,9000 | 22,452 | 224,099 € |
| 24/08/2026 | 10,0600 | 10,0000 | 10,1600 | 9,9800 | 35,237 | 354,590 € |
| 21/08/2026 | 9,9700 | 9,7900 | 9,9700 | 9,7800 | 34,830 | 345,009 € |
| 20/08/2026 | 9,7900 | 9,7500 | 9,7900 | 9,6100 | 16,296 | 157,995 € |
| 19/08/2026 | 9,7300 | 9,6500 | 9,7400 | 9,5700 | 26,041 | 251,440 € |
| 18/08/2026 | 9,7800 | 9,6000 | 9,9400 | 9,6000 | 24,861 | 241,866 € |
| 17/08/2026 | 9,8800 | 9,9500 | 10,1000 | 9,7200 | 46,082 | 457,012 € |
| 14/08/2026 | 9,9500 | 9,8900 | 10,0000 | 9,8600 | 53,554 | 534,129 € |
| 13/08/2026 | 9,8900 | 9,8000 | 9,9500 | 9,8000 | 35,998 | 356,168 € |
| 12/08/2026 | 9,7900 | 9,4500 | 9,8000 | 9,4500 | 34,655 | 335,488 € |
| 11/08/2026 | 9,4900 | 9,4100 | 9,6400 | 9,3900 | 64,333 | 609,805 € |
| 10/08/2026 | 9,3900 | 9,2000 | 9,4000 | 9,2000 | 28,030 | 262,191 € |
| 07/08/2026 | 9,3000 | 9,1000 | 9,3800 | 9,1000 | 52,188 | 480,481 € |
| 06/08/2026 | 9,2000 | 9,1900 | 9,3200 | 9,1000 | 37,027 | 339,652 € |
| 05/08/2026 | 9,1300 | 9,2000 | 9,2400 | 9,1100 | 22,730 | 208,033 € |
| 04/08/2026 | 9,1000 | 9,0400 | 9,1500 | 8,9500 | 87,268 | 788,381 € |
| 03/08/2026 | 8,9600 | 8,8800 | 9,0000 | 8,8700 | 24,041 | 214,831 € |
| 31/07/2026 | 8,9900 | 9,0000 | 9,0700 | 8,9000 | 31,277 | 280,841 € |
| 30/07/2026 | 9,0300 | 9,2000 | 9,2500 | 8,7700 | 46,459 | 420,073 € |
| 29/07/2026 | 9,2000 | 9,3000 | 9,3900 | 9,1600 | 38,314 | 353,380 € |
| 28/07/2026 | 9,2000 | 9,2000 | 9,2200 | 9,1100 | 42,733 | 392,084 € |
| 27/07/2026 | 9,2000 | 9,0900 | 9,2700 | 9,0000 | 65,037 | 595,066 € |
| 24/07/2026 | 8,9700 | 9,0200 | 9,0200 | 8,8100 | 25,681 | 228,720 € |
| 23/07/2026 | 8,8900 | 9,0300 | 9,0300 | 8,6400 | 43,718 | 385,938 € |
| 22/07/2026 | 8,9500 | 9,0000 | 9,2000 | 8,8200 | 57,505 | 514,254 € |
| 21/07/2026 | 8,9600 | 8,8900 | 9,0600 | 8,8400 | 32,782 | 293,175 € |
| 20/07/2026 | 8,9000 | 8,8500 | 8,9000 | 8,7500 | 39,446 | 347,846 € |
| 17/07/2026 | 8,8500 | 8,9600 | 8,9600 | 8,7000 | 41,315 | 364,467 € |
| 16/07/2026 | 8,9600 | 8,9600 | 8,9700 | 8,8000 | 76,930 | 684,623 € |
| 15/07/2026 | 8,9500 | 8,9000 | 8,9600 | 8,7500 | 35,183 | 312,546 € |
| 14/07/2026 | 8,9200 | 8,9900 | 8,9900 | 8,7000 | 16,518 | 146,317 € |
| 13/07/2026 | 8,9900 | 9,0000 | 9,0000 | 8,7900 | 32,062 | 284,804 € |
| 10/07/2026 | 9,0000 | 8,7800 | 9,1800 | 8,7800 | 184,137 | 1,657,111 € |
| 09/07/2026 | 8,7000 | 8,5800 | 8,7400 | 8,5300 | 114,332 | 989,585 € |
| 08/07/2026 | 8,3700 | 8,6000 | 8,6000 | 8,0000 | 155,774 | 1,290,247 € |
| 07/07/2026 | 8,4500 | 8,5400 | 8,5400 | 8,3500 | 68,715 | 579,390 € |
| 06/07/2026 | 8,4000 | 8,5600 | 8,7700 | 8,3600 | 50,112 | 429,039 € |
| 03/07/2026 | 8,5900 | 8,6900 | 8,7500 | 8,5000 | 139,219 | 1,203,271 € |
| 02/07/2026 | 8,6500 | 8,1000 | 8,6500 | 8,1000 | 294,485 | 2,502,999 € |
| 01/07/2026 | 8,0800 | 7,7100 | 8,0900 | 7,7000 | 335,970 | 2,676,916 € |
| 30/06/2026 | 7,7000 | 7,6400 | 7,7000 | 7,5400 | 72,188 | 548,723 € |
| 29/06/2026 | 7,6400 | 7,6800 | 7,7500 | 7,5600 | 25,473 | 194,138 € |
| 26/06/2026 | 7,6200 | 7,6700 | 7,7600 | 7,5600 | 53,422 | 406,705 € |
| 25/06/2026 | 7,6600 | 7,6600 | 7,7900 | 7,5000 | 41,480 | 317,552 € |
| 24/06/2026 | 7,7400 | 7,7800 | 7,8000 | 7,6900 | 49,233 | 382,733 € |
| 23/06/2026 | 7,8000 | 7,8900 | 7,8900 | 7,7500 | 55,759 | 435,648 € |
| 22/06/2026 | 7,8900 | 7,7400 | 7,8900 | 7,6300 | 92,124 | 710,049 € |
| 19/06/2026 | 7,7600 | 7,6600 | 7,8700 | 7,6600 | 66,865 | 522,026 € |
| 18/06/2026 | 7,7300 | 7,6500 | 7,8700 | 7,5900 | 36,389 | 278,827 € |
| 17/06/2026 | 7,5900 | 7,6700 | 7,7200 | 7,4900 | 78,064 | 590,105 € |
| 16/06/2026 | 7,6000 | 7,8900 | 7,8900 | 7,6000 | 44,001 | 338,828 € |
| 15/06/2026 | 7,7000 | 7,8600 | 8,0600 | 7,7000 | 132,294 | 1,042,924 € |
| 12/06/2026 | 7,8600 | 7,7100 | 7,9800 | 7,7100 | 132,155 | 1,040,563 € |
| 11/06/2026 | 7,6700 | 7,7000 | 7,8200 | 7,6400 | 88,633 | 684,211 € |
| 10/06/2026 | 7,7100 | 7,6600 | 7,7700 | 7,6500 | 58,854 | 453,913 € |
| 09/06/2026 | 7,6400 | 7,4700 | 7,6400 | 7,4700 | 31,821 | 240,783 € |
| 08/06/2026 | 7,5000 | 7,3300 | 7,5000 | 7,1300 | 29,825 | 219,111 € |
| 05/06/2026 | 7,3300 | 7,3500 | 7,4500 | 7,2700 | 68,845 | 506,857 € |
| 04/06/2026 | 7,4300 | 7,4500 | 7,4800 | 7,3300 | 27,631 | 204,532 € |
| 03/06/2026 | 7,4700 | 7,4800 | 7,5500 | 7,4400 | 27,510 | 205,754 € |
| 02/06/2026 | 7,5700 | 7,6300 | 7,6300 | 7,4500 | 33,106 | 248,463 € |
| 29/05/2026 | 7,5900 | 7,6200 | 7,6200 | 7,4600 | 39,145 | 294,834 € |
| 28/05/2026 | 7,5100 | 7,7000 | 7,7000 | 7,5000 | 25,982 | 196,491 € |
| 27/05/2026 | 7,6800 | 7,7000 | 7,7200 | 7,5800 | 69,611 | 532,471 € |
| 26/05/2026 | 7,6300 | 7,4500 | 7,7200 | 7,3300 | 117,016 | 887,609 € |
| 25/05/2026 | 7,5000 | 7,4000 | 7,5700 | 7,4000 | 96,314 | 725,958 € |
| 22/05/2026 | 7,4500 | 7,2500 | 7,5200 | 7,1500 | 57,562 | 422,067 € |
| 21/05/2026 | 7,2400 | 7,1800 | 7,3900 | 7,1100 | 119,428 | 852,425 € |
| 20/05/2026 | 7,1000 | 7,1200 | 7,2800 | 7,0700 | 52,793 | 376,640 € |
| 19/05/2026 | 7,0100 | 7,1900 | 7,1900 | 6,9800 | 30,327 | 214,121 € |
| 18/05/2026 | 7,0600 | 7,2200 | 7,2200 | 7,0600 | 34,254 | 243,506 € |
| 15/05/2026 | 7,1800 | 7,2000 | 7,2200 | 7,1100 | 22,693 | 162,296 € |
| 14/05/2026 | 7,2500 | 7,2400 | 7,3100 | 7,2300 | 49,765 | 361,950 € |
| 13/05/2026 | 7,2500 | 7,2400 | 7,3000 | 7,1500 | 54,032 | 390,497 € |
| 12/05/2026 | 7,1800 | 7,3700 | 7,3700 | 7,1700 | 19,798 | 142,737 € |
| 11/05/2026 | 7,3400 | 7,4300 | 7,4300 | 7,2800 | 28,068 | 205,716 € |
| 08/05/2026 | 7,4300 | 7,4200 | 7,4600 | 7,3200 | 25,728 | 190,751 € |
| 07/05/2026 | 7,4200 | 7,5000 | 7,5400 | 7,3700 | 60,036 | 446,598 € |
| 06/05/2026 | 7,4500 | 7,4800 | 7,5300 | 7,3900 | 81,752 | 608,674 € |
| 05/05/2026 | 7,4100 | 7,4100 | 7,4500 | 7,3800 | 42,560 | 315,975 € |
| 04/05/2026 | 7,5000 | 7,5500 | 7,5900 | 7,4200 | 29,794 | 223,568 € |
| 30/04/2026 | 7,5400 | 7,4500 | 7,6000 | 7,4000 | 19,520 | 145,945 € |
| 29/04/2026 | 7,5000 | 7,7000 | 7,7000 | 7,5000 | 71,774 | 546,854 € |
| 28/04/2026 | 7,7000 | 7,6100 | 7,7000 | 7,5200 | 46,634 | 356,861 € |
| 27/04/2026 | 7,7000 | 7,6000 | 7,7000 | 7,4500 | 87,333 | 661,801 € |
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.