Euronext Athens
PROF
PROF
Τελευταίο κλείσιμο
9,4900
+0,1000 (+1,06%) 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.
Άνοιγμα9,4100
Υψηλό9,6400
Χαμηλό9,3900
Όγκος64,333
Τζίρος609,805 €
Πράξεις265
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.