Euronext Athens
PROFK
PROFK
Τελευταίο κλείσιμο
2,0600
-0,0500 (-2,37%) 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.
Άνοιγμα2,0900
Υψηλό2,0900
Χαμηλό2,0300
Όγκος1,350
Τζίρος2,768 €
Πράξεις10
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 2,0600 | 2,0900 | 2,0900 | 2,0300 | 1,350 | 2,768 € |
| 28/08/2026 | 2,1100 | 2,0700 | 2,1100 | 2,0500 | 1,223 | 2,534 € |
| 27/08/2026 | 2,0600 | 2,1200 | 2,1300 | 2,0200 | 11,089 | 22,786 € |
| 26/08/2026 | 2,1100 | 2,1400 | 2,1400 | 2,0700 | 6,288 | 13,166 € |
| 25/08/2026 | 2,1500 | 2,1500 | 2,1600 | 2,1000 | 2,798 | 5,914 € |
| 24/08/2026 | 2,1500 | 2,1500 | 2,1800 | 2,0800 | 5,871 | 12,474 € |
| 21/08/2026 | 2,1500 | 2,1500 | 2,1700 | 2,1000 | 4,965 | 10,585 € |
| 20/08/2026 | 2,1500 | 2,1500 | 2,1500 | 2,1000 | 2,823 | 5,995 € |
| 19/08/2026 | 2,1500 | 2,1600 | 2,1700 | 2,1100 | 2,098 | 4,473 € |
| 18/08/2026 | 2,1400 | 2,1600 | 2,1700 | 2,1000 | 4,158 | 8,808 € |
| 17/08/2026 | 2,1600 | 2,1500 | 2,1800 | 2,1200 | 2,101 | 4,492 € |
| 14/08/2026 | 2,1500 | 2,1600 | 2,1700 | 2,1100 | 1,020 | 2,175 € |
| 13/08/2026 | 2,1500 | 2,1400 | 2,1700 | 2,1200 | 1,220 | 2,609 € |
| 12/08/2026 | 2,1600 | 2,1600 | 2,1700 | 2,1400 | 840 | 1,809 € |
| 11/08/2026 | 2,1700 | 2,1800 | 2,1800 | 2,1700 | 364 | 791 € |
| 10/08/2026 | 2,1100 | 2,1700 | 2,1700 | 2,1100 | 1,300 | 2,781 € |
| 07/08/2026 | 2,1800 | 2,1700 | 2,1800 | 2,1300 | 2,530 | 5,441 € |
| 06/08/2026 | 2,1700 | 2,1700 | 2,1700 | 2,1600 | 501 | 1,087 € |
| 05/08/2026 | 2,1400 | 2,1400 | 2,1600 | 2,1000 | 1,320 | 2,817 € |
| 04/08/2026 | 2,0800 | 2,1700 | 2,1700 | 2,0800 | 3,480 | 7,291 € |
| 03/08/2026 | 2,1700 | 2,1600 | 2,1800 | 2,1300 | 1,451 | 3,138 € |
| 31/07/2026 | 2,1500 | 2,1800 | 2,1800 | 2,1000 | 1,143 | 2,456 € |
| 30/07/2026 | 2,1400 | 2,1800 | 2,1800 | 2,0800 | 5,146 | 10,907 € |
| 29/07/2026 | 2,1700 | 2,1400 | 2,1800 | 2,1300 | 15,280 | 32,775 € |
| 28/07/2026 | 2,1400 | 2,2000 | 2,2000 | 2,1000 | 3,980 | 8,435 € |
| 27/07/2026 | 2,1900 | 2,1800 | 2,2200 | 2,1400 | 3,831 | 8,340 € |
| 24/07/2026 | 2,1700 | 2,0900 | 2,1900 | 2,0900 | 5,920 | 12,819 € |
| 23/07/2026 | 2,0800 | 2,0500 | 2,0800 | 2,0300 | 6,390 | 13,129 € |
| 22/07/2026 | 2,0400 | 2,0600 | 2,0700 | 2,0000 | 2,173 | 4,370 € |
| 21/07/2026 | 2,0700 | 2,0600 | 2,0700 | 2,0500 | 1,718 | 3,535 € |
| 20/07/2026 | 2,0500 | 2,0700 | 2,0800 | 1,9500 | 6,584 | 13,173 € |
| 17/07/2026 | 2,0200 | 2,0800 | 2,0800 | 1,9700 | 8,288 | 16,751 € |
| 16/07/2026 | 2,0900 | 2,1000 | 2,1200 | 2,0500 | 1,680 | 3,483 € |
| 15/07/2026 | 2,1000 | 2,1100 | 2,1200 | 2,0600 | 1,095 | 2,288 € |
| 14/07/2026 | 2,0800 | 2,1500 | 2,1800 | 2,0700 | 8,173 | 17,259 € |
| 13/07/2026 | 2,1600 | 2,2700 | 2,2700 | 2,1500 | 10,620 | 23,231 € |
| 10/07/2026 | 2,2400 | 2,2100 | 2,2900 | 2,1700 | 20,268 | 45,177 € |
| 09/07/2026 | 2,1900 | 2,1800 | 2,2000 | 2,1300 | 10,450 | 22,761 € |
| 08/07/2026 | 2,1800 | 2,0700 | 2,2200 | 2,0600 | 43,000 | 91,335 € |
| 07/07/2026 | 2,0700 | 2,0800 | 2,0800 | 2,0400 | 1,270 | 2,624 € |
| 06/07/2026 | 2,0400 | 2,0800 | 2,0800 | 2,0100 | 1,761 | 3,601 € |
| 03/07/2026 | 2,0800 | 2,0900 | 2,0900 | 2,0300 | 3,850 | 7,938 € |
| 02/07/2026 | 2,0800 | 2,0800 | 2,0900 | 2,0400 | 5,119 | 10,558 € |
| 01/07/2026 | 2,0500 | 2,0500 | 2,0700 | 2,0300 | 3,420 | 7,010 € |
| 30/06/2026 | 2,0500 | 2,0700 | 2,0800 | 2,0000 | 6,535 | 13,268 € |
| 29/06/2026 | 2,0500 | 2,0700 | 2,0700 | 2,0000 | 3,144 | 6,394 € |
| 26/06/2026 | 2,0500 | 2,0300 | 2,0500 | 2,0100 | 3,090 | 6,246 € |
| 25/06/2026 | 2,0400 | 2,0000 | 2,0600 | 1,9900 | 780 | 1,593 € |
| 24/06/2026 | 2,0400 | 2,0100 | 2,0800 | 1,9900 | 1,966 | 3,985 € |
| 23/06/2026 | 2,0200 | 1,9800 | 2,0300 | 1,9700 | 2,400 | 4,813 € |
| 22/06/2026 | 2,0000 | 2,0000 | 2,0300 | 1,9800 | 6,270 | 12,553 € |
| 19/06/2026 | 2,0000 | 2,0200 | 2,0400 | 1,9600 | 10,790 | 21,554 € |
| 18/06/2026 | 1,9900 | 2,0400 | 2,0400 | 1,9250 | 5,520 | 10,777 € |
| 17/06/2026 | 1,9800 | 1,9500 | 1,9800 | 1,9500 | 500 | 989 € |
| 16/06/2026 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 260 | 520 € |
| 15/06/2026 | 1,9900 | 2,0300 | 2,0400 | 1,9300 | 15,515 | 30,921 € |
| 12/06/2026 | 1,9500 | 1,9500 | 1,9600 | 1,9300 | 2,650 | 5,159 € |
| 11/06/2026 | 1,9500 | 1,9000 | 1,9500 | 1,9000 | 5,330 | 10,269 € |
| 10/06/2026 | 1,9200 | 1,9100 | 1,9200 | 1,8900 | 3,530 | 6,710 € |
| 09/06/2026 | 1,9350 | 1,9500 | 1,9700 | 1,9000 | 2,450 | 4,710 € |
| 08/06/2026 | 1,9400 | 1,9500 | 1,9500 | 1,8950 | 2,300 | 4,420 € |
| 05/06/2026 | 1,9400 | 1,9200 | 1,9400 | 1,9000 | 1,170 | 2,244 € |
| 04/06/2026 | 1,9300 | 1,9100 | 1,9400 | 1,9100 | 33,375 | 64,404 € |
| 03/06/2026 | 1,9450 | 1,9250 | 1,9450 | 1,9250 | 21,930 | 42,313 € |
| 02/06/2026 | 1,9400 | 1,9000 | 1,9400 | 1,8500 | 4,139 | 7,857 € |
| 29/05/2026 | 1,9200 | 1,9400 | 1,9700 | 1,8700 | 5,570 | 10,640 € |
| 28/05/2026 | 1,9400 | 1,9000 | 1,9450 | 1,8800 | 1,421 | 2,739 € |
| 27/05/2026 | 1,9350 | 1,9650 | 1,9650 | 1,8900 | 13,270 | 25,323 € |
| 26/05/2026 | 1,9400 | 1,9300 | 1,9400 | 1,9300 | 2,550 | 4,935 € |
| 25/05/2026 | 1,9700 | 1,9200 | 1,9700 | 1,8900 | 8,101 | 15,757 € |
| 22/05/2026 | 1,9650 | 1,9450 | 1,9700 | 1,9450 | 450 | 878 € |
| 21/05/2026 | 1,9450 | 1,9400 | 1,9700 | 1,9200 | 600 | 1,168 € |
| 20/05/2026 | 1,9500 | 1,9400 | 1,9550 | 1,8950 | 8,400 | 16,226 € |
| 19/05/2026 | 1,9450 | 1,9600 | 1,9700 | 1,9000 | 1,110 | 2,137 € |
| 18/05/2026 | 1,9400 | 1,9500 | 1,9700 | 1,9050 | 3,083 | 5,964 € |
| 15/05/2026 | 1,9850 | 1,9800 | 1,9850 | 1,9800 | 250 | 496 € |
| 14/05/2026 | 1,9800 | 1,9800 | 2,0400 | 1,9150 | 7,850 | 15,311 € |
| 13/05/2026 | 1,9350 | 1,9850 | 2,0000 | 1,9300 | 13,417 | 26,443 € |
| 12/05/2026 | 1,9800 | 1,9800 | 2,0400 | 1,9150 | 3,120 | 6,108 € |
| 11/05/2026 | 1,9800 | 1,9800 | 1,9800 | 1,9600 | 5,150 | 10,137 € |
| 08/05/2026 | 1,9600 | 1,9600 | 1,9800 | 1,9100 | 7,279 | 14,218 € |
| 07/05/2026 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 100 | 198 € |
| 06/05/2026 | 1,9800 | 2,0000 | 2,0200 | 1,9750 | 3,150 | 6,263 € |
| 05/05/2026 | 1,9750 | 1,9700 | 1,9900 | 1,9000 | 8,712 | 16,871 € |
| 04/05/2026 | 1,9700 | 1,9400 | 1,9700 | 1,8900 | 19,432 | 37,372 € |
| 30/04/2026 | 1,9700 | 1,9000 | 2,0000 | 1,9000 | 6,510 | 12,712 € |
| 29/04/2026 | 1,9600 | 1,9750 | 2,0000 | 1,9100 | 1,936 | 3,776 € |
| 28/04/2026 | 1,9750 | 2,0000 | 2,0000 | 1,9050 | 3,806 | 7,435 € |
| 27/04/2026 | 1,9750 | 1,9350 | 2,0000 | 1,9300 | 5,591 | 10,891 € |
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.