Euronext Athens
QUAL
QUAL
Τελευταίο κλείσιμο
1,2600
-0,0240 (-1,87%) 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.
Άνοιγμα1,2880
Υψηλό1,2880
Χαμηλό1,2500
Όγκος46,099
Τζίρος58,145 €
Πράξεις106
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 1,2600 | 1,2880 | 1,2880 | 1,2500 | 46,099 | 58,145 € |
| 28/08/2026 | 1,2840 | 1,2900 | 1,2940 | 1,2620 | 62,382 | 79,356 € |
| 27/08/2026 | 1,2880 | 1,2880 | 1,2900 | 1,2760 | 6,450 | 8,278 € |
| 26/08/2026 | 1,2900 | 1,2980 | 1,2980 | 1,2800 | 41,227 | 53,083 € |
| 25/08/2026 | 1,2900 | 1,2900 | 1,3080 | 1,2820 | 34,006 | 43,888 € |
| 24/08/2026 | 1,2980 | 1,3100 | 1,3100 | 1,2700 | 36,437 | 46,840 € |
| 21/08/2026 | 1,3000 | 1,2940 | 1,3060 | 1,2800 | 23,580 | 30,512 € |
| 20/08/2026 | 1,3000 | 1,2460 | 1,3000 | 1,2460 | 33,926 | 42,877 € |
| 19/08/2026 | 1,2560 | 1,2700 | 1,2820 | 1,2500 | 29,862 | 37,625 € |
| 18/08/2026 | 1,2700 | 1,2800 | 1,2900 | 1,2700 | 65,012 | 83,245 € |
| 17/08/2026 | 1,2900 | 1,2720 | 1,3060 | 1,2700 | 29,737 | 38,214 € |
| 14/08/2026 | 1,2920 | 1,3060 | 1,3060 | 1,2700 | 60,537 | 77,756 € |
| 13/08/2026 | 1,2960 | 1,3000 | 1,3020 | 1,2800 | 51,735 | 66,793 € |
| 12/08/2026 | 1,2980 | 1,3100 | 1,3100 | 1,2900 | 74,396 | 96,544 € |
| 11/08/2026 | 1,3040 | 1,3360 | 1,3360 | 1,3000 | 65,765 | 86,335 € |
| 10/08/2026 | 1,3080 | 1,3100 | 1,3180 | 1,3080 | 21,860 | 28,752 € |
| 07/08/2026 | 1,3100 | 1,3140 | 1,3180 | 1,2920 | 85,994 | 112,387 € |
| 06/08/2026 | 1,3040 | 1,3100 | 1,3200 | 1,3040 | 62,314 | 81,714 € |
| 05/08/2026 | 1,3120 | 1,3160 | 1,3340 | 1,3100 | 112,347 | 148,552 € |
| 04/08/2026 | 1,3080 | 1,2940 | 1,3180 | 1,2940 | 64,351 | 84,353 € |
| 03/08/2026 | 1,3040 | 1,3100 | 1,3100 | 1,2880 | 61,676 | 80,095 € |
| 31/07/2026 | 1,3040 | 1,3240 | 1,3280 | 1,2940 | 48,227 | 62,924 € |
| 30/07/2026 | 1,3180 | 1,3200 | 1,3440 | 1,3000 | 66,238 | 87,665 € |
| 29/07/2026 | 1,3200 | 1,2500 | 1,3240 | 1,2500 | 223,073 | 289,723 € |
| 28/07/2026 | 1,2480 | 1,2200 | 1,2480 | 1,2080 | 66,957 | 82,228 € |
| 27/07/2026 | 1,2160 | 1,1980 | 1,2260 | 1,1980 | 24,570 | 29,878 € |
| 24/07/2026 | 1,1880 | 1,2000 | 1,2120 | 1,1880 | 31,033 | 37,263 € |
| 23/07/2026 | 1,2000 | 1,2200 | 1,2400 | 1,1960 | 69,708 | 84,590 € |
| 22/07/2026 | 1,2380 | 1,2320 | 1,2440 | 1,2220 | 68,848 | 84,553 € |
| 21/07/2026 | 1,2480 | 1,2260 | 1,2540 | 1,2260 | 38,270 | 47,478 € |
| 20/07/2026 | 1,2440 | 1,2200 | 1,2520 | 1,2200 | 36,498 | 45,267 € |
| 17/07/2026 | 1,2460 | 1,2480 | 1,2600 | 1,2300 | 61,904 | 76,859 € |
| 16/07/2026 | 1,2680 | 1,2800 | 1,2900 | 1,2500 | 61,654 | 78,170 € |
| 15/07/2026 | 1,2960 | 1,2960 | 1,3000 | 1,2460 | 145,548 | 185,522 € |
| 14/07/2026 | 1,2940 | 1,3320 | 1,3500 | 1,2800 | 77,438 | 101,217 € |
| 13/07/2026 | 1,3320 | 1,3400 | 1,3520 | 1,3120 | 71,213 | 94,713 € |
| 10/07/2026 | 1,3560 | 1,3360 | 1,3700 | 1,3300 | 130,012 | 175,306 € |
| 09/07/2026 | 1,3460 | 1,3000 | 1,3540 | 1,3000 | 194,275 | 260,107 € |
| 08/07/2026 | 1,3000 | 1,3100 | 1,3200 | 1,2700 | 118,358 | 153,061 € |
| 07/07/2026 | 1,3140 | 1,3200 | 1,3200 | 1,2800 | 408,547 | 538,558 € |
| 06/07/2026 | 1,3200 | 1,2400 | 1,3200 | 1,2400 | 722,561 | 926,715 € |
| 03/07/2026 | 1,2100 | 1,2040 | 1,2180 | 1,1840 | 99,054 | 119,414 € |
| 02/07/2026 | 1,2100 | 1,2120 | 1,2300 | 1,2000 | 46,611 | 56,291 € |
| 01/07/2026 | 1,2000 | 1,2180 | 1,2240 | 1,1940 | 348,889 | 420,417 € |
| 30/06/2026 | 1,2120 | 1,2180 | 1,2200 | 1,2020 | 17,431 | 21,107 € |
| 29/06/2026 | 1,2180 | 1,2280 | 1,2300 | 1,2040 | 37,191 | 45,202 € |
| 26/06/2026 | 1,2180 | 1,2200 | 1,2300 | 1,2120 | 18,131 | 22,133 € |
| 25/06/2026 | 1,2100 | 1,2360 | 1,2400 | 1,2100 | 91,610 | 112,462 € |
| 24/06/2026 | 1,2260 | 1,2360 | 1,2500 | 1,2180 | 112,909 | 139,667 € |
| 23/06/2026 | 1,2380 | 1,2420 | 1,2460 | 1,2200 | 49,651 | 61,105 € |
| 22/06/2026 | 1,2460 | 1,2700 | 1,2700 | 1,2380 | 28,389 | 35,285 € |
| 19/06/2026 | 1,2480 | 1,2540 | 1,2540 | 1,2300 | 32,472 | 40,365 € |
| 18/06/2026 | 1,2500 | 1,2520 | 1,2600 | 1,2360 | 48,115 | 59,817 € |
| 17/06/2026 | 1,2500 | 1,2600 | 1,2700 | 1,2480 | 12,735 | 15,990 € |
| 16/06/2026 | 1,2560 | 1,2800 | 1,2800 | 1,2560 | 38,410 | 48,437 € |
| 15/06/2026 | 1,2820 | 1,3000 | 1,3000 | 1,2680 | 148,790 | 191,002 € |
| 12/06/2026 | 1,2800 | 1,2640 | 1,2800 | 1,2580 | 59,603 | 75,823 € |
| 11/06/2026 | 1,2620 | 1,2500 | 1,2800 | 1,2480 | 35,839 | 45,334 € |
| 10/06/2026 | 1,2460 | 1,2340 | 1,2500 | 1,2200 | 33,797 | 41,757 € |
| 09/06/2026 | 1,2340 | 1,2300 | 1,2400 | 1,2200 | 76,849 | 94,445 € |
| 08/06/2026 | 1,2200 | 1,2000 | 1,2300 | 1,1780 | 355,669 | 435,356 € |
| 05/06/2026 | 1,2200 | 1,2200 | 1,2340 | 1,2000 | 51,148 | 62,263 € |
| 04/06/2026 | 1,2240 | 1,2700 | 1,2700 | 1,2120 | 59,660 | 73,521 € |
| 03/06/2026 | 1,2620 | 1,2820 | 1,2840 | 1,2440 | 56,827 | 71,634 € |
| 02/06/2026 | 1,2820 | 1,2700 | 1,2960 | 1,2600 | 70,229 | 89,833 € |
| 29/05/2026 | 1,2880 | 1,2940 | 1,2940 | 1,2720 | 58,289 | 74,595 € |
| 28/05/2026 | 1,2800 | 1,2800 | 1,2860 | 1,2520 | 84,450 | 107,630 € |
| 27/05/2026 | 1,2800 | 1,2960 | 1,3140 | 1,2740 | 66,107 | 85,263 € |
| 26/05/2026 | 1,2960 | 1,2740 | 1,2960 | 1,2600 | 124,701 | 159,191 € |
| 25/05/2026 | 1,2760 | 1,2680 | 1,2900 | 1,2660 | 70,599 | 89,994 € |
| 22/05/2026 | 1,2600 | 1,2240 | 1,2600 | 1,2100 | 198,707 | 243,937 € |
| 21/05/2026 | 1,2160 | 1,1980 | 1,2400 | 1,1800 | 98,094 | 118,945 € |
| 20/05/2026 | 1,1800 | 1,1500 | 1,1800 | 1,1240 | 151,835 | 175,438 € |
| 19/05/2026 | 1,1500 | 1,1800 | 1,1800 | 1,1420 | 63,854 | 73,917 € |
| 18/05/2026 | 1,1700 | 1,1900 | 1,1900 | 1,1380 | 66,092 | 76,787 € |
| 15/05/2026 | 1,1900 | 1,2100 | 1,2100 | 1,1720 | 11,956 | 14,140 € |
| 14/05/2026 | 1,2000 | 1,1900 | 1,2000 | 1,1780 | 68,040 | 80,848 € |
| 13/05/2026 | 1,1800 | 1,1800 | 1,1920 | 1,1720 | 41,884 | 49,491 € |
| 12/05/2026 | 1,1880 | 1,1980 | 1,1980 | 1,1700 | 19,490 | 23,000 € |
| 11/05/2026 | 1,1900 | 1,2000 | 1,2000 | 1,1800 | 28,357 | 33,587 € |
| 08/05/2026 | 1,1960 | 1,2000 | 1,2080 | 1,1800 | 45,443 | 54,076 € |
| 07/05/2026 | 1,2100 | 1,2160 | 1,2340 | 1,2040 | 66,919 | 81,460 € |
| 06/05/2026 | 1,2060 | 1,1900 | 1,2100 | 1,1900 | 65,476 | 78,758 € |
| 05/05/2026 | 1,1880 | 1,1800 | 1,1880 | 1,1780 | 13,870 | 16,388 € |
| 04/05/2026 | 1,1800 | 1,1900 | 1,1900 | 1,1680 | 40,152 | 47,331 € |
| 30/04/2026 | 1,1800 | 1,1860 | 1,1960 | 1,1800 | 13,505 | 16,011 € |
| 29/04/2026 | 1,1880 | 1,1920 | 1,1980 | 1,1580 | 30,407 | 35,815 € |
| 28/04/2026 | 1,1820 | 1,2220 | 1,2220 | 1,1820 | 41,069 | 49,420 € |
| 27/04/2026 | 1,2240 | 1,2400 | 1,2420 | 1,2120 | 42,839 | 52,582 € |
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.