Euronext Athens
QUAL
QUAL
Τελευταίο κλείσιμο
1,2440
-0,0020 (-0,16%) 20/07/2026
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.
Άνοιγμα1,2200
Υψηλό1,2520
Χαμηλό1,2200
Όγκος36,498
Τζίρος45,267 €
Πράξεις82
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.