Euronext Athens
Σαράντης
SAR
Τελευταίο κλείσιμο
14,3800
-0,1200 (-0,83%) 17/07/2026
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.
Άνοιγμα14,4000
Υψηλό14,5400
Χαμηλό14,3200
Όγκος33,021
Τζίρος476,590 €
Πράξεις350
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 14,3800 | 14,4000 | 14,5400 | 14,3200 | 33,021 | 476,590 € |
| 16/07/2026 | 14,5000 | 14,5000 | 14,6000 | 14,3000 | 32,533 | 471,626 € |
| 15/07/2026 | 14,5000 | 14,3200 | 14,6200 | 14,3200 | 32,966 | 479,022 € |
| 14/07/2026 | 14,3200 | 14,5400 | 14,6800 | 14,3200 | 33,471 | 486,982 € |
| 13/07/2026 | 14,6000 | 14,8800 | 14,8800 | 14,4800 | 70,297 | 1,023,893 € |
| 10/07/2026 | 14,6800 | 14,8600 | 14,9000 | 14,5600 | 38,997 | 574,898 € |
| 09/07/2026 | 14,8600 | 15,0600 | 15,0600 | 14,7000 | 30,810 | 457,603 € |
| 08/07/2026 | 15,0400 | 15,0800 | 15,1000 | 14,8000 | 19,908 | 299,029 € |
| 07/07/2026 | 15,1000 | 15,4000 | 15,6000 | 15,0000 | 45,697 | 698,937 € |
| 06/07/2026 | 15,4000 | 15,1200 | 15,4000 | 15,0000 | 24,565 | 372,402 € |
| 03/07/2026 | 15,1000 | 14,7800 | 15,1600 | 14,7800 | 60,510 | 904,068 € |
| 02/07/2026 | 14,7600 | 14,9200 | 15,2400 | 14,7000 | 99,277 | 1,488,547 € |
| 01/07/2026 | 14,9800 | 14,8000 | 15,1400 | 14,8000 | 67,403 | 1,008,094 € |
| 30/06/2026 | 14,7800 | 14,8800 | 15,0200 | 14,7800 | 44,224 | 657,015 € |
| 29/06/2026 | 14,9400 | 14,8200 | 15,0600 | 14,7400 | 52,641 | 783,698 € |
| 26/06/2026 | 14,8000 | 14,8400 | 14,8800 | 14,6800 | 17,457 | 258,291 € |
| 25/06/2026 | 14,9200 | 14,9800 | 15,1800 | 14,9200 | 25,009 | 375,726 € |
| 24/06/2026 | 15,0200 | 15,0000 | 15,2000 | 14,9800 | 66,536 | 1,004,117 € |
| 23/06/2026 | 15,0000 | 15,0000 | 15,1000 | 14,9200 | 24,213 | 362,764 € |
| 22/06/2026 | 15,0000 | 14,9600 | 15,1600 | 14,9600 | 13,487 | 203,064 € |
| 19/06/2026 | 14,9600 | 14,9200 | 15,1200 | 14,4000 | 86,407 | 1,292,080 € |
| 18/06/2026 | 14,9400 | 15,0000 | 15,0600 | 14,9000 | 26,700 | 400,132 € |
| 17/06/2026 | 15,0000 | 15,0200 | 15,3800 | 14,9800 | 18,743 | 283,746 € |
| 16/06/2026 | 15,0800 | 15,0400 | 15,1000 | 14,9600 | 52,693 | 793,166 € |
| 15/06/2026 | 15,0600 | 15,3200 | 15,4000 | 15,0000 | 28,178 | 429,209 € |
| 12/06/2026 | 15,3200 | 14,9400 | 15,6800 | 14,9400 | 30,660 | 470,327 € |
| 11/06/2026 | 15,2400 | 15,1400 | 15,4000 | 15,1200 | 15,886 | 242,426 € |
| 10/06/2026 | 15,1400 | 15,0200 | 15,1400 | 14,9400 | 14,620 | 219,598 € |
| 09/06/2026 | 15,0800 | 14,9200 | 15,1200 | 14,9200 | 18,218 | 274,582 € |
| 08/06/2026 | 15,0000 | 15,1200 | 15,2000 | 14,9400 | 17,938 | 270,152 € |
| 05/06/2026 | 15,2400 | 15,0600 | 15,4800 | 15,0600 | 35,268 | 536,702 € |
| 04/06/2026 | 15,0600 | 15,3600 | 15,5000 | 14,9400 | 27,711 | 422,056 € |
| 03/06/2026 | 15,4000 | 15,4000 | 15,8200 | 15,1200 | 34,737 | 541,070 € |
| 02/06/2026 | 15,4600 | 15,2600 | 15,4600 | 15,2000 | 12,766 | 195,364 € |
| 29/05/2026 | 15,1600 | 15,3200 | 15,7400 | 15,1600 | 46,205 | 710,041 € |
| 28/05/2026 | 15,6400 | 15,3800 | 15,6400 | 15,3600 | 17,451 | 271,119 € |
| 27/05/2026 | 15,4200 | 15,2800 | 15,4200 | 15,1800 | 18,329 | 280,441 € |
| 26/05/2026 | 15,3400 | 15,2600 | 15,5000 | 15,1200 | 23,212 | 356,106 € |
| 25/05/2026 | 15,3600 | 14,7000 | 15,4000 | 14,7000 | 35,059 | 532,207 € |
| 22/05/2026 | 14,7000 | 14,8600 | 14,8600 | 14,7000 | 7,125 | 105,392 € |
| 21/05/2026 | 14,8000 | 14,9800 | 15,0200 | 14,8000 | 14,154 | 210,706 € |
| 20/05/2026 | 14,8200 | 14,9000 | 14,9000 | 14,7400 | 219,320 | 3,131,088 € |
| 19/05/2026 | 14,9200 | 15,0600 | 15,0800 | 14,8200 | 12,141 | 181,418 € |
| 18/05/2026 | 15,0600 | 14,9000 | 15,2000 | 14,8800 | 7,314 | 109,692 € |
| 15/05/2026 | 15,0400 | 15,2000 | 15,2000 | 14,9600 | 15,541 | 233,656 € |
| 14/05/2026 | 15,2600 | 14,7400 | 15,2600 | 14,7400 | 18,572 | 282,280 € |
| 13/05/2026 | 14,9400 | 15,0800 | 15,2800 | 14,9400 | 24,744 | 373,203 € |
| 12/05/2026 | 15,0800 | 15,0400 | 15,0800 | 14,7000 | 19,277 | 289,662 € |
| 11/05/2026 | 15,0400 | 14,7000 | 15,1200 | 14,7000 | 12,839 | 191,101 € |
| 08/05/2026 | 14,7000 | 14,8600 | 14,8800 | 14,6200 | 22,725 | 336,029 € |
| 07/05/2026 | 14,6800 | 14,6400 | 14,8400 | 14,5600 | 12,862 | 189,075 € |
| 06/05/2026 | 14,5800 | 14,7200 | 14,8200 | 14,5400 | 24,302 | 355,038 € |
| 05/05/2026 | 14,7200 | 14,2400 | 14,7400 | 14,2200 | 26,632 | 384,363 € |
| 04/05/2026 | 14,2200 | 14,2800 | 14,3400 | 14,0400 | 21,847 | 310,745 € |
| 30/04/2026 | 14,3000 | 14,4000 | 14,5800 | 14,2400 | 27,858 | 400,179 € |
| 29/04/2026 | 14,4000 | 14,3800 | 14,5800 | 14,3000 | 23,286 | 335,966 € |
| 28/04/2026 | 14,3400 | 14,5000 | 14,6200 | 14,3400 | 22,058 | 318,706 € |
| 27/04/2026 | 14,5000 | 14,8000 | 14,9000 | 14,5000 | 31,879 | 469,525 € |
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.