Euronext Athens
Σαράντης
SAR
Τελευταίο κλείσιμο
14,9200
-0,0200 (-0,13%) 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.
Άνοιγμα14,8800
Υψηλό14,9200
Χαμηλό14,6600
Όγκος11,557
Τζίρος170,937 €
Πράξεις248
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 14,9200 | 14,8800 | 14,9200 | 14,6600 | 11,557 | 170,937 € |
| 10/08/2026 | 14,9400 | 14,9800 | 15,0200 | 14,7600 | 15,439 | 230,106 € |
| 07/08/2026 | 15,0200 | 14,7000 | 15,2000 | 14,5600 | 67,984 | 1,015,070 € |
| 06/08/2026 | 14,7200 | 14,8000 | 15,0400 | 14,7200 | 22,054 | 327,769 € |
| 05/08/2026 | 14,8000 | 15,1800 | 15,3800 | 14,8000 | 35,113 | 531,071 € |
| 04/08/2026 | 15,2000 | 14,5800 | 15,2000 | 14,5600 | 14,369 | 212,598 € |
| 03/08/2026 | 14,5800 | 14,5000 | 14,6800 | 14,4800 | 11,221 | 163,097 € |
| 31/07/2026 | 14,5000 | 14,5000 | 14,7800 | 14,0000 | 26,943 | 391,539 € |
| 30/07/2026 | 14,6600 | 14,4000 | 14,7600 | 14,4000 | 36,100 | 527,704 € |
| 29/07/2026 | 14,6000 | 14,6000 | 14,7600 | 14,4800 | 26,565 | 388,865 € |
| 28/07/2026 | 14,6600 | 14,5800 | 14,8200 | 14,5600 | 39,933 | 586,066 € |
| 27/07/2026 | 14,6400 | 14,4800 | 14,6800 | 14,4400 | 13,083 | 190,909 € |
| 24/07/2026 | 14,4600 | 14,3200 | 14,5400 | 14,3200 | 14,298 | 206,898 € |
| 23/07/2026 | 14,4000 | 14,5000 | 14,5800 | 14,4000 | 21,295 | 308,253 € |
| 22/07/2026 | 14,6000 | 14,4000 | 14,7800 | 14,4000 | 28,659 | 417,071 € |
| 21/07/2026 | 14,5600 | 14,6000 | 14,7600 | 14,5600 | 20,502 | 300,634 € |
| 20/07/2026 | 14,6800 | 14,3000 | 14,7400 | 14,3000 | 17,965 | 261,803 € |
| 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.