Euronext Athens
Σαράντης
SAR
Τελευταίο κλείσιμο
14,4000
+0,2200 (+1,55%) 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.
Άνοιγμα14,1000
Υψηλό14,4000
Χαμηλό14,1000
Όγκος35,004
Τζίρος509,016 €
Πράξεις215
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 14,4000 | 14,1000 | 14,4000 | 14,1000 | 35,004 | 509,016 € |
| 28/08/2026 | 14,1800 | 14,1000 | 14,2400 | 14,1000 | 12,481 | 177,138 € |
| 27/08/2026 | 14,1000 | 14,1200 | 14,1800 | 14,0000 | 77,837 | 1,098,315 € |
| 26/08/2026 | 14,1400 | 14,1400 | 14,3200 | 14,1200 | 22,998 | 327,083 € |
| 25/08/2026 | 14,1400 | 14,2400 | 14,2600 | 14,1200 | 12,475 | 177,033 € |
| 24/08/2026 | 14,2200 | 14,3600 | 14,3600 | 14,0200 | 16,434 | 232,700 € |
| 21/08/2026 | 14,0000 | 14,2200 | 14,2600 | 13,9200 | 34,283 | 483,444 € |
| 20/08/2026 | 14,2000 | 14,3000 | 14,3000 | 14,2000 | 7,278 | 103,654 € |
| 19/08/2026 | 14,2000 | 14,2200 | 14,3600 | 14,1800 | 17,900 | 255,273 € |
| 18/08/2026 | 14,3000 | 14,3200 | 14,5000 | 14,3000 | 9,968 | 143,270 € |
| 17/08/2026 | 14,3200 | 14,5600 | 14,5600 | 14,3200 | 14,757 | 212,312 € |
| 14/08/2026 | 14,5600 | 14,6000 | 14,8000 | 14,5000 | 12,925 | 188,672 € |
| 13/08/2026 | 14,6800 | 14,5400 | 14,6800 | 14,5200 | 12,391 | 181,085 € |
| 12/08/2026 | 14,5800 | 14,6000 | 14,8000 | 14,4600 | 39,401 | 575,554 € |
| 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.