Euronext Athens
SB
SB
Τελευταίο κλείσιμο
7,4250
+0,0550 (+0,75%) 31/08/2026
Σύνδεση για watchlist Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα7,3950
Υψηλό7,4900
Χαμηλό7,3950
Όγκος18,133
Τζίρος134,896 €
Πράξεις45
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 7,4250 | 7,3950 | 7,4900 | 7,3950 | 18,133 | 134,896 € |
| 28/08/2026 | 7,3700 | 7,4900 | 7,4900 | 7,2800 | 24,312 | 178,316 € |
| 27/08/2026 | 7,3300 | 7,2250 | 7,3500 | 7,1350 | 18,388 | 132,870 € |
| 26/08/2026 | 7,3050 | 7,4700 | 7,5850 | 7,3000 | 30,822 | 230,189 € |
| 25/08/2026 | 7,4300 | 7,5000 | 7,7900 | 7,3300 | 22,193 | 166,154 € |
| 24/08/2026 | 7,2900 | 7,4000 | 7,5000 | 7,2700 | 16,567 | 122,645 € |
| 21/08/2026 | 7,4000 | 6,9800 | 7,4000 | 6,9800 | 29,305 | 208,703 € |
| 20/08/2026 | 6,9650 | 7,1000 | 7,1000 | 6,9650 | 19,998 | 140,936 € |
| 19/08/2026 | 7,1000 | 6,8800 | 7,1000 | 6,8000 | 26,661 | 185,324 € |
| 18/08/2026 | 6,8800 | 6,7750 | 6,9400 | 6,7750 | 22,344 | 154,073 € |
| 17/08/2026 | 6,7750 | 6,6900 | 6,8450 | 6,6900 | 20,416 | 137,905 € |
| 14/08/2026 | 6,6200 | 6,7500 | 6,7500 | 6,5800 | 26,964 | 178,303 € |
| 13/08/2026 | 6,5450 | 6,5250 | 6,5450 | 6,3650 | 24,633 | 157,845 € |
| 12/08/2026 | 6,2800 | 6,4000 | 6,4000 | 6,2400 | 23,915 | 151,832 € |
| 11/08/2026 | 6,3750 | 6,4600 | 6,5300 | 6,3750 | 15,535 | 100,932 € |
| 10/08/2026 | 6,4900 | 6,5950 | 6,5950 | 6,4800 | 18,303 | 119,217 € |
| 07/08/2026 | 6,5400 | 6,7000 | 6,7000 | 6,5200 | 11,265 | 74,444 € |
| 06/08/2026 | 6,6000 | 6,7700 | 6,7700 | 6,6000 | 10,848 | 72,447 € |
| 05/08/2026 | 6,7500 | 6,8000 | 6,8300 | 6,7250 | 13,880 | 94,148 € |
| 04/08/2026 | 6,7500 | 6,6850 | 6,9000 | 6,6850 | 18,816 | 128,566 € |
| 03/08/2026 | 6,6700 | 6,8800 | 6,9050 | 6,5800 | 60,343 | 406,121 € |
| 31/07/2026 | 6,8000 | 6,7000 | 6,8450 | 6,5700 | 30,036 | 201,172 € |
| 30/07/2026 | 6,6350 | 6,7100 | 6,7750 | 6,6100 | 15,663 | 105,050 € |
| 29/07/2026 | 6,7100 | 6,7750 | 6,8300 | 6,6700 | 37,625 | 253,913 € |
| 28/07/2026 | 6,6350 | 6,6800 | 6,7350 | 6,6350 | 16,758 | 111,965 € |
| 27/07/2026 | 6,6400 | 6,8800 | 6,8800 | 6,6400 | 43,301 | 295,781 € |
| 24/07/2026 | 6,8000 | 6,4700 | 6,8000 | 6,4200 | 19,287 | 125,424 € |
| 23/07/2026 | 6,4650 | 6,3000 | 6,4900 | 6,3000 | 20,095 | 129,376 € |
| 22/07/2026 | 6,5400 | 6,2000 | 6,5700 | 6,2000 | 33,021 | 210,165 € |
| 21/07/2026 | 6,2000 | 6,1850 | 6,2050 | 6,1650 | 24,489 | 151,451 € |
| 20/07/2026 | 6,1900 | 5,9400 | 6,1900 | 5,9000 | 28,338 | 169,467 € |
| 17/07/2026 | 5,9400 | 6,2000 | 6,2000 | 5,9000 | 14,124 | 85,875 € |
| 16/07/2026 | 6,1500 | 6,1500 | 6,1500 | 6,0500 | 41,677 | 255,208 € |
| 15/07/2026 | 6,1200 | 6,1550 | 6,1950 | 6,0900 | 30,959 | 190,306 € |
| 14/07/2026 | 6,1200 | 6,0900 | 6,1750 | 6,0250 | 40,741 | 247,547 € |
| 13/07/2026 | 6,0500 | 5,9500 | 6,1400 | 5,9500 | 30,909 | 185,535 € |
| 10/07/2026 | 5,9500 | 5,8900 | 5,9500 | 5,8700 | 43,518 | 256,367 € |
| 09/07/2026 | 5,9000 | 5,9500 | 5,9550 | 5,9000 | 40,721 | 241,480 € |
| 08/07/2026 | 5,9150 | 5,8400 | 5,9500 | 5,7900 | 42,673 | 249,107 € |
| 07/07/2026 | 5,9050 | 5,8800 | 5,9300 | 5,8400 | 35,040 | 205,385 € |
| 06/07/2026 | 5,8800 | 5,8800 | 5,8800 | 5,8100 | 36,885 | 215,093 € |
| 03/07/2026 | 5,8300 | 5,8200 | 5,8500 | 5,8000 | 33,915 | 197,470 € |
| 02/07/2026 | 5,7850 | 5,7900 | 5,8100 | 5,7600 | 34,867 | 201,697 € |
| 01/07/2026 | 5,7900 | 5,9350 | 5,9350 | 5,7750 | 38,617 | 225,565 € |
| 30/06/2026 | 5,8800 | 6,0000 | 6,0000 | 5,8300 | 46,393 | 273,335 € |
| 29/06/2026 | 6,0500 | 6,1450 | 6,1450 | 6,0000 | 31,496 | 192,424 € |
| 26/06/2026 | 6,1250 | 6,1600 | 6,1950 | 6,1000 | 37,252 | 228,938 € |
| 25/06/2026 | 6,1600 | 6,2550 | 6,2550 | 6,1600 | 37,823 | 234,238 € |
| 24/06/2026 | 6,2450 | 6,2250 | 6,3000 | 6,2200 | 65,337 | 409,382 € |
| 23/06/2026 | 6,1900 | 6,0800 | 6,2200 | 6,0800 | 63,282 | 391,291 € |
| 22/06/2026 | 6,1450 | 6,0800 | 6,1800 | 6,0800 | 49,098 | 300,534 € |
| 19/06/2026 | 6,0500 | 6,0500 | 6,1000 | 5,9800 | 46,832 | 282,562 € |
| 18/06/2026 | 6,0500 | 5,9900 | 6,0600 | 5,9700 | 59,544 | 357,317 € |
| 17/06/2026 | 5,9900 | 5,9900 | 5,9950 | 5,9700 | 39,995 | 239,427 € |
| 16/06/2026 | 5,9850 | 5,9600 | 5,9900 | 5,9600 | 32,926 | 196,862 € |
| 15/06/2026 | 5,9500 | 5,9600 | 6,0000 | 5,9500 | 96,575 | 576,697 € |
| 12/06/2026 | 5,8800 | 5,9900 | 6,0000 | 5,8800 | 101,144 | 603,107 € |
| 11/06/2026 | 5,9850 | 5,9800 | 6,0000 | 5,9200 | 33,706 | 201,744 € |
| 10/06/2026 | 5,9950 | 6,0150 | 6,0150 | 5,9400 | 56,130 | 336,005 € |
| 09/06/2026 | 5,9800 | 5,9500 | 6,0000 | 5,9500 | 39,515 | 236,091 € |
| 08/06/2026 | 5,9500 | 6,0000 | 6,0000 | 5,8000 | 42,347 | 248,975 € |
| 05/06/2026 | 6,0000 | 6,0500 | 6,0500 | 5,8000 | 71,355 | 424,322 € |
| 04/06/2026 | 6,0000 | 5,8500 | 6,0000 | 5,7000 | 79,491 | 470,628 € |
| 03/06/2026 | 5,8500 | 6,4000 | 6,4000 | 5,8500 | 96,336 | 583,299 € |
| 02/06/2026 | 6,3000 | 6,7000 | 6,9000 | 6,0500 | 117,056 | 749,142 € |
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.