Euronext Athens
SB
SB
Τελευταίο κλείσιμο
7,9000
+0,2200 (+2,86%) 18/09/2026
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.
Άνοιγμα8,0400
Υψηλό8,0400
Χαμηλό7,6600
Όγκος172,435
Τζίρος1,354,068 €
Πράξεις725
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 18/09/2026 | 7,9000 | 8,0400 | 8,0400 | 7,6600 | 172,435 | 1,354,068 € |
| 17/09/2026 | 7,6800 | 7,6000 | 7,6900 | 7,3400 | 338,527 | 2,560,885 € |
| 16/09/2026 | 7,5000 | 7,3400 | 7,5650 | 7,2000 | 288,293 | 2,131,913 € |
| 15/09/2026 | 7,1450 | 7,2500 | 7,3150 | 6,9100 | 366,198 | 2,587,396 € |
| 14/09/2026 | 7,0550 | 7,2000 | 7,2000 | 6,9300 | 658,117 | 4,637,251 € |
| 11/09/2026 | 7,2800 | 7,3600 | 7,3600 | 7,1800 | 15,346 | 111,511 € |
| 10/09/2026 | 7,3400 | 7,5000 | 7,6000 | 6,9600 | 70,835 | 507,944 € |
| 09/09/2026 | 7,5000 | 8,0000 | 8,0500 | 7,4800 | 10,948 | 84,787 € |
| 08/09/2026 | 8,2000 | 8,9950 | 8,9950 | 8,1600 | 60,167 | 507,254 € |
| 07/09/2026 | 8,5000 | 8,2000 | 8,7200 | 8,1000 | 25,866 | 215,339 € |
| 04/09/2026 | 8,0600 | 7,8950 | 8,1350 | 7,8800 | 34,859 | 277,809 € |
| 03/09/2026 | 7,8950 | 7,7600 | 7,9500 | 7,7600 | 33,849 | 264,805 € |
| 02/09/2026 | 7,6800 | 7,4500 | 7,7800 | 7,3950 | 53,153 | 403,359 € |
| 01/09/2026 | 7,4000 | 7,5400 | 7,5400 | 7,3500 | 19,083 | 141,168 € |
| 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.