Euronext Athens
SIDMA
SIDMA
Τελευταίο κλείσιμο
2,7700
-0,0600 (-2,12%) 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.
Άνοιγμα2,8300
Υψηλό2,8400
Χαμηλό2,7200
Όγκος18,275
Τζίρος51,151 €
Πράξεις34
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 2,7700 | 2,8300 | 2,8400 | 2,7200 | 18,275 | 51,151 € |
| 28/08/2026 | 2,8300 | 2,8200 | 2,8300 | 2,7300 | 4,647 | 12,885 € |
| 27/08/2026 | 2,8200 | 2,8200 | 2,8900 | 2,7600 | 15,438 | 43,541 € |
| 26/08/2026 | 2,8400 | 2,7300 | 2,8800 | 2,7300 | 54,211 | 152,628 € |
| 25/08/2026 | 2,7300 | 2,5000 | 2,7600 | 2,5000 | 58,829 | 155,588 € |
| 24/08/2026 | 2,5000 | 2,3800 | 2,5000 | 2,3000 | 16,505 | 39,297 € |
| 21/08/2026 | 2,4200 | 2,3600 | 2,4200 | 2,3600 | 1,238 | 2,965 € |
| 20/08/2026 | 2,4000 | 2,5600 | 2,5700 | 2,4000 | 3,270 | 7,976 € |
| 19/08/2026 | 2,5500 | 2,4900 | 2,5600 | 2,4700 | 6,908 | 17,329 € |
| 18/08/2026 | 2,5600 | 2,3200 | 2,6000 | 2,3100 | 21,060 | 52,173 € |
| 17/08/2026 | 2,2900 | 2,2400 | 2,3000 | 2,2400 | 1,450 | 3,314 € |
| 14/08/2026 | 2,2500 | 2,2800 | 2,3100 | 2,2400 | 892 | 2,036 € |
| 13/08/2026 | 2,2400 | 2,2700 | 2,2800 | 2,2400 | 3,888 | 8,797 € |
| 12/08/2026 | 2,2600 | 2,3000 | 2,3000 | 2,2600 | 800 | 1,824 € |
| 11/08/2026 | 2,2900 | 2,2600 | 2,2900 | 2,2600 | 751 | 1,704 € |
| 10/08/2026 | 2,2400 | 2,2600 | 2,2600 | 2,1800 | 22,926 | 51,523 € |
| 07/08/2026 | 2,3000 | 2,2500 | 2,3100 | 2,2400 | 1,080 | 2,461 € |
| 06/08/2026 | 2,2800 | 2,2600 | 2,3000 | 2,2500 | 872 | 1,989 € |
| 05/08/2026 | 2,2700 | 2,2400 | 2,2900 | 2,2400 | 2,108 | 4,780 € |
| 04/08/2026 | 2,2600 | 2,3100 | 2,3100 | 2,2400 | 1,295 | 2,935 € |
| 03/08/2026 | 2,3000 | 2,3000 | 2,3100 | 2,2600 | 4,510 | 10,364 € |
| 31/07/2026 | 2,2900 | 2,2800 | 2,3000 | 2,1900 | 9,414 | 20,964 € |
| 30/07/2026 | 2,2700 | 2,3300 | 2,3300 | 2,2500 | 1,007 | 2,314 € |
| 29/07/2026 | 2,3200 | 2,3100 | 2,3400 | 2,2900 | 2,920 | 6,767 € |
| 28/07/2026 | 2,3100 | 2,3300 | 2,3500 | 2,2800 | 3,420 | 7,942 € |
| 27/07/2026 | 2,3100 | 2,2500 | 2,3100 | 2,2400 | 7,284 | 16,525 € |
| 24/07/2026 | 2,2500 | 2,2000 | 2,2600 | 2,1900 | 2,210 | 4,914 € |
| 23/07/2026 | 2,2200 | 2,2300 | 2,2700 | 2,2100 | 4,500 | 10,121 € |
| 22/07/2026 | 2,2300 | 2,1900 | 2,2500 | 2,1800 | 8,716 | 19,236 € |
| 21/07/2026 | 2,2300 | 2,3000 | 2,3500 | 2,2300 | 16,169 | 36,398 € |
| 20/07/2026 | 2,2700 | 2,4100 | 2,4100 | 2,2400 | 18,468 | 42,269 € |
| 17/07/2026 | 2,4100 | 2,4200 | 2,5300 | 2,3600 | 10,161 | 24,804 € |
| 16/07/2026 | 2,5400 | 2,4800 | 2,5800 | 2,4100 | 11,231 | 28,506 € |
| 15/07/2026 | 2,5300 | 2,5200 | 2,5300 | 2,4500 | 10,338 | 25,710 € |
| 14/07/2026 | 2,6200 | 2,5900 | 2,6400 | 2,5100 | 11,000 | 28,702 € |
| 13/07/2026 | 2,6000 | 2,5900 | 2,6000 | 2,5000 | 21,399 | 54,703 € |
| 10/07/2026 | 2,5900 | 2,6500 | 2,6500 | 2,4500 | 58,571 | 149,758 € |
| 09/07/2026 | 2,6500 | 2,7000 | 2,7900 | 2,6300 | 69,506 | 187,689 € |
| 08/07/2026 | 2,7000 | 2,3600 | 2,8200 | 2,3500 | 148,150 | 386,467 € |
| 07/07/2026 | 2,3300 | 2,1600 | 2,3700 | 2,1200 | 84,196 | 192,182 € |
| 06/07/2026 | 2,0800 | 1,9600 | 2,1000 | 1,9450 | 36,468 | 75,236 € |
| 03/07/2026 | 1,9550 | 1,9350 | 1,9550 | 1,9100 | 4,745 | 9,194 € |
| 02/07/2026 | 1,9000 | 1,9200 | 1,9200 | 1,9000 | 1,550 | 2,970 € |
| 01/07/2026 | 1,8500 | 1,9000 | 1,9200 | 1,8500 | 2,340 | 4,427 € |
| 30/06/2026 | 1,8900 | 1,8400 | 1,9000 | 1,8200 | 8,690 | 16,310 € |
| 29/06/2026 | 1,8550 | 1,8800 | 1,8900 | 1,8350 | 1,865 | 3,457 € |
| 26/06/2026 | 1,8800 | 1,8500 | 1,9000 | 1,8500 | 402 | 755 € |
| 25/06/2026 | 1,8700 | 1,9250 | 1,9350 | 1,8700 | 2,932 | 5,550 € |
| 24/06/2026 | 1,9200 | 1,9850 | 1,9850 | 1,8950 | 4,089 | 7,843 € |
| 23/06/2026 | 1,9600 | 1,8800 | 1,9850 | 1,8800 | 12,483 | 24,300 € |
| 22/06/2026 | 1,9000 | 1,8800 | 1,9000 | 1,8400 | 4,594 | 8,661 € |
| 19/06/2026 | 1,8550 | 1,8450 | 1,8700 | 1,8450 | 1,400 | 2,595 € |
| 18/06/2026 | 1,8400 | 1,8450 | 1,8750 | 1,8100 | 3,275 | 5,961 € |
| 17/06/2026 | 1,8400 | 1,9150 | 1,9200 | 1,8250 | 3,118 | 5,786 € |
| 16/06/2026 | 1,8950 | 1,8800 | 1,9150 | 1,8700 | 7,729 | 14,632 € |
| 15/06/2026 | 1,9050 | 1,9050 | 1,9050 | 1,8400 | 855 | 1,611 € |
| 12/06/2026 | 1,8650 | 1,8600 | 1,9000 | 1,8600 | 4,800 | 9,014 € |
| 11/06/2026 | 1,8350 | 1,8500 | 1,8800 | 1,8300 | 1,700 | 3,143 € |
| 10/06/2026 | 1,8450 | 1,8600 | 1,8650 | 1,7400 | 8,557 | 15,570 € |
| 09/06/2026 | 1,8750 | 1,9200 | 1,9450 | 1,8750 | 2,145 | 4,058 € |
| 08/06/2026 | 1,9000 | 1,9000 | 1,9100 | 1,9000 | 3,300 | 6,272 € |
| 05/06/2026 | 1,9300 | 1,9150 | 1,9400 | 1,9150 | 1,660 | 3,204 € |
| 04/06/2026 | 1,9000 | 1,9650 | 1,9700 | 1,9000 | 3,160 | 6,085 € |
| 03/06/2026 | 1,9600 | 1,9250 | 1,9600 | 1,9250 | 12,145 | 23,448 € |
| 02/06/2026 | 1,9250 | 1,9250 | 1,9250 | 1,8800 | 14,770 | 28,230 € |
| 29/05/2026 | 1,9250 | 1,8850 | 1,9600 | 1,8550 | 5,071 | 9,708 € |
| 28/05/2026 | 1,8700 | 1,8700 | 1,8700 | 1,8000 | 11,200 | 20,541 € |
| 27/05/2026 | 1,8950 | 1,7300 | 1,9300 | 1,7300 | 15,945 | 30,119 € |
| 26/05/2026 | 1,7500 | 1,6550 | 1,8150 | 1,6550 | 12,890 | 22,548 € |
| 25/05/2026 | 1,6600 | 1,6200 | 1,6700 | 1,6200 | 4,060 | 6,737 € |
| 22/05/2026 | 1,6600 | 1,6750 | 1,6950 | 1,6550 | 1,040 | 1,728 € |
| 21/05/2026 | 1,6500 | 1,6450 | 1,6600 | 1,6200 | 1,200 | 1,968 € |
| 20/05/2026 | 1,6550 | 1,6300 | 1,6700 | 1,6300 | 600 | 993 € |
| 19/05/2026 | 1,6450 | 1,6900 | 1,6900 | 1,6450 | 243 | 408 € |
| 18/05/2026 | 1,6600 | 1,6650 | 1,6650 | 1,6600 | 447 | 743 € |
| 15/05/2026 | 1,6500 | 1,6900 | 1,7050 | 1,6450 | 973 | 1,628 € |
| 14/05/2026 | 1,6850 | 1,7200 | 1,7200 | 1,6550 | 1,256 | 2,135 € |
| 13/05/2026 | 1,6950 | 1,7150 | 1,7150 | 1,6700 | 1,312 | 2,227 € |
| 12/05/2026 | 1,6700 | 1,6300 | 1,6700 | 1,6300 | 1,561 | 2,601 € |
| 11/05/2026 | 1,6300 | 1,6200 | 1,6500 | 1,6200 | 2,101 | 3,427 € |
| 08/05/2026 | 1,6200 | 1,6000 | 1,6350 | 1,6000 | 575 | 932 € |
| 07/05/2026 | 1,6450 | 1,6300 | 1,6450 | 1,6300 | 637 | 1,043 € |
| 06/05/2026 | 1,6050 | 1,6100 | 1,6400 | 1,5800 | 5,231 | 8,431 € |
| 05/05/2026 | 1,6100 | 1,5700 | 1,6100 | 1,5700 | 2,087 | 3,307 € |
| 04/05/2026 | 1,5550 | 1,6150 | 1,6150 | 1,5550 | 923 | 1,464 € |
| 30/04/2026 | 1,6050 | 1,6000 | 1,6050 | 1,5600 | 862 | 1,360 € |
| 29/04/2026 | 1,5900 | 1,5850 | 1,5900 | 1,5800 | 1,461 | 2,314 € |
| 28/04/2026 | 1,5600 | 1,5700 | 1,5700 | 1,5200 | 1,230 | 1,909 € |
| 27/04/2026 | 1,5700 | 1,5300 | 1,5700 | 1,5200 | 2,415 | 3,742 € |
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.