Euronext Athens
SPACE
SPACE
Τελευταίο κλείσιμο
8,9800
-0,0600 (-0,66%) 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.
Άνοιγμα8,9600
Υψηλό9,0600
Χαμηλό8,7800
Όγκος4,470
Τζίρος39,776 €
Πράξεις56
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 8,9800 | 8,9600 | 9,0600 | 8,7800 | 4,470 | 39,776 € |
| 28/08/2026 | 9,0400 | 9,1200 | 9,1800 | 8,9600 | 4,545 | 41,256 € |
| 27/08/2026 | 9,1200 | 9,3800 | 9,3800 | 9,1000 | 5,047 | 46,349 € |
| 26/08/2026 | 9,2800 | 9,3400 | 9,4600 | 9,2200 | 7,106 | 66,305 € |
| 25/08/2026 | 9,2800 | 9,3600 | 9,4000 | 9,1800 | 12,993 | 120,402 € |
| 24/08/2026 | 9,3600 | 9,2800 | 9,5600 | 9,2000 | 24,115 | 225,851 € |
| 21/08/2026 | 9,2000 | 9,1800 | 9,3400 | 9,1600 | 8,254 | 76,501 € |
| 20/08/2026 | 9,1200 | 9,2000 | 9,3000 | 9,0000 | 9,476 | 86,556 € |
| 19/08/2026 | 9,1000 | 8,9800 | 9,3600 | 8,9000 | 19,806 | 180,926 € |
| 18/08/2026 | 8,9000 | 9,1000 | 9,3400 | 8,9000 | 13,449 | 122,035 € |
| 17/08/2026 | 9,3400 | 9,0000 | 9,4200 | 9,0000 | 36,128 | 335,450 € |
| 14/08/2026 | 8,8800 | 8,3000 | 8,9800 | 8,2200 | 33,407 | 286,823 € |
| 13/08/2026 | 8,2800 | 8,0200 | 8,2800 | 8,0000 | 11,419 | 93,315 € |
| 12/08/2026 | 8,0800 | 8,0400 | 8,1400 | 7,9200 | 7,650 | 61,488 € |
| 11/08/2026 | 8,0800 | 8,0800 | 8,0800 | 7,9200 | 8,266 | 66,357 € |
| 10/08/2026 | 8,0000 | 8,0000 | 8,0200 | 7,8800 | 6,239 | 49,718 € |
| 07/08/2026 | 8,0400 | 8,0400 | 8,1200 | 7,9400 | 4,229 | 34,049 € |
| 06/08/2026 | 8,0000 | 7,7600 | 8,1200 | 7,7600 | 12,916 | 103,139 € |
| 05/08/2026 | 7,8200 | 7,6200 | 7,8600 | 7,6200 | 14,248 | 110,634 € |
| 04/08/2026 | 7,6000 | 7,5000 | 7,6000 | 7,5000 | 4,996 | 37,788 € |
| 03/08/2026 | 7,5800 | 7,4600 | 7,6000 | 7,2800 | 7,976 | 59,365 € |
| 31/07/2026 | 7,4200 | 7,4400 | 7,5400 | 7,3000 | 9,265 | 68,907 € |
| 30/07/2026 | 7,4600 | 7,4200 | 7,5600 | 7,3800 | 6,120 | 45,596 € |
| 29/07/2026 | 7,4600 | 7,4200 | 7,6000 | 7,3800 | 5,113 | 38,374 € |
| 28/07/2026 | 7,3600 | 7,4600 | 7,5800 | 7,3600 | 4,021 | 30,062 € |
| 27/07/2026 | 7,4000 | 7,6000 | 7,7600 | 7,3800 | 7,267 | 54,666 € |
| 24/07/2026 | 7,3800 | 7,4800 | 7,6200 | 7,3000 | 12,762 | 95,407 € |
| 23/07/2026 | 7,4800 | 7,2000 | 7,8400 | 7,1000 | 20,255 | 154,164 € |
| 22/07/2026 | 7,1600 | 7,3000 | 7,3000 | 7,0800 | 3,139 | 22,470 € |
| 21/07/2026 | 7,2400 | 7,2600 | 7,4200 | 7,2000 | 5,584 | 40,704 € |
| 20/07/2026 | 7,2600 | 7,5000 | 7,5000 | 7,2200 | 6,728 | 49,626 € |
| 17/07/2026 | 7,5000 | 7,4200 | 7,6800 | 7,3400 | 23,548 | 176,461 € |
| 16/07/2026 | 7,3600 | 7,1600 | 7,4000 | 7,1600 | 5,415 | 39,430 € |
| 15/07/2026 | 7,2200 | 7,1000 | 7,3000 | 7,1000 | 6,838 | 49,339 € |
| 14/07/2026 | 7,1800 | 7,1200 | 7,2600 | 7,1200 | 2,806 | 20,146 € |
| 13/07/2026 | 7,1200 | 7,4200 | 7,4200 | 7,1200 | 3,197 | 23,259 € |
| 10/07/2026 | 7,3600 | 7,2000 | 7,3600 | 7,2000 | 1,141 | 8,295 € |
| 09/07/2026 | 7,2000 | 6,9600 | 7,2000 | 6,9600 | 2,537 | 18,014 € |
| 08/07/2026 | 6,9800 | 7,1200 | 7,1200 | 6,9200 | 1,090 | 7,603 € |
| 07/07/2026 | 7,2000 | 7,2400 | 7,2400 | 7,1000 | 605 | 4,357 € |
| 06/07/2026 | 7,2800 | 7,2800 | 7,3200 | 7,1600 | 708 | 5,141 € |
| 03/07/2026 | 7,3200 | 7,3000 | 7,3800 | 7,2800 | 2,458 | 18,049 € |
| 02/07/2026 | 7,2200 | 7,0000 | 7,3000 | 7,0000 | 4,552 | 32,576 € |
| 01/07/2026 | 6,9400 | 6,8600 | 6,9400 | 6,8000 | 1,916 | 13,174 € |
| 30/06/2026 | 6,9200 | 6,9600 | 6,9600 | 6,8200 | 1,813 | 12,536 € |
| 29/06/2026 | 6,9600 | 7,0400 | 7,1000 | 6,9600 | 1,105 | 7,745 € |
| 26/06/2026 | 6,9800 | 7,0200 | 7,0400 | 6,9400 | 1,030 | 7,196 € |
| 25/06/2026 | 7,1000 | 7,1400 | 7,1800 | 7,0600 | 1,069 | 7,596 € |
| 24/06/2026 | 7,1400 | 6,8200 | 7,2000 | 6,8200 | 4,729 | 33,372 € |
| 23/06/2026 | 6,7800 | 6,9000 | 6,9600 | 6,7800 | 2,118 | 14,546 € |
| 22/06/2026 | 6,9400 | 6,7600 | 6,9400 | 6,7000 | 5,975 | 40,302 € |
| 19/06/2026 | 6,8000 | 6,8200 | 6,8400 | 6,7200 | 1,888 | 12,823 € |
| 18/06/2026 | 6,7800 | 6,7800 | 6,7800 | 6,7000 | 2,442 | 16,507 € |
| 17/06/2026 | 6,7200 | 6,7000 | 6,7800 | 6,6600 | 1,044 | 7,014 € |
| 16/06/2026 | 6,6600 | 6,8400 | 6,8400 | 6,6600 | 772 | 5,218 € |
| 15/06/2026 | 6,8400 | 6,7400 | 6,8400 | 6,6000 | 5,408 | 36,563 € |
| 12/06/2026 | 6,6000 | 6,4200 | 6,6800 | 6,2800 | 5,497 | 35,719 € |
| 11/06/2026 | 6,3800 | 6,3800 | 6,4000 | 6,3400 | 1,930 | 12,279 € |
| 10/06/2026 | 6,3800 | 6,4200 | 6,4200 | 6,3400 | 628 | 3,997 € |
| 09/06/2026 | 6,4200 | 6,4200 | 6,4400 | 6,3200 | 1,021 | 6,520 € |
| 08/06/2026 | 6,4000 | 6,3200 | 6,4200 | 6,2400 | 2,112 | 13,348 € |
| 05/06/2026 | 6,4000 | 6,5600 | 6,5600 | 6,4000 | 705 | 4,551 € |
| 04/06/2026 | 6,5000 | 6,5000 | 6,5200 | 6,4000 | 1,328 | 8,607 € |
| 03/06/2026 | 6,4400 | 6,4200 | 6,4400 | 6,3800 | 2,241 | 14,366 € |
| 02/06/2026 | 6,4800 | 6,4600 | 6,5800 | 6,4600 | 935 | 6,112 € |
| 29/05/2026 | 6,5200 | 6,6000 | 6,6000 | 6,5200 | 737 | 4,844 € |
| 28/05/2026 | 6,5400 | 6,3200 | 6,5400 | 6,3200 | 1,819 | 11,690 € |
| 27/05/2026 | 6,4400 | 6,5200 | 6,5200 | 6,3000 | 7,022 | 44,996 € |
| 26/05/2026 | 6,5200 | 6,4800 | 6,5200 | 6,4000 | 1,860 | 12,008 € |
| 25/05/2026 | 6,5400 | 6,4800 | 6,5600 | 6,3800 | 2,926 | 18,893 € |
| 22/05/2026 | 6,4600 | 6,5000 | 6,5800 | 6,4200 | 1,318 | 8,508 € |
| 21/05/2026 | 6,5000 | 6,4800 | 6,5000 | 6,4600 | 345 | 2,240 € |
| 20/05/2026 | 6,4800 | 6,4400 | 6,6000 | 6,3600 | 1,857 | 11,977 € |
| 19/05/2026 | 6,5000 | 6,7000 | 6,7800 | 6,4600 | 3,172 | 20,954 € |
| 18/05/2026 | 6,6400 | 6,4800 | 6,6400 | 6,4800 | 1,033 | 6,766 € |
| 15/05/2026 | 6,5400 | 6,5800 | 6,5800 | 6,4600 | 2,211 | 14,460 € |
| 14/05/2026 | 6,5600 | 6,6000 | 6,8000 | 6,5400 | 2,263 | 15,118 € |
| 13/05/2026 | 6,5400 | 6,6000 | 6,6800 | 6,5000 | 962 | 6,346 € |
| 12/05/2026 | 6,5800 | 6,6800 | 6,8600 | 6,4000 | 3,313 | 21,838 € |
| 11/05/2026 | 6,6600 | 6,6000 | 6,6600 | 6,4800 | 2,056 | 13,497 € |
| 08/05/2026 | 6,6000 | 6,6600 | 6,8800 | 6,6000 | 4,127 | 27,661 € |
| 07/05/2026 | 6,6000 | 6,6000 | 6,7000 | 6,5200 | 2,563 | 16,953 € |
| 06/05/2026 | 6,5800 | 6,4400 | 6,6000 | 6,3800 | 4,617 | 30,021 € |
| 05/05/2026 | 6,3800 | 6,4200 | 6,5000 | 6,3000 | 6,057 | 38,550 € |
| 04/05/2026 | 6,4000 | 6,4000 | 6,4400 | 6,3200 | 1,486 | 9,475 € |
| 30/04/2026 | 6,3800 | 6,5000 | 6,5000 | 6,3600 | 4,055 | 26,159 € |
| 29/04/2026 | 6,5400 | 6,9400 | 6,9400 | 6,5000 | 6,454 | 42,884 € |
| 28/04/2026 | 6,8200 | 6,7600 | 6,9200 | 6,6600 | 6,046 | 40,801 € |
| 27/04/2026 | 6,8000 | 6,6400 | 6,9400 | 6,6000 | 4,233 | 28,772 € |
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.