Euronext Athens
SPACE
SPACE
Τελευταίο κλείσιμο
8,0800
+0,0800 (+1,00%) 11/08/2026
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.
Άνοιγμα8,0800
Υψηλό8,0800
Χαμηλό7,9200
Όγκος8,266
Τζίρος66,357 €
Πράξεις62
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.