Euronext Athens
TELL
TELL
Τελευταίο κλείσιμο
15,3000
+0,0500 (+0,33%) 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.
Άνοιγμα15,2500
Υψηλό15,5000
Χαμηλό15,2000
Όγκος5,937
Τζίρος91,148 €
Πράξεις78
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 15,3000 | 15,2500 | 15,5000 | 15,2000 | 5,937 | 91,148 € |
| 28/08/2026 | 15,2500 | 15,0000 | 15,3000 | 15,0000 | 6,448 | 97,965 € |
| 27/08/2026 | 14,9500 | 15,0000 | 15,2500 | 14,9000 | 3,900 | 58,510 € |
| 26/08/2026 | 15,1000 | 14,9500 | 15,2500 | 14,9500 | 4,900 | 74,195 € |
| 25/08/2026 | 15,0500 | 14,9500 | 15,1000 | 14,9500 | 1,110 | 16,671 € |
| 24/08/2026 | 14,9500 | 15,0000 | 15,0500 | 14,9500 | 2,237 | 33,558 € |
| 21/08/2026 | 15,0500 | 15,0000 | 15,1500 | 14,9500 | 3,435 | 51,747 € |
| 20/08/2026 | 15,0000 | 14,9000 | 15,0000 | 14,9000 | 4,700 | 70,412 € |
| 19/08/2026 | 14,8500 | 14,9000 | 15,0000 | 14,8500 | 14,254 | 212,491 € |
| 18/08/2026 | 14,9000 | 14,9000 | 15,0000 | 14,8500 | 8,159 | 121,291 € |
| 17/08/2026 | 14,9000 | 14,9000 | 14,9000 | 14,8500 | 3,340 | 49,669 € |
| 14/08/2026 | 14,9000 | 14,9500 | 15,0000 | 14,8500 | 3,803 | 56,599 € |
| 13/08/2026 | 14,9000 | 14,9000 | 15,0000 | 14,8500 | 7,581 | 113,125 € |
| 12/08/2026 | 14,9000 | 15,0000 | 15,0500 | 14,9000 | 3,412 | 50,925 € |
| 11/08/2026 | 14,9000 | 14,9500 | 15,0000 | 14,9000 | 10,286 | 153,658 € |
| 10/08/2026 | 14,9000 | 15,0000 | 15,0500 | 14,9000 | 8,671 | 129,505 € |
| 07/08/2026 | 14,9000 | 14,8000 | 14,9000 | 14,8000 | 1,562 | 23,199 € |
| 06/08/2026 | 14,8000 | 15,0000 | 15,0500 | 14,8000 | 9,353 | 138,991 € |
| 05/08/2026 | 15,0000 | 15,1000 | 15,1000 | 14,8500 | 2,044 | 30,510 € |
| 04/08/2026 | 14,9500 | 14,9000 | 15,0500 | 14,9000 | 1,905 | 28,517 € |
| 03/08/2026 | 14,9000 | 15,0000 | 15,0500 | 14,9000 | 5,722 | 85,784 € |
| 31/07/2026 | 15,0000 | 15,0000 | 15,0500 | 14,9000 | 3,374 | 50,607 € |
| 30/07/2026 | 15,0000 | 14,7500 | 15,1000 | 14,6500 | 5,562 | 82,922 € |
| 29/07/2026 | 14,8000 | 14,8500 | 14,8500 | 14,6000 | 5,558 | 81,953 € |
| 28/07/2026 | 14,8500 | 14,9500 | 14,9500 | 14,7000 | 3,540 | 52,189 € |
| 27/07/2026 | 14,8000 | 14,5500 | 14,9500 | 14,5500 | 1,524 | 22,539 € |
| 24/07/2026 | 14,6500 | 14,6000 | 14,8000 | 14,6000 | 2,072 | 30,366 € |
| 23/07/2026 | 14,6500 | 14,8500 | 14,8500 | 14,6500 | 1,477 | 21,816 € |
| 22/07/2026 | 14,6500 | 14,7000 | 14,9000 | 14,6500 | 3,280 | 48,287 € |
| 21/07/2026 | 14,7500 | 14,6500 | 14,7500 | 14,5500 | 5,102 | 74,745 € |
| 20/07/2026 | 14,6500 | 14,4000 | 14,8500 | 14,4000 | 8,372 | 121,557 € |
| 17/07/2026 | 14,6500 | 14,8000 | 14,9000 | 14,4000 | 33,265 | 487,140 € |
| 16/07/2026 | 14,9500 | 14,8000 | 14,9500 | 14,7500 | 3,947 | 58,591 € |
| 15/07/2026 | 14,9000 | 14,9000 | 15,1000 | 14,8000 | 8,183 | 121,793 € |
| 14/07/2026 | 15,0000 | 15,1000 | 15,1000 | 14,8500 | 3,357 | 50,119 € |
| 13/07/2026 | 15,1000 | 14,9500 | 15,1000 | 14,9000 | 2,686 | 40,132 € |
| 10/07/2026 | 14,9500 | 15,0500 | 15,1000 | 14,9500 | 2,359 | 35,437 € |
| 09/07/2026 | 15,1000 | 15,0000 | 15,2000 | 15,0000 | 2,064 | 31,024 € |
| 08/07/2026 | 15,1000 | 15,1000 | 15,1000 | 15,0000 | 2,920 | 43,897 € |
| 07/07/2026 | 15,0500 | 15,0500 | 15,2000 | 15,0500 | 1,142 | 17,237 € |
| 06/07/2026 | 15,2500 | 15,2000 | 15,2500 | 15,1500 | 1,388 | 21,058 € |
| 03/07/2026 | 15,3000 | 15,0000 | 15,3000 | 15,0000 | 4,648 | 70,591 € |
| 02/07/2026 | 15,1500 | 15,1000 | 15,2000 | 14,9500 | 5,485 | 82,309 € |
| 01/07/2026 | 15,0500 | 15,1500 | 15,1500 | 15,0000 | 3,006 | 45,231 € |
| 30/06/2026 | 15,1500 | 15,0000 | 15,2500 | 15,0000 | 1,684 | 25,510 € |
| 29/06/2026 | 15,1500 | 15,0000 | 15,3000 | 15,0000 | 2,685 | 40,553 € |
| 26/06/2026 | 15,1500 | 15,1500 | 15,3500 | 14,9500 | 3,994 | 60,514 € |
| 25/06/2026 | 15,1500 | 14,8000 | 15,1500 | 14,8000 | 5,894 | 88,623 € |
| 24/06/2026 | 15,0000 | 15,0000 | 15,0000 | 14,7000 | 1,977 | 29,349 € |
| 23/06/2026 | 15,0000 | 14,8500 | 15,1000 | 14,8500 | 1,515 | 22,711 € |
| 22/06/2026 | 14,9500 | 15,0000 | 15,0000 | 14,9000 | 2,802 | 41,886 € |
| 19/06/2026 | 14,9500 | 14,7000 | 15,0000 | 14,7000 | 5,021 | 74,720 € |
| 18/06/2026 | 14,8500 | 14,9000 | 14,9000 | 14,7000 | 2,200 | 32,598 € |
| 17/06/2026 | 14,9000 | 14,7000 | 14,9000 | 14,7000 | 1,532 | 22,664 € |
| 16/06/2026 | 14,8000 | 14,7500 | 14,9500 | 14,7000 | 2,350 | 34,662 € |
| 15/06/2026 | 14,9000 | 14,8000 | 14,9000 | 14,7000 | 9,064 | 134,489 € |
| 12/06/2026 | 14,8000 | 14,8500 | 14,9000 | 14,7500 | 4,356 | 64,583 € |
| 11/06/2026 | 14,8000 | 14,8000 | 14,8500 | 14,8000 | 3,265 | 48,354 € |
| 10/06/2026 | 14,8000 | 14,7000 | 14,8500 | 14,7000 | 565 | 8,311 € |
| 09/06/2026 | 14,7000 | 14,7500 | 14,8500 | 14,7000 | 1,317 | 19,380 € |
| 08/06/2026 | 14,8500 | 14,6500 | 14,8500 | 14,6500 | 2,058 | 30,269 € |
| 05/06/2026 | 14,8500 | 14,7500 | 14,9000 | 14,6500 | 4,438 | 65,481 € |
| 04/06/2026 | 14,8000 | 14,6500 | 14,8500 | 14,6500 | 2,176 | 32,129 € |
| 03/06/2026 | 14,7500 | 14,8500 | 14,8500 | 14,7000 | 3,607 | 53,143 € |
| 02/06/2026 | 14,8500 | 14,9000 | 14,9000 | 14,7500 | 3,924 | 58,150 € |
| 29/05/2026 | 14,9000 | 14,8500 | 14,9000 | 14,8000 | 8,057 | 119,743 € |
| 28/05/2026 | 14,7500 | 14,7000 | 14,8500 | 14,7000 | 3,886 | 57,248 € |
| 27/05/2026 | 14,8500 | 14,8000 | 14,8500 | 14,7500 | 5,666 | 83,837 € |
| 26/05/2026 | 14,8000 | 14,7500 | 14,8000 | 14,6500 | 2,918 | 42,984 € |
| 25/05/2026 | 14,7500 | 14,8000 | 14,9000 | 14,6500 | 4,466 | 65,811 € |
| 22/05/2026 | 14,8500 | 14,8500 | 14,9000 | 14,6000 | 4,661 | 68,849 € |
| 21/05/2026 | 14,8500 | 14,7500 | 14,8500 | 14,6500 | 2,929 | 43,335 € |
| 20/05/2026 | 14,7500 | 14,7500 | 14,7500 | 14,6000 | 4,174 | 61,265 € |
| 19/05/2026 | 14,7500 | 14,8000 | 14,8000 | 14,6000 | 6,064 | 89,189 € |
| 18/05/2026 | 14,8000 | 14,7500 | 14,9000 | 14,7000 | 2,837 | 42,044 € |
| 15/05/2026 | 14,8500 | 14,7500 | 14,9000 | 14,7000 | 4,002 | 59,154 € |
| 14/05/2026 | 14,8500 | 14,8000 | 14,8500 | 14,6500 | 5,810 | 85,470 € |
| 13/05/2026 | 14,8000 | 14,7500 | 14,8000 | 14,7000 | 4,465 | 65,855 € |
| 12/05/2026 | 14,7000 | 14,6000 | 14,8500 | 14,5500 | 2,342 | 34,242 € |
| 11/05/2026 | 14,7000 | 14,6000 | 14,7500 | 14,6000 | 6,192 | 90,628 € |
| 08/05/2026 | 14,6000 | 14,8500 | 14,8500 | 14,6000 | 7,931 | 116,256 € |
| 07/05/2026 | 14,7500 | 14,9000 | 14,9000 | 14,6500 | 10,732 | 158,092 € |
| 06/05/2026 | 14,8500 | 15,0000 | 15,0000 | 14,8000 | 6,958 | 103,273 € |
| 05/05/2026 | 14,8500 | 15,0000 | 15,0000 | 14,8000 | 1,980 | 29,470 € |
| 04/05/2026 | 14,8500 | 14,9000 | 15,0000 | 14,7500 | 10,776 | 160,085 € |
| 30/04/2026 | 14,9000 | 14,9000 | 14,9000 | 14,8000 | 4,075 | 60,507 € |
| 29/04/2026 | 14,9000 | 14,8000 | 14,9500 | 14,8000 | 2,739 | 40,771 € |
| 28/04/2026 | 14,8500 | 14,8000 | 14,9500 | 14,8000 | 3,502 | 52,125 € |
| 27/04/2026 | 14,9000 | 15,0000 | 15,1000 | 14,8500 | 3,557 | 53,073 € |
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.