Euronext Athens
TRASTOR
TRASTOR
Τελευταίο κλείσιμο
0,9300
-0,0020 (-0,21%) 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.
Άνοιγμα0,9340
Υψηλό0,9340
Χαμηλό0,9280
Όγκος134,506
Τζίρος125,386 €
Πράξεις69
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 0,9300 | 0,9340 | 0,9340 | 0,9280 | 134,506 | 125,386 € |
| 28/08/2026 | 0,9320 | 0,9320 | 0,9380 | 0,9300 | 41,309 | 38,603 € |
| 27/08/2026 | 0,9340 | 0,9340 | 0,9360 | 0,9300 | 42,527 | 39,739 € |
| 26/08/2026 | 0,9220 | 0,9300 | 0,9340 | 0,9220 | 154,010 | 142,766 € |
| 25/08/2026 | 0,9260 | 0,9440 | 0,9440 | 0,9180 | 717,266 | 666,543 € |
| 24/08/2026 | 0,9380 | 0,9400 | 0,9400 | 0,9340 | 133,617 | 125,321 € |
| 21/08/2026 | 0,9400 | 0,9280 | 0,9400 | 0,9280 | 328,771 | 305,848 € |
| 20/08/2026 | 0,9280 | 0,9220 | 0,9280 | 0,9220 | 68,964 | 63,946 € |
| 19/08/2026 | 0,9220 | 0,9240 | 0,9340 | 0,9220 | 55,202 | 51,211 € |
| 18/08/2026 | 0,9220 | 0,9360 | 0,9360 | 0,9220 | 460,278 | 426,899 € |
| 17/08/2026 | 0,9300 | 0,9300 | 0,9360 | 0,9280 | 302,778 | 281,668 € |
| 14/08/2026 | 0,9300 | 0,9300 | 0,9340 | 0,9280 | 232,846 | 216,652 € |
| 13/08/2026 | 0,9300 | 0,9340 | 0,9360 | 0,9280 | 126,994 | 118,306 € |
| 12/08/2026 | 0,9300 | 0,9340 | 0,9340 | 0,9280 | 238,954 | 222,588 € |
| 11/08/2026 | 0,9300 | 0,9300 | 0,9360 | 0,9280 | 372,498 | 347,195 € |
| 10/08/2026 | 0,9300 | 0,9320 | 0,9360 | 0,9260 | 296,720 | 276,254 € |
| 07/08/2026 | 0,9220 | 0,9200 | 0,9360 | 0,9180 | 145,639 | 134,493 € |
| 06/08/2026 | 0,9200 | 0,9220 | 0,9240 | 0,9180 | 398,700 | 367,198 € |
| 05/08/2026 | 0,9220 | 0,9300 | 0,9320 | 0,9200 | 98,551 | 91,096 € |
| 04/08/2026 | 0,9340 | 0,9200 | 0,9340 | 0,9160 | 95,085 | 87,516 € |
| 03/08/2026 | 0,9200 | 0,9080 | 0,9240 | 0,9080 | 69,490 | 63,573 € |
| 31/07/2026 | 0,9100 | 0,9140 | 0,9200 | 0,9080 | 292,629 | 266,414 € |
| 30/07/2026 | 0,9120 | 0,9160 | 0,9260 | 0,9100 | 100,874 | 92,324 € |
| 29/07/2026 | 0,9200 | 0,9320 | 0,9340 | 0,9180 | 51,611 | 47,787 € |
| 28/07/2026 | 0,9260 | 0,9280 | 0,9280 | 0,9180 | 29,428 | 27,172 € |
| 27/07/2026 | 0,9280 | 0,9200 | 0,9300 | 0,9120 | 32,909 | 30,289 € |
| 24/07/2026 | 0,9100 | 0,9180 | 0,9200 | 0,9060 | 174,795 | 159,288 € |
| 23/07/2026 | 0,9140 | 0,9180 | 0,9240 | 0,9140 | 151,318 | 139,103 € |
| 22/07/2026 | 0,9140 | 0,9160 | 0,9280 | 0,9140 | 56,394 | 51,758 € |
| 21/07/2026 | 0,9160 | 0,9140 | 0,9280 | 0,9140 | 80,371 | 73,616 € |
| 20/07/2026 | 0,9140 | 0,9100 | 0,9260 | 0,9100 | 130,803 | 120,304 € |
| 17/07/2026 | 0,9140 | 0,9200 | 0,9240 | 0,9020 | 369,936 | 339,377 € |
| 16/07/2026 | 0,9200 | 0,9300 | 0,9300 | 0,9200 | 125,091 | 115,605 € |
| 15/07/2026 | 0,9240 | 0,9360 | 0,9420 | 0,9120 | 196,455 | 182,391 € |
| 14/07/2026 | 0,9380 | 0,9460 | 0,9520 | 0,9320 | 181,442 | 170,593 € |
| 13/07/2026 | 0,9460 | 0,9340 | 0,9580 | 0,9340 | 115,126 | 109,064 € |
| 10/07/2026 | 0,9480 | 0,9520 | 0,9540 | 0,9480 | 46,251 | 43,937 € |
| 09/07/2026 | 0,9460 | 0,9440 | 0,9620 | 0,9440 | 121,609 | 115,390 € |
| 08/07/2026 | 0,9440 | 0,9660 | 0,9660 | 0,9400 | 266,945 | 253,827 € |
| 07/07/2026 | 0,9620 | 0,9600 | 0,9680 | 0,9600 | 75,286 | 72,629 € |
| 06/07/2026 | 0,9600 | 0,9660 | 0,9660 | 0,9600 | 85,820 | 82,674 € |
| 03/07/2026 | 0,9620 | 0,9700 | 0,9740 | 0,9600 | 82,326 | 79,589 € |
| 02/07/2026 | 0,9640 | 0,9600 | 0,9700 | 0,9600 | 162,897 | 157,590 € |
| 01/07/2026 | 0,9680 | 0,9500 | 0,9760 | 0,9500 | 122,513 | 117,806 € |
| 30/06/2026 | 0,9500 | 0,9640 | 0,9760 | 0,9500 | 174,014 | 167,339 € |
| 29/06/2026 | 0,9640 | 0,9600 | 0,9760 | 0,9560 | 106,771 | 103,211 € |
| 26/06/2026 | 0,9500 | 0,9500 | 0,9600 | 0,9460 | 96,410 | 91,575 € |
| 25/06/2026 | 0,9500 | 0,9580 | 0,9640 | 0,9500 | 72,621 | 69,331 € |
| 24/06/2026 | 0,9580 | 0,9600 | 0,9680 | 0,9580 | 77,522 | 74,550 € |
| 23/06/2026 | 0,9560 | 0,9460 | 0,9640 | 0,9460 | 111,288 | 106,550 € |
| 22/06/2026 | 0,9500 | 0,9480 | 0,9600 | 0,9460 | 286,934 | 272,946 € |
| 19/06/2026 | 0,9480 | 0,9600 | 0,9620 | 0,9480 | 156,664 | 149,147 € |
| 18/06/2026 | 0,9480 | 0,9680 | 0,9720 | 0,9460 | 541,070 | 522,732 € |
| 17/06/2026 | 0,9620 | 0,9600 | 0,9820 | 0,9600 | 984,927 | 955,849 € |
| 16/06/2026 | 0,9600 | 0,9380 | 0,9700 | 0,9380 | 3,462,728 | 3,299,269 € |
| 15/06/2026 | 0,9360 | 0,9200 | 0,9380 | 0,9200 | 430,022 | 398,451 € |
| 12/06/2026 | 0,9180 | 0,9280 | 0,9380 | 0,9180 | 431,184 | 399,512 € |
| 11/06/2026 | 0,9160 | 0,9320 | 0,9320 | 0,9120 | 527,125 | 483,883 € |
| 10/06/2026 | 0,9240 | 0,9280 | 0,9380 | 0,9240 | 218,134 | 202,890 € |
| 09/06/2026 | 0,9280 | 0,9340 | 0,9420 | 0,9260 | 437,271 | 408,030 € |
| 08/06/2026 | 0,9340 | 0,9300 | 0,9420 | 0,9300 | 646,663 | 603,414 € |
| 05/06/2026 | 0,9340 | 0,9400 | 0,9440 | 0,9320 | 269,972 | 252,936 € |
| 04/06/2026 | 0,9380 | 0,9400 | 0,9520 | 0,9340 | 312,906 | 293,495 € |
| 03/06/2026 | 0,9400 | 0,9460 | 0,9500 | 0,9360 | 401,848 | 379,113 € |
| 02/06/2026 | 0,9460 | 0,9700 | 0,9700 | 0,9400 | 406,409 | 386,550 € |
| 29/05/2026 | 0,9660 | 0,9680 | 0,9800 | 0,9640 | 250,163 | 242,536 € |
| 28/05/2026 | 0,9680 | 0,9720 | 0,9780 | 0,9680 | 179,873 | 174,665 € |
| 27/05/2026 | 0,9720 | 0,9860 | 0,9860 | 0,9720 | 389,471 | 381,810 € |
| 26/05/2026 | 0,9820 | 0,9860 | 0,9860 | 0,9800 | 131,888 | 129,593 € |
| 25/05/2026 | 0,9840 | 0,9960 | 0,9960 | 0,9760 | 215,277 | 212,399 € |
| 22/05/2026 | 0,9940 | 0,9960 | 1,0000 | 0,9820 | 244,483 | 241,911 € |
| 21/05/2026 | 0,9900 | 0,9900 | 1,0000 | 0,9860 | 160,576 | 159,444 € |
| 20/05/2026 | 0,9900 | 1,0100 | 1,0100 | 0,9900 | 428,030 | 426,462 € |
| 19/05/2026 | 1,0000 | 1,0350 | 1,0450 | 1,0000 | 1,483,300 | 1,499,656 € |
| 18/05/2026 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 104,762 | 116,286 € |
| 15/05/2026 | 1,2300 | 1,2500 | 1,2650 | 1,2100 | 7,336 | 9,057 € |
| 14/05/2026 | 1,2350 | 1,2550 | 1,2550 | 1,2050 | 10,557 | 12,906 € |
| 13/05/2026 | 1,2400 | 1,2700 | 1,2700 | 1,2000 | 4,790 | 5,900 € |
| 12/05/2026 | 1,2400 | 1,2700 | 1,2700 | 1,2200 | 5,523 | 6,825 € |
| 11/05/2026 | 1,2700 | 1,4200 | 1,4200 | 1,2200 | 21,137 | 27,210 € |
| 08/05/2026 | 1,3450 | 1,2700 | 1,3500 | 1,2700 | 11,770 | 15,553 € |
| 07/05/2026 | 1,2650 | 1,2550 | 1,2700 | 1,2450 | 3,071 | 3,871 € |
| 06/05/2026 | 1,2450 | 1,2300 | 1,2500 | 1,2300 | 1,610 | 2,008 € |
| 05/05/2026 | 1,2400 | 1,2400 | 1,2500 | 1,2300 | 710 | 881 € |
| 04/05/2026 | 1,2500 | 1,2600 | 1,2600 | 1,2450 | 1,180 | 1,476 € |
| 30/04/2026 | 1,2650 | 1,2450 | 1,2700 | 1,2450 | 1,400 | 1,766 € |
| 29/04/2026 | 1,2600 | 1,2400 | 1,2400 | 1,2350 | 262 | 324 € |
| 28/04/2026 | 1,2600 | 1,2700 | 1,2700 | 1,2200 | 1,130 | 1,421 € |
| 27/04/2026 | 1,2550 | 1,2300 | 1,2700 | 1,2300 | 2,080 | 2,578 € |
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.