Euronext Athens
TRESTATES
TRESTATES
Τελευταίο κλείσιμο
1,9540
-0,0060 (-0,31%) 17/07/2026
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.
Άνοιγμα1,9740
Υψηλό1,9740
Χαμηλό1,9500
Όγκος32,129
Τζίρος62,995 €
Πράξεις51
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 1,9540 | 1,9740 | 1,9740 | 1,9500 | 32,129 | 62,995 € |
| 16/07/2026 | 1,9600 | 1,9660 | 1,9800 | 1,9600 | 20,066 | 39,476 € |
| 15/07/2026 | 1,9560 | 1,9800 | 1,9940 | 1,9560 | 54,090 | 106,499 € |
| 14/07/2026 | 1,9880 | 1,9860 | 1,9900 | 1,9800 | 20,419 | 40,584 € |
| 13/07/2026 | 1,9880 | 1,9800 | 1,9900 | 1,9800 | 20,630 | 41,031 € |
| 10/07/2026 | 1,9800 | 1,9980 | 1,9980 | 1,9720 | 21,425 | 42,544 € |
| 09/07/2026 | 1,9800 | 1,9860 | 2,0000 | 1,9800 | 28,416 | 56,619 € |
| 08/07/2026 | 1,9900 | 1,9980 | 1,9980 | 1,9700 | 43,946 | 87,208 € |
| 07/07/2026 | 1,9940 | 1,9940 | 2,0050 | 1,9880 | 14,060 | 28,049 € |
| 06/07/2026 | 1,9800 | 2,0200 | 2,0200 | 1,9760 | 84,151 | 167,556 € |
| 03/07/2026 | 2,0200 | 2,0000 | 2,0200 | 1,9740 | 37,800 | 75,422 € |
| 02/07/2026 | 1,9980 | 2,0150 | 2,0150 | 1,9720 | 55,834 | 111,408 € |
| 01/07/2026 | 1,9960 | 2,0200 | 2,0200 | 1,9900 | 81,936 | 164,187 € |
| 30/06/2026 | 2,0150 | 2,0000 | 2,0250 | 2,0000 | 71,420 | 143,884 € |
| 29/06/2026 | 2,0000 | 1,9780 | 2,0100 | 1,9620 | 75,016 | 148,626 € |
| 26/06/2026 | 1,9600 | 1,9760 | 1,9760 | 1,9600 | 109,930 | 216,082 € |
| 25/06/2026 | 1,9720 | 1,9780 | 1,9780 | 1,9720 | 35,053 | 69,217 € |
| 24/06/2026 | 1,9720 | 1,9920 | 1,9980 | 1,9700 | 46,299 | 91,650 € |
| 23/06/2026 | 1,9920 | 2,0000 | 2,0000 | 1,9900 | 36,070 | 71,857 € |
| 22/06/2026 | 1,9960 | 1,9880 | 2,0000 | 1,9780 | 49,604 | 98,416 € |
| 19/06/2026 | 1,9800 | 2,0150 | 2,0150 | 1,9800 | 64,893 | 129,479 € |
| 18/06/2026 | 1,9940 | 2,0200 | 2,0200 | 1,9800 | 62,315 | 124,438 € |
| 17/06/2026 | 2,0500 | 2,0450 | 2,0600 | 2,0300 | 46,130 | 94,620 € |
| 16/06/2026 | 2,0400 | 2,0350 | 2,0400 | 2,0200 | 40,132 | 81,501 € |
| 15/06/2026 | 2,0200 | 2,0450 | 2,0450 | 2,0200 | 24,336 | 49,345 € |
| 12/06/2026 | 2,0000 | 2,0250 | 2,0650 | 2,0000 | 97,108 | 197,454 € |
| 11/06/2026 | 2,0000 | 2,0350 | 2,0700 | 2,0000 | 97,781 | 198,034 € |
| 10/06/2026 | 2,0150 | 2,0400 | 2,0400 | 2,0000 | 64,218 | 129,473 € |
| 09/06/2026 | 2,0300 | 2,0650 | 2,0650 | 2,0250 | 31,061 | 63,627 € |
| 08/06/2026 | 2,0450 | 2,0800 | 2,0800 | 2,0400 | 36,101 | 74,018 € |
| 05/06/2026 | 2,0800 | 2,0400 | 2,0800 | 2,0400 | 143,113 | 294,673 € |
| 04/06/2026 | 2,0400 | 2,0150 | 2,0500 | 2,0150 | 93,222 | 189,521 € |
| 03/06/2026 | 2,0050 | 2,0450 | 2,0500 | 2,0000 | 35,455 | 71,956 € |
| 02/06/2026 | 2,0350 | 2,0400 | 2,0700 | 2,0300 | 52,144 | 106,911 € |
| 29/05/2026 | 2,0400 | 2,0600 | 2,0650 | 2,0350 | 49,456 | 101,224 € |
| 28/05/2026 | 2,0600 | 2,0550 | 2,0600 | 2,0400 | 24,764 | 50,775 € |
| 27/05/2026 | 2,0550 | 2,0500 | 2,0850 | 2,0000 | 140,186 | 285,108 € |
| 26/05/2026 | 2,0500 | 2,0500 | 2,0550 | 2,0050 | 96,655 | 196,563 € |
| 25/05/2026 | 2,0550 | 1,9940 | 2,0700 | 1,9860 | 101,967 | 205,446 € |
| 22/05/2026 | 1,9900 | 2,0100 | 2,0150 | 1,9880 | 55,306 | 110,515 € |
| 21/05/2026 | 2,0000 | 2,0150 | 2,0350 | 1,9900 | 58,029 | 116,576 € |
| 20/05/2026 | 2,0300 | 2,0400 | 2,0450 | 2,0300 | 29,811 | 60,754 € |
| 19/05/2026 | 2,0300 | 2,0250 | 2,0450 | 2,0100 | 58,744 | 119,263 € |
| 18/05/2026 | 2,0200 | 2,0400 | 2,0450 | 2,0000 | 33,408 | 67,721 € |
| 15/05/2026 | 2,0400 | 2,0000 | 2,0450 | 2,0000 | 45,499 | 91,983 € |
| 14/05/2026 | 2,0100 | 2,0050 | 2,0350 | 2,0000 | 112,704 | 227,373 € |
| 13/05/2026 | 2,0000 | 2,0300 | 2,0400 | 1,9940 | 84,245 | 169,948 € |
| 12/05/2026 | 2,0500 | 2,0500 | 2,0700 | 2,0400 | 56,181 | 115,352 € |
| 11/05/2026 | 2,0500 | 2,0500 | 2,0550 | 2,0200 | 27,057 | 55,235 € |
| 08/05/2026 | 2,0400 | 2,0250 | 2,0700 | 2,0000 | 51,588 | 104,444 € |
| 07/05/2026 | 2,0150 | 2,0000 | 2,0400 | 1,9920 | 38,910 | 78,461 € |
| 06/05/2026 | 2,0000 | 2,0050 | 2,0400 | 1,9920 | 70,134 | 140,617 € |
| 05/05/2026 | 1,9900 | 2,0000 | 2,0050 | 1,9740 | 135,521 | 269,892 € |
| 04/05/2026 | 2,0000 | 1,9700 | 2,0000 | 1,9400 | 59,034 | 117,031 € |
| 30/04/2026 | 1,9940 | 1,9840 | 1,9980 | 1,9740 | 25,104 | 49,802 € |
| 29/04/2026 | 1,9840 | 1,9640 | 1,9860 | 1,9600 | 90,764 | 179,474 € |
| 28/04/2026 | 1,9660 | 1,9580 | 1,9680 | 1,9580 | 63,229 | 124,067 € |
| 27/04/2026 | 1,9600 | 1,9620 | 2,0000 | 1,9540 | 70,423 | 138,972 € |
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.