Euronext Athens
TRESTATES
TRESTATES
Τελευταίο κλείσιμο
2,0050
-0,0100 (-0,50%) 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.
Άνοιγμα2,0100
Υψηλό2,0200
Χαμηλό2,0000
Όγκος19,540
Τζίρος39,325 €
Πράξεις33
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 2,0050 | 2,0100 | 2,0200 | 2,0000 | 19,540 | 39,325 € |
| 28/08/2026 | 2,0150 | 2,0100 | 2,0150 | 2,0050 | 25,811 | 51,910 € |
| 27/08/2026 | 2,0100 | 2,0200 | 2,0250 | 1,9800 | 40,347 | 81,076 € |
| 26/08/2026 | 2,0200 | 2,0250 | 2,0250 | 1,9900 | 28,367 | 57,202 € |
| 25/08/2026 | 2,0000 | 2,0150 | 2,0150 | 1,9900 | 23,296 | 46,739 € |
| 24/08/2026 | 1,9960 | 2,0000 | 2,0150 | 1,9960 | 26,928 | 54,030 € |
| 21/08/2026 | 1,9900 | 2,0100 | 2,0100 | 1,9660 | 39,811 | 79,411 € |
| 20/08/2026 | 1,9940 | 1,9840 | 2,0050 | 1,9800 | 25,328 | 50,670 € |
| 19/08/2026 | 2,0000 | 2,0050 | 2,0300 | 1,9800 | 39,922 | 79,953 € |
| 18/08/2026 | 2,0000 | 2,0100 | 2,0100 | 1,9800 | 40,617 | 81,046 € |
| 17/08/2026 | 2,0050 | 2,0350 | 2,0400 | 1,9900 | 28,963 | 58,224 € |
| 14/08/2026 | 2,0200 | 1,9760 | 2,0200 | 1,9760 | 50,328 | 100,993 € |
| 13/08/2026 | 1,9860 | 1,9900 | 1,9960 | 1,9760 | 32,767 | 65,176 € |
| 12/08/2026 | 1,9860 | 1,9760 | 1,9920 | 1,9760 | 28,664 | 56,978 € |
| 11/08/2026 | 1,9860 | 1,9900 | 1,9940 | 1,9800 | 36,388 | 72,430 € |
| 10/08/2026 | 1,9900 | 1,9980 | 2,0000 | 1,9880 | 42,918 | 85,621 € |
| 07/08/2026 | 1,9860 | 1,9480 | 1,9960 | 1,9480 | 66,745 | 131,789 € |
| 06/08/2026 | 1,9480 | 1,9360 | 1,9780 | 1,9360 | 45,828 | 89,716 € |
| 05/08/2026 | 1,9420 | 1,9380 | 1,9560 | 1,9200 | 80,146 | 155,592 € |
| 04/08/2026 | 1,9340 | 1,9460 | 1,9500 | 1,9240 | 60,765 | 117,790 € |
| 03/08/2026 | 1,9400 | 1,9400 | 1,9440 | 1,9300 | 25,083 | 48,638 € |
| 31/07/2026 | 1,9300 | 1,9400 | 1,9460 | 1,9220 | 85,312 | 164,703 € |
| 30/07/2026 | 1,9400 | 1,9200 | 1,9400 | 1,9060 | 79,715 | 153,107 € |
| 29/07/2026 | 1,9180 | 1,9320 | 1,9340 | 1,9160 | 51,061 | 98,149 € |
| 28/07/2026 | 1,9220 | 1,9440 | 1,9480 | 1,9200 | 26,331 | 50,945 € |
| 27/07/2026 | 1,9320 | 1,9480 | 1,9600 | 1,9300 | 22,500 | 43,850 € |
| 24/07/2026 | 1,9260 | 1,9180 | 1,9260 | 1,9100 | 24,758 | 47,529 € |
| 23/07/2026 | 1,9020 | 1,9540 | 1,9560 | 1,9000 | 108,225 | 207,882 € |
| 22/07/2026 | 1,9520 | 1,9680 | 1,9680 | 1,9520 | 36,976 | 72,483 € |
| 21/07/2026 | 1,9660 | 1,9580 | 1,9660 | 1,9560 | 22,030 | 43,187 € |
| 20/07/2026 | 1,9540 | 1,9500 | 1,9580 | 1,9420 | 28,562 | 55,703 € |
| 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.