Euronext Athens
TRESTATES
TRESTATES
Τελευταίο κλείσιμο
1,9860
-0,0040 (-0,20%) 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.
Άνοιγμα1,9900
Υψηλό1,9940
Χαμηλό1,9800
Όγκος36,388
Τζίρος72,430 €
Πράξεις38
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.