Euronext Athens
VOSYS
VOSYS
Τελευταίο κλείσιμο
2,0200
-0,0100 (-0,49%) 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.
Άνοιγμα2,0200
Υψηλό2,0300
Χαμηλό2,0200
Όγκος1,000
Τζίρος2,023 €
Πράξεις7
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 2,0200 | 2,0200 | 2,0300 | 2,0200 | 1,000 | 2,023 € |
| 28/08/2026 | 2,0300 | 2,0300 | 2,0400 | 2,0000 | 1,412 | 2,860 € |
| 27/08/2026 | 2,0300 | 2,0300 | 2,0400 | 2,0300 | 450 | 915 € |
| 26/08/2026 | 2,0200 | 2,0200 | 2,0300 | 2,0200 | 1,251 | 2,532 € |
| 25/08/2026 | 2,0200 | 2,0200 | 2,0300 | 2,0000 | 1,868 | 3,777 € |
| 24/08/2026 | 2,0000 | 2,0100 | 2,0200 | 1,9900 | 1,520 | 3,048 € |
| 21/08/2026 | 1,9950 | 2,0100 | 2,0100 | 1,9900 | 1,360 | 2,727 € |
| 20/08/2026 | 2,0200 | 2,0100 | 2,0200 | 2,0100 | 1,300 | 2,619 € |
| 19/08/2026 | 2,0200 | 2,0200 | 2,0200 | 2,0000 | 700 | 1,412 € |
| 18/08/2026 | 2,0000 | 2,0200 | 2,0400 | 2,0000 | 1,125 | 2,276 € |
| 17/08/2026 | 2,0000 | 2,0200 | 2,0800 | 1,9900 | 3,608 | 7,307 € |
| 14/08/2026 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,050 | 2,121 € |
| 13/08/2026 | 2,0200 | 2,0100 | 2,0200 | 2,0100 | 600 | 1,209 € |
| 12/08/2026 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 400 | 804 € |
| 11/08/2026 | 1,9950 | 2,0100 | 2,0100 | 1,9850 | 350 | 699 € |
| 10/08/2026 | 2,0100 | 2,0300 | 2,0300 | 2,0100 | 1,245 | 2,522 € |
| 07/08/2026 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 300 | 606 € |
| 06/08/2026 | 2,0200 | 2,0200 | 2,0200 | 2,0100 | 500 | 1,008 € |
| 05/08/2026 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 700 | 1,407 € |
| 04/08/2026 | 2,0100 | 2,0100 | 2,0200 | 1,9850 | 1,150 | 2,311 € |
| 03/08/2026 | 2,0100 | 2,0100 | 2,0100 | 2,0000 | 1,165 | 2,339 € |
| 31/07/2026 | 2,0200 | 2,0100 | 2,0400 | 2,0100 | 1,893 | 3,822 € |
| 30/07/2026 | 2,0000 | 2,0000 | 2,0300 | 1,9950 | 2,214 | 4,440 € |
| 29/07/2026 | 1,9850 | 2,0000 | 2,0100 | 1,9700 | 1,930 | 3,840 € |
| 28/07/2026 | 1,9650 | 1,9700 | 2,0000 | 1,9350 | 760 | 1,493 € |
| 27/07/2026 | 1,9700 | 1,9700 | 1,9850 | 1,9700 | 980 | 1,939 € |
| 24/07/2026 | 1,9600 | 2,0000 | 2,0000 | 1,9100 | 4,320 | 8,448 € |
| 23/07/2026 | 1,9950 | 2,0100 | 2,0100 | 1,9950 | 850 | 1,700 € |
| 22/07/2026 | 2,0000 | 2,0000 | 2,0000 | 1,9950 | 820 | 1,639 € |
| 21/07/2026 | 2,0000 | 2,0100 | 2,0100 | 1,9950 | 1,061 | 2,125 € |
| 20/07/2026 | 2,0000 | 2,0100 | 2,0100 | 2,0000 | 491 | 984 € |
| 17/07/2026 | 2,0200 | 2,0100 | 2,0500 | 2,0000 | 2,440 | 4,938 € |
| 16/07/2026 | 1,9900 | 2,0100 | 2,0100 | 1,9700 | 800 | 1,596 € |
| 15/07/2026 | 2,0000 | 2,0100 | 2,0100 | 1,9950 | 2,638 | 5,288 € |
| 14/07/2026 | 1,9950 | 1,9900 | 1,9950 | 1,9800 | 1,150 | 2,286 € |
| 13/07/2026 | 1,9850 | 2,0000 | 2,0100 | 1,9800 | 2,031 | 4,051 € |
| 10/07/2026 | 2,0000 | 2,0100 | 2,0200 | 2,0000 | 400 | 804 € |
| 09/07/2026 | 2,0100 | 2,0000 | 2,0100 | 2,0000 | 475 | 954 € |
| 08/07/2026 | 2,0100 | 2,0000 | 2,0200 | 1,9800 | 2,157 | 4,310 € |
| 07/07/2026 | 2,0200 | 2,0200 | 2,0200 | 2,0100 | 940 | 1,894 € |
| 06/07/2026 | 2,0100 | 2,0200 | 2,0200 | 2,0100 | 1,100 | 2,213 € |
| 03/07/2026 | 2,0100 | 2,0100 | 2,0200 | 2,0100 | 700 | 1,413 € |
| 02/07/2026 | 2,0000 | 2,0000 | 2,0000 | 1,9900 | 976 | 1,947 € |
| 01/07/2026 | 2,0100 | 2,0000 | 2,0200 | 1,9900 | 1,400 | 2,810 € |
| 30/06/2026 | 2,0100 | 2,0100 | 2,0200 | 2,0100 | 1,096 | 2,205 € |
| 29/06/2026 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 750 | 1,500 € |
| 26/06/2026 | 1,9950 | 2,0000 | 2,0000 | 1,9900 | 2,550 | 5,092 € |
| 25/06/2026 | 2,0100 | 2,0100 | 2,0200 | 2,0000 | 1,370 | 2,758 € |
| 24/06/2026 | 2,0000 | 2,0100 | 2,0100 | 2,0000 | 2,097 | 4,203 € |
| 23/06/2026 | 2,0000 | 2,0200 | 2,0300 | 2,0000 | 1,580 | 3,187 € |
| 22/06/2026 | 2,0200 | 2,0300 | 2,0400 | 2,0100 | 1,440 | 2,916 € |
| 19/06/2026 | 2,0300 | 2,0300 | 2,0300 | 2,0200 | 790 | 1,602 € |
| 18/06/2026 | 2,0300 | 2,0300 | 2,0400 | 2,0200 | 810 | 1,642 € |
| 17/06/2026 | 2,0300 | 2,0200 | 2,0300 | 2,0000 | 2,065 | 4,173 € |
| 16/06/2026 | 2,0300 | 2,0600 | 2,0600 | 2,0100 | 1,700 | 3,457 € |
| 15/06/2026 | 2,0400 | 2,0600 | 2,0600 | 2,0300 | 1,130 | 2,314 € |
| 12/06/2026 | 2,0600 | 2,0500 | 2,0600 | 2,0400 | 1,050 | 2,155 € |
| 11/06/2026 | 2,0500 | 2,0600 | 2,0600 | 2,0500 | 900 | 1,853 € |
| 10/06/2026 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 300 | 621 € |
| 09/06/2026 | 2,0600 | 2,0500 | 2,0700 | 2,0500 | 635 | 1,308 € |
| 08/06/2026 | 2,0400 | 2,0400 | 2,0500 | 2,0400 | 700 | 1,431 € |
| 05/06/2026 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 300 | 615 € |
| 04/06/2026 | 2,0400 | 2,0400 | 2,0600 | 2,0000 | 5,340 | 10,771 € |
| 03/06/2026 | 2,0200 | 2,0700 | 2,0800 | 2,0200 | 1,350 | 2,771 € |
| 02/06/2026 | 2,0500 | 2,0900 | 2,1100 | 2,0400 | 2,384 | 4,956 € |
| 29/05/2026 | 2,0800 | 2,0700 | 2,0900 | 2,0700 | 1,350 | 2,805 € |
| 28/05/2026 | 2,0700 | 2,0800 | 2,0900 | 2,0500 | 2,600 | 5,385 € |
| 27/05/2026 | 2,0600 | 2,0900 | 2,0900 | 2,0200 | 2,083 | 4,298 € |
| 26/05/2026 | 2,0800 | 2,0800 | 2,1000 | 2,0700 | 1,450 | 3,023 € |
| 25/05/2026 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 1,050 | 2,195 € |
| 22/05/2026 | 2,0800 | 2,0900 | 2,0900 | 2,0800 | 600 | 1,250 € |
| 21/05/2026 | 2,0800 | 2,0800 | 2,0900 | 2,0800 | 950 | 1,984 € |
| 20/05/2026 | 2,0900 | 2,1000 | 2,1000 | 2,0800 | 850 | 1,776 € |
| 19/05/2026 | 2,0800 | 2,0600 | 2,0900 | 2,0600 | 1,380 | 2,872 € |
| 18/05/2026 | 2,0500 | 2,0700 | 2,0800 | 2,0500 | 1,695 | 3,501 € |
| 15/05/2026 | 2,1300 | 2,1600 | 2,1600 | 2,1000 | 1,210 | 2,574 € |
| 14/05/2026 | 2,2200 | 2,2300 | 2,2600 | 2,1700 | 3,726 | 8,270 € |
| 13/05/2026 | 2,2100 | 2,0500 | 2,2300 | 2,0500 | 9,442 | 20,296 € |
| 12/05/2026 | 2,0600 | 2,0400 | 2,0600 | 2,0400 | 1,560 | 3,192 € |
| 11/05/2026 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 507 | 1,034 € |
| 08/05/2026 | 2,0500 | 2,0400 | 2,0600 | 2,0400 | 700 | 1,433 € |
| 07/05/2026 | 2,0600 | 2,0300 | 2,0800 | 2,0300 | 2,489 | 5,116 € |
| 06/05/2026 | 2,0300 | 2,0100 | 2,0300 | 2,0000 | 3,400 | 6,847 € |
| 05/05/2026 | 2,0200 | 2,0100 | 2,0500 | 2,0100 | 2,505 | 5,071 € |
| 04/05/2026 | 2,0000 | 2,0000 | 2,0100 | 1,9900 | 2,054 | 4,109 € |
| 30/04/2026 | 2,0200 | 2,0300 | 2,0300 | 1,9950 | 1,507 | 3,039 € |
| 29/04/2026 | 2,0400 | 2,0300 | 2,0400 | 2,0300 | 827 | 1,685 € |
| 28/04/2026 | 2,0500 | 2,0300 | 2,0500 | 2,0300 | 1,650 | 3,360 € |
| 27/04/2026 | 2,0400 | 2,0400 | 2,0500 | 2,0400 | 950 | 1,945 € |
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.