Euronext Athens
YKNOT
YKNOT
Τελευταίο κλείσιμο
1,6000
+0,0400 (+2,56%) 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.
Άνοιγμα1,5600
Υψηλό1,6000
Χαμηλό1,5350
Όγκος285,940
Τζίρος450,577 €
Πράξεις316
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 1,6000 | 1,5600 | 1,6000 | 1,5350 | 285,940 | 450,577 € |
| 28/08/2026 | 1,5600 | 1,5750 | 1,5750 | 1,5200 | 103,326 | 159,600 € |
| 27/08/2026 | 1,5500 | 1,6000 | 1,6000 | 1,5450 | 94,214 | 147,087 € |
| 26/08/2026 | 1,6000 | 1,5700 | 1,6000 | 1,5600 | 146,982 | 233,471 € |
| 25/08/2026 | 1,5950 | 1,5500 | 1,6000 | 1,5500 | 339,284 | 534,942 € |
| 24/08/2026 | 1,5400 | 1,5450 | 1,5650 | 1,5150 | 111,357 | 171,298 € |
| 21/08/2026 | 1,5400 | 1,4900 | 1,5500 | 1,4400 | 304,065 | 459,966 € |
| 20/08/2026 | 1,4800 | 1,4150 | 1,5000 | 1,4000 | 390,626 | 563,112 € |
| 19/08/2026 | 1,4100 | 1,4000 | 1,4450 | 1,3800 | 82,527 | 116,146 € |
| 18/08/2026 | 1,4100 | 1,4300 | 1,4300 | 1,3900 | 67,338 | 94,624 € |
| 17/08/2026 | 1,4350 | 1,4200 | 1,4400 | 1,4150 | 46,389 | 66,188 € |
| 14/08/2026 | 1,4250 | 1,4250 | 1,4400 | 1,4150 | 28,291 | 40,333 € |
| 13/08/2026 | 1,4250 | 1,4400 | 1,4750 | 1,4200 | 34,419 | 49,473 € |
| 12/08/2026 | 1,4400 | 1,4400 | 1,4800 | 1,4400 | 38,025 | 55,451 € |
| 11/08/2026 | 1,4400 | 1,4600 | 1,4750 | 1,4350 | 51,580 | 75,043 € |
| 10/08/2026 | 1,4600 | 1,3750 | 1,4600 | 1,3750 | 74,472 | 106,814 € |
| 07/08/2026 | 1,3950 | 1,4150 | 1,4300 | 1,3650 | 233,545 | 325,629 € |
| 06/08/2026 | 1,4150 | 1,4600 | 1,4700 | 1,4050 | 106,474 | 152,023 € |
| 05/08/2026 | 1,4600 | 1,5200 | 1,5300 | 1,4600 | 104,868 | 156,173 € |
| 04/08/2026 | 1,5200 | 1,4950 | 1,5200 | 1,4650 | 140,499 | 210,932 € |
| 03/08/2026 | 1,4600 | 1,4900 | 1,4900 | 1,4500 | 134,143 | 197,108 € |
| 31/07/2026 | 1,4550 | 1,4950 | 1,5200 | 1,4550 | 88,741 | 131,456 € |
| 30/07/2026 | 1,4850 | 1,4000 | 1,4950 | 1,4000 | 224,273 | 328,666 € |
| 29/07/2026 | 1,4000 | 1,3750 | 1,4000 | 1,3550 | 95,495 | 131,138 € |
| 28/07/2026 | 1,3750 | 1,3900 | 1,4000 | 1,3600 | 71,934 | 98,860 € |
| 27/07/2026 | 1,3800 | 1,4200 | 1,4200 | 1,3800 | 75,668 | 105,709 € |
| 24/07/2026 | 1,3800 | 1,3950 | 1,4250 | 1,3750 | 104,271 | 145,781 € |
| 23/07/2026 | 1,3800 | 1,4200 | 1,4200 | 1,3500 | 229,671 | 315,021 € |
| 22/07/2026 | 1,4000 | 1,4400 | 1,4400 | 1,3900 | 104,116 | 147,483 € |
| 21/07/2026 | 1,4200 | 1,4250 | 1,4550 | 1,4150 | 151,308 | 217,224 € |
| 20/07/2026 | 1,4250 | 1,4200 | 1,4750 | 1,3800 | 131,108 | 187,828 € |
| 17/07/2026 | 1,4250 | 1,4800 | 1,4900 | 1,4150 | 225,521 | 325,538 € |
| 16/07/2026 | 1,4800 | 1,5650 | 1,5650 | 1,4700 | 124,890 | 188,938 € |
| 15/07/2026 | 1,5450 | 1,6100 | 1,6100 | 1,5400 | 231,367 | 362,710 € |
| 14/07/2026 | 1,6250 | 1,6300 | 1,6300 | 1,5900 | 84,069 | 135,244 € |
| 13/07/2026 | 1,6300 | 1,6200 | 1,6700 | 1,6000 | 225,077 | 368,951 € |
| 10/07/2026 | 1,6250 | 1,5450 | 1,6300 | 1,5350 | 440,998 | 705,951 € |
| 09/07/2026 | 1,5250 | 1,4600 | 1,5700 | 1,4600 | 582,102 | 891,354 € |
| 08/07/2026 | 1,4400 | 1,4450 | 1,4700 | 1,4100 | 177,638 | 254,958 € |
| 07/07/2026 | 1,4650 | 1,4600 | 1,4900 | 1,4250 | 168,866 | 247,279 € |
| 06/07/2026 | 1,4400 | 1,5000 | 1,5150 | 1,4400 | 173,287 | 255,173 € |
| 03/07/2026 | 1,4900 | 1,5400 | 1,5450 | 1,4600 | 274,549 | 409,480 € |
| 02/07/2026 | 1,5200 | 1,5000 | 1,5500 | 1,5000 | 311,849 | 477,140 € |
| 01/07/2026 | 1,5000 | 1,4100 | 1,5700 | 1,3900 | 710,671 | 1,052,599 € |
| 30/06/2026 | 1,3700 | 1,4150 | 1,4150 | 1,3700 | 154,951 | 215,939 € |
| 29/06/2026 | 1,4050 | 1,4850 | 1,4850 | 1,4050 | 250,597 | 359,127 € |
| 26/06/2026 | 1,4600 | 1,4300 | 1,4700 | 1,4200 | 239,999 | 346,207 € |
| 25/06/2026 | 1,4350 | 1,4450 | 1,4600 | 1,4150 | 146,283 | 209,506 € |
| 24/06/2026 | 1,4450 | 1,3700 | 1,4550 | 1,3600 | 316,176 | 448,583 € |
| 23/06/2026 | 1,3700 | 1,3550 | 1,3750 | 1,3500 | 141,956 | 193,133 € |
| 22/06/2026 | 1,3750 | 1,3450 | 1,3750 | 1,3200 | 94,723 | 127,479 € |
| 19/06/2026 | 1,3500 | 1,2950 | 1,3550 | 1,2950 | 150,021 | 200,415 € |
| 18/06/2026 | 1,3100 | 1,3100 | 1,3400 | 1,2900 | 133,882 | 175,427 € |
| 17/06/2026 | 1,3150 | 1,3350 | 1,3350 | 1,2900 | 235,612 | 308,238 € |
| 16/06/2026 | 1,3350 | 1,3500 | 1,3500 | 1,2850 | 102,859 | 135,292 € |
| 15/06/2026 | 1,3250 | 1,3600 | 1,3650 | 1,3200 | 79,771 | 106,735 € |
| 12/06/2026 | 1,3300 | 1,3400 | 1,3900 | 1,3300 | 279,834 | 381,598 € |
| 11/06/2026 | 1,3150 | 1,3300 | 1,3550 | 1,3150 | 74,669 | 99,126 € |
| 10/06/2026 | 1,3300 | 1,3200 | 1,3350 | 1,2850 | 181,320 | 238,505 € |
| 09/06/2026 | 1,3200 | 1,3600 | 1,3800 | 1,3200 | 345,192 | 463,112 € |
| 08/06/2026 | 1,3350 | 1,2550 | 1,3450 | 1,2350 | 200,738 | 259,137 € |
| 05/06/2026 | 1,2800 | 1,2550 | 1,2900 | 1,2550 | 166,825 | 212,061 € |
| 04/06/2026 | 1,2550 | 1,2850 | 1,2850 | 1,2400 | 281,607 | 355,109 € |
| 03/06/2026 | 1,2750 | 1,3250 | 1,3450 | 1,2200 | 521,547 | 670,013 € |
| 02/06/2026 | 1,3300 | 1,3950 | 1,3950 | 1,3250 | 177,262 | 242,979 € |
| 29/05/2026 | 1,3800 | 1,3900 | 1,4200 | 1,3700 | 352,100 | 489,369 € |
| 28/05/2026 | 1,3800 | 1,3900 | 1,4000 | 1,3500 | 165,417 | 227,433 € |
| 27/05/2026 | 1,3850 | 1,4400 | 1,4400 | 1,3850 | 262,747 | 372,526 € |
| 26/05/2026 | 1,4150 | 1,4000 | 1,4600 | 1,3900 | 487,467 | 695,371 € |
| 25/05/2026 | 1,4100 | 1,3800 | 1,4250 | 1,3650 | 189,602 | 263,769 € |
| 22/05/2026 | 1,3750 | 1,3900 | 1,4050 | 1,3300 | 234,206 | 321,561 € |
| 21/05/2026 | 1,3900 | 1,4350 | 1,4500 | 1,3500 | 355,870 | 501,694 € |
| 20/05/2026 | 1,4300 | 1,4000 | 1,4450 | 1,3700 | 317,544 | 450,690 € |
| 19/05/2026 | 1,4000 | 1,4200 | 1,4500 | 1,3650 | 405,631 | 576,277 € |
| 18/05/2026 | 1,4150 | 1,3500 | 1,4250 | 1,3500 | 827,738 | 1,161,265 € |
| 15/05/2026 | 1,3650 | 1,3150 | 1,3750 | 1,2800 | 218,676 | 288,417 € |
| 14/05/2026 | 1,3200 | 1,3550 | 1,3650 | 1,3000 | 393,397 | 526,135 € |
| 13/05/2026 | 1,3300 | 1,2350 | 1,3300 | 1,2350 | 607,336 | 787,718 € |
| 12/05/2026 | 1,2350 | 1,2200 | 1,2450 | 1,2000 | 251,258 | 308,265 € |
| 11/05/2026 | 1,2250 | 1,2300 | 1,2700 | 1,2150 | 442,221 | 552,003 € |
| 08/05/2026 | 1,2300 | 1,1900 | 1,2300 | 1,1500 | 445,602 | 533,063 € |
| 07/05/2026 | 1,1950 | 1,1950 | 1,2500 | 1,1750 | 533,753 | 649,721 € |
| 06/05/2026 | 1,1950 | 1,1350 | 1,2300 | 1,1300 | 986,155 | 1,171,459 € |
| 05/05/2026 | 1,1050 | 1,0500 | 1,1200 | 1,0400 | 451,040 | 486,958 € |
| 04/05/2026 | 1,0450 | 1,0100 | 1,0700 | 1,0100 | 596,625 | 624,341 € |
| 30/04/2026 | 1,0400 | 1,0950 | 1,1000 | 1,0400 | 1,045,123 | 1,064,946 € |
| 29/04/2026 | 1,1100 | 0,9880 | 1,1350 | 0,9800 | 3,060,169 | 3,143,376 € |
| 28/04/2026 | 1,0750 | 1,2000 | 1,2000 | 1,0750 | 262,495 | 297,852 € |
| 27/04/2026 | 1,2000 | 1,1000 | 1,2000 | 1,1000 | 335,382 | 390,479 € |
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.