Euronext Athens
YKNOT
YKNOT
Τελευταίο κλείσιμο
1,4400
-0,0200 (-1,37%) 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.
Άνοιγμα1,4600
Υψηλό1,4750
Χαμηλό1,4350
Όγκος51,580
Τζίρος75,043 €
Πράξεις132
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.