Euronext Athens
AVAX
AVAX
Τελευταίο κλείσιμο
3,2850
-0,0650 (-1,94%) 17/07/2026
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.
Άνοιγμα3,2900
Υψηλό3,3500
Χαμηλό3,2550
Όγκος322,180
Τζίρος1,059,233 €
Πράξεις835
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 3,2850 | 3,2900 | 3,3500 | 3,2550 | 322,180 | 1,059,233 € |
| 16/07/2026 | 3,3500 | 3,4500 | 3,4500 | 3,3400 | 459,361 | 1,553,833 € |
| 15/07/2026 | 3,4500 | 3,6000 | 3,6100 | 3,4500 | 414,995 | 1,459,274 € |
| 14/07/2026 | 3,5800 | 3,5050 | 3,6000 | 3,4550 | 314,684 | 1,103,010 € |
| 13/07/2026 | 3,4800 | 3,5400 | 3,6000 | 3,3850 | 878,490 | 3,042,482 € |
| 10/07/2026 | 3,5700 | 3,7600 | 3,8100 | 3,5650 | 380,364 | 1,404,630 € |
| 09/07/2026 | 3,7700 | 3,7000 | 3,7700 | 3,7000 | 229,014 | 855,353 € |
| 08/07/2026 | 3,7350 | 3,8000 | 3,8000 | 3,6250 | 514,811 | 1,906,143 € |
| 07/07/2026 | 3,8350 | 3,8700 | 3,8700 | 3,8200 | 250,731 | 963,630 € |
| 06/07/2026 | 3,8250 | 3,8800 | 3,9900 | 3,8100 | 490,559 | 1,913,421 € |
| 03/07/2026 | 3,8850 | 3,7100 | 3,8850 | 3,7100 | 499,517 | 1,888,095 € |
| 02/07/2026 | 3,7250 | 3,5500 | 3,7250 | 3,5150 | 447,672 | 1,623,613 € |
| 01/07/2026 | 3,5500 | 3,4650 | 3,5700 | 3,4400 | 288,519 | 1,017,060 € |
| 30/06/2026 | 3,4900 | 3,5000 | 3,5050 | 3,4400 | 199,960 | 694,504 € |
| 29/06/2026 | 3,4850 | 3,4000 | 3,5200 | 3,4000 | 312,993 | 1,086,363 € |
| 26/06/2026 | 3,4350 | 3,3500 | 3,4550 | 3,3150 | 340,772 | 1,146,927 € |
| 25/06/2026 | 3,3800 | 3,4900 | 3,4900 | 3,3650 | 257,372 | 876,315 € |
| 24/06/2026 | 3,4250 | 3,4250 | 3,4350 | 3,4000 | 196,549 | 671,413 € |
| 23/06/2026 | 3,4350 | 3,4200 | 3,4750 | 3,4150 | 236,556 | 814,717 € |
| 22/06/2026 | 3,5100 | 3,5200 | 3,5200 | 3,4450 | 283,294 | 987,906 € |
| 19/06/2026 | 3,5200 | 3,3700 | 3,5200 | 3,3700 | 413,101 | 1,425,078 € |
| 18/06/2026 | 3,3750 | 3,4300 | 3,4350 | 3,3450 | 254,078 | 856,508 € |
| 17/06/2026 | 3,3800 | 3,3950 | 3,4500 | 3,3700 | 354,087 | 1,206,097 € |
| 16/06/2026 | 3,3750 | 3,3900 | 3,3900 | 3,3250 | 262,817 | 880,018 € |
| 15/06/2026 | 3,3600 | 3,4000 | 3,4100 | 3,3550 | 274,057 | 923,942 € |
| 12/06/2026 | 3,3100 | 3,3450 | 3,3600 | 3,2900 | 510,282 | 1,695,489 € |
| 11/06/2026 | 3,2650 | 3,3200 | 3,3650 | 3,2550 | 297,878 | 982,097 € |
| 10/06/2026 | 3,3200 | 3,4000 | 3,4000 | 3,2900 | 339,651 | 1,130,681 € |
| 09/06/2026 | 3,3800 | 3,4100 | 3,4200 | 3,3450 | 365,474 | 1,238,630 € |
| 08/06/2026 | 3,4000 | 3,4250 | 3,4600 | 3,3950 | 269,912 | 924,603 € |
| 05/06/2026 | 3,4800 | 3,5900 | 3,5900 | 3,4800 | 323,121 | 1,133,640 € |
| 04/06/2026 | 3,5400 | 3,5500 | 3,5900 | 3,4900 | 591,043 | 2,096,163 € |
| 03/06/2026 | 3,6100 | 3,6100 | 3,6100 | 3,5550 | 274,929 | 985,662 € |
| 02/06/2026 | 3,5800 | 3,6300 | 3,6700 | 3,5000 | 437,649 | 1,577,246 € |
| 29/05/2026 | 3,6850 | 3,6300 | 3,6850 | 3,6200 | 361,557 | 1,322,195 € |
| 28/05/2026 | 3,6000 | 3,5600 | 3,6150 | 3,5300 | 319,749 | 1,144,249 € |
| 27/05/2026 | 3,5600 | 3,6200 | 3,6300 | 3,5500 | 256,939 | 923,680 € |
| 26/05/2026 | 3,5950 | 3,5200 | 3,6100 | 3,5150 | 384,767 | 1,373,323 € |
| 25/05/2026 | 3,5450 | 3,5100 | 3,5500 | 3,5000 | 240,219 | 847,248 € |
| 22/05/2026 | 3,4700 | 3,4950 | 3,4950 | 3,4150 | 211,567 | 729,489 € |
| 21/05/2026 | 3,4500 | 3,5000 | 3,5250 | 3,4450 | 199,583 | 693,494 € |
| 20/05/2026 | 3,4500 | 3,4200 | 3,5000 | 3,3700 | 231,629 | 800,724 € |
| 19/05/2026 | 3,4200 | 3,5850 | 3,5950 | 3,4200 | 402,130 | 1,421,649 € |
| 18/05/2026 | 3,5600 | 3,5500 | 3,6100 | 3,5400 | 320,367 | 1,143,898 € |
| 15/05/2026 | 3,6150 | 3,5950 | 3,7350 | 3,5600 | 437,737 | 1,584,436 € |
| 14/05/2026 | 3,6000 | 3,6250 | 3,6400 | 3,5700 | 349,083 | 1,257,075 € |
| 13/05/2026 | 3,6000 | 3,5100 | 3,6100 | 3,5050 | 292,133 | 1,042,582 € |
| 12/05/2026 | 3,5600 | 3,5400 | 3,5700 | 3,4900 | 424,534 | 1,499,542 € |
| 11/05/2026 | 3,6000 | 3,5600 | 3,6250 | 3,4800 | 335,562 | 1,189,506 € |
| 08/05/2026 | 3,5300 | 3,4500 | 3,5550 | 3,4500 | 308,786 | 1,085,572 € |
| 07/05/2026 | 3,5200 | 3,4950 | 3,5650 | 3,4450 | 361,863 | 1,270,834 € |
| 06/05/2026 | 3,4950 | 3,2500 | 3,5000 | 3,2500 | 888,388 | 3,021,698 € |
| 05/05/2026 | 3,2400 | 3,1200 | 3,2400 | 3,1200 | 347,417 | 1,103,046 € |
| 04/05/2026 | 3,1700 | 3,0300 | 3,1700 | 3,0300 | 329,709 | 1,023,598 € |
| 30/04/2026 | 3,0500 | 2,9400 | 3,0650 | 2,9400 | 309,629 | 929,812 € |
| 29/04/2026 | 2,9800 | 2,9800 | 3,0100 | 2,9500 | 217,416 | 648,021 € |
| 28/04/2026 | 2,9850 | 3,0750 | 3,0750 | 2,9750 | 324,823 | 979,917 € |
| 27/04/2026 | 3,0800 | 3,1100 | 3,1300 | 3,0400 | 271,690 | 839,831 € |
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.