Euronext Athens
AVAX
AVAX
Τελευταίο κλείσιμο
3,3400
-0,0100 (-0,30%) 30/10/2026
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.
Άνοιγμα3,3050
Υψηλό3,3700
Χαμηλό3,2900
Όγκος171,873
Τζίρος573,088 €
Πράξεις256
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 30/10/2026 | 3,3400 | 3,3050 | 3,3700 | 3,2900 | 171,873 | 573,088 € |
| 29/10/2026 | 3,3500 | 3,3000 | 3,3500 | 3,2900 | 198,812 | 660,765 € |
| 27/10/2026 | 3,3000 | 3,2100 | 3,3000 | 3,1800 | 250,336 | 812,703 € |
| 26/10/2026 | 3,2050 | 3,1950 | 3,2500 | 3,1750 | 159,326 | 513,742 € |
| 23/10/2026 | 3,2100 | 3,3100 | 3,3100 | 3,2000 | 232,934 | 756,324 € |
| 22/10/2026 | 3,3150 | 3,2700 | 3,3300 | 3,2500 | 170,177 | 561,374 € |
| 21/10/2026 | 3,3500 | 3,2700 | 3,3500 | 3,2600 | 179,223 | 588,256 € |
| 20/10/2026 | 3,2750 | 3,2450 | 3,3000 | 3,2300 | 187,274 | 611,471 € |
| 19/10/2026 | 3,2450 | 3,2800 | 3,3300 | 3,2250 | 211,982 | 693,818 € |
| 16/10/2026 | 3,2750 | 3,2250 | 3,3150 | 3,2000 | 174,895 | 570,538 € |
| 15/10/2026 | 3,2450 | 3,3050 | 3,3050 | 3,2100 | 192,285 | 625,993 € |
| 14/10/2026 | 3,2900 | 3,3450 | 3,3450 | 3,2700 | 189,511 | 629,918 € |
| 13/10/2026 | 3,3450 | 3,3850 | 3,3850 | 3,3000 | 175,301 | 589,219 € |
| 12/10/2026 | 3,3700 | 3,2900 | 3,3900 | 3,2800 | 249,978 | 836,624 € |
| 09/10/2026 | 3,2700 | 3,2100 | 3,3500 | 3,1950 | 295,539 | 967,188 € |
| 08/10/2026 | 3,2100 | 3,2800 | 3,2950 | 3,1500 | 404,071 | 1,292,809 € |
| 07/10/2026 | 3,3300 | 3,4000 | 3,4200 | 3,2900 | 193,699 | 655,641 € |
| 06/10/2026 | 3,4200 | 3,4250 | 3,4500 | 3,3800 | 172,991 | 589,340 € |
| 05/10/2026 | 3,4300 | 3,4050 | 3,4350 | 3,3900 | 213,109 | 727,448 € |
| 02/10/2026 | 3,3900 | 3,4150 | 3,4150 | 3,3150 | 300,906 | 1,016,088 € |
| 01/10/2026 | 3,3750 | 3,3400 | 3,3900 | 3,2800 | 242,025 | 810,002 € |
| 30/09/2026 | 3,3600 | 3,3800 | 3,4100 | 3,3300 | 248,770 | 838,848 € |
| 29/09/2026 | 3,3800 | 3,2400 | 3,3800 | 3,2300 | 434,905 | 1,446,162 € |
| 28/09/2026 | 3,2000 | 3,1600 | 3,2100 | 3,1150 | 197,791 | 625,850 € |
| 25/09/2026 | 3,1150 | 3,1950 | 3,2100 | 3,0900 | 410,352 | 1,287,381 € |
| 24/09/2026 | 3,1850 | 3,2700 | 3,2700 | 3,1050 | 272,621 | 858,142 € |
| 23/09/2026 | 3,2100 | 3,2600 | 3,2950 | 3,2000 | 294,290 | 953,077 € |
| 22/09/2026 | 3,2100 | 3,2000 | 3,2400 | 3,1850 | 218,767 | 702,847 € |
| 21/09/2026 | 3,2000 | 3,2000 | 3,2500 | 3,1550 | 193,076 | 623,209 € |
| 18/09/2026 | 3,2000 | 3,1850 | 3,2000 | 3,1350 | 1,230,381 | 3,928,388 € |
| 17/09/2026 | 3,1150 | 3,1950 | 3,2000 | 3,1000 | 338,081 | 1,064,840 € |
| 16/09/2026 | 3,1800 | 3,3000 | 3,3000 | 3,1300 | 298,044 | 955,395 € |
| 15/09/2026 | 3,2900 | 3,2600 | 3,2900 | 3,2050 | 245,905 | 802,011 € |
| 14/09/2026 | 3,2600 | 3,3300 | 3,3300 | 3,2500 | 271,938 | 889,129 € |
| 11/09/2026 | 3,3300 | 3,4000 | 3,4500 | 3,3300 | 222,869 | 754,005 € |
| 10/09/2026 | 3,3600 | 3,4900 | 3,5000 | 3,3600 | 653,694 | 2,250,924 € |
| 09/09/2026 | 3,4850 | 3,4400 | 3,4900 | 3,3850 | 798,983 | 2,741,220 € |
| 08/09/2026 | 3,4600 | 3,4350 | 3,4700 | 3,3950 | 206,354 | 709,714 € |
| 07/09/2026 | 3,4500 | 3,4700 | 3,4900 | 3,4300 | 215,065 | 744,628 € |
| 04/09/2026 | 3,4700 | 3,4250 | 3,4950 | 3,3750 | 525,144 | 1,805,677 € |
| 03/09/2026 | 3,3700 | 3,3700 | 3,3850 | 3,3050 | 181,464 | 606,501 € |
| 02/09/2026 | 3,3000 | 3,3350 | 3,3350 | 3,2850 | 246,908 | 816,423 € |
| 01/09/2026 | 3,3100 | 3,3800 | 3,4100 | 3,3100 | 469,917 | 1,572,336 € |
| 31/08/2026 | 3,4250 | 3,4700 | 3,4700 | 3,4250 | 154,839 | 534,303 € |
| 28/08/2026 | 3,4750 | 3,4600 | 3,5000 | 3,3900 | 370,707 | 1,283,289 € |
| 27/08/2026 | 3,4300 | 3,4500 | 3,4900 | 3,4200 | 156,674 | 539,712 € |
| 26/08/2026 | 3,4700 | 3,3850 | 3,4700 | 3,3550 | 543,655 | 1,841,187 € |
| 25/08/2026 | 3,3700 | 3,3750 | 3,4250 | 3,3600 | 199,131 | 675,389 € |
| 24/08/2026 | 3,3750 | 3,4200 | 3,4200 | 3,3650 | 170,428 | 577,608 € |
| 21/08/2026 | 3,4050 | 3,4300 | 3,4650 | 3,4000 | 225,757 | 771,358 € |
| 20/08/2026 | 3,4300 | 3,3900 | 3,4700 | 3,3850 | 147,824 | 505,546 € |
| 19/08/2026 | 3,4400 | 3,4000 | 3,4750 | 3,3600 | 237,235 | 813,170 € |
| 18/08/2026 | 3,4100 | 3,4700 | 3,5400 | 3,4100 | 272,855 | 947,316 € |
| 17/08/2026 | 3,5650 | 3,5400 | 3,5900 | 3,5150 | 204,659 | 728,089 € |
| 14/08/2026 | 3,5450 | 3,5050 | 3,5650 | 3,5050 | 119,637 | 423,848 € |
| 13/08/2026 | 3,5400 | 3,5000 | 3,5700 | 3,5000 | 170,309 | 601,481 € |
| 12/08/2026 | 3,4900 | 3,4900 | 3,5000 | 3,4500 | 168,080 | 584,724 € |
| 11/08/2026 | 3,4900 | 3,5100 | 3,5600 | 3,4700 | 197,715 | 696,017 € |
| 10/08/2026 | 3,5300 | 3,5200 | 3,5650 | 3,4900 | 173,981 | 616,578 € |
| 07/08/2026 | 3,5100 | 3,4400 | 3,5350 | 3,4400 | 161,884 | 564,824 € |
| 06/08/2026 | 3,4800 | 3,5350 | 3,5800 | 3,4450 | 172,685 | 610,472 € |
| 05/08/2026 | 3,5500 | 3,4400 | 3,5950 | 3,4400 | 305,943 | 1,081,918 € |
| 04/08/2026 | 3,4200 | 3,4450 | 3,5150 | 3,4150 | 203,890 | 710,967 € |
| 03/08/2026 | 3,4700 | 3,4200 | 3,4800 | 3,4000 | 205,160 | 706,695 € |
| 31/07/2026 | 3,3950 | 3,3600 | 3,4700 | 3,3500 | 287,456 | 980,743 € |
| 30/07/2026 | 3,3600 | 3,3000 | 3,3850 | 3,2900 | 190,730 | 637,700 € |
| 29/07/2026 | 3,3550 | 3,2900 | 3,3950 | 3,2650 | 232,466 | 771,306 € |
| 28/07/2026 | 3,3550 | 3,2900 | 3,3900 | 3,2450 | 303,224 | 1,006,060 € |
| 27/07/2026 | 3,3100 | 3,2500 | 3,3400 | 3,2150 | 290,598 | 954,825 € |
| 24/07/2026 | 3,1600 | 3,1600 | 3,2300 | 3,1350 | 210,304 | 668,163 € |
| 23/07/2026 | 3,1600 | 3,0550 | 3,1850 | 3,0200 | 403,579 | 1,252,224 € |
| 22/07/2026 | 3,0400 | 3,2550 | 3,2750 | 3,0400 | 392,841 | 1,237,359 € |
| 21/07/2026 | 3,2550 | 3,1800 | 3,2700 | 3,1650 | 365,438 | 1,173,320 € |
| 20/07/2026 | 3,2300 | 3,2850 | 3,2850 | 3,2150 | 321,217 | 1,042,166 € |
| 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 € |
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.