Euronext Athens
AVAX
AVAX
Τελευταίο κλείσιμο
3,4250
-0,0500 (-1,44%) 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.
Άνοιγμα3,4700
Υψηλό3,4700
Χαμηλό3,4250
Όγκος154,839
Τζίρος534,303 €
Πράξεις299
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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 € |
| 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.