Euronext Athens
AVAX
AVAX
Τελευταίο κλείσιμο
3,4900
-0,0400 (-1,13%) 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.
Άνοιγμα3,5100
Υψηλό3,5600
Χαμηλό3,4700
Όγκος197,715
Τζίρος696,017 €
Πράξεις729
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.