Euronext Athens
ΕΛΒΑΛΧΑΛΚΟΡ
ELHA
Τελευταίο κλείσιμο
3,7200
-0,0300 (-0,80%) 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.
Άνοιγμα3,7750
Υψηλό3,7750
Χαμηλό3,7200
Όγκος406,686
Τζίρος1,522,084 €
Πράξεις1,077
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 3,7200 | 3,7750 | 3,7750 | 3,7200 | 406,686 | 1,522,084 € |
| 28/08/2026 | 3,7500 | 3,7600 | 3,8050 | 3,7500 | 576,354 | 2,173,682 € |
| 27/08/2026 | 3,7600 | 3,8350 | 3,8400 | 3,7500 | 866,327 | 3,282,109 € |
| 26/08/2026 | 3,8200 | 3,8600 | 3,8600 | 3,8000 | 730,002 | 2,793,017 € |
| 25/08/2026 | 3,8400 | 3,8800 | 3,9250 | 3,8400 | 943,121 | 3,664,524 € |
| 24/08/2026 | 3,8500 | 3,8000 | 3,8800 | 3,8000 | 980,300 | 3,774,919 € |
| 21/08/2026 | 3,7800 | 3,7350 | 3,8100 | 3,7200 | 1,068,945 | 4,038,904 € |
| 20/08/2026 | 3,7200 | 3,6600 | 3,7400 | 3,6600 | 968,019 | 3,587,197 € |
| 19/08/2026 | 3,6500 | 3,6650 | 3,7050 | 3,6400 | 1,155,327 | 4,233,677 € |
| 18/08/2026 | 3,6650 | 3,6800 | 3,6850 | 3,6300 | 988,489 | 3,615,621 € |
| 17/08/2026 | 3,6400 | 3,6800 | 3,7050 | 3,6250 | 1,140,456 | 4,174,529 € |
| 14/08/2026 | 3,6400 | 3,7300 | 3,7300 | 3,6400 | 1,468,765 | 5,391,838 € |
| 13/08/2026 | 3,7000 | 3,7450 | 3,7600 | 3,6800 | 1,493,985 | 5,541,427 € |
| 12/08/2026 | 3,7100 | 3,7400 | 3,7750 | 3,6900 | 958,258 | 3,569,166 € |
| 11/08/2026 | 3,7100 | 3,6850 | 3,7250 | 3,6700 | 1,335,237 | 4,935,579 € |
| 10/08/2026 | 3,6600 | 3,7500 | 3,8000 | 3,6450 | 2,408,366 | 8,945,221 € |
| 07/08/2026 | 3,7250 | 3,7300 | 3,7700 | 3,7000 | 915,049 | 3,416,424 € |
| 06/08/2026 | 3,7300 | 3,8800 | 3,8800 | 3,7150 | 1,313,033 | 4,953,636 € |
| 05/08/2026 | 3,8500 | 3,9050 | 3,9300 | 3,8200 | 684,261 | 2,649,437 € |
| 04/08/2026 | 3,8950 | 3,9150 | 3,9450 | 3,8800 | 778,802 | 3,044,113 € |
| 03/08/2026 | 3,8950 | 3,7900 | 3,9000 | 3,7900 | 1,186,359 | 4,591,646 € |
| 31/07/2026 | 3,7400 | 3,8400 | 3,8700 | 3,7400 | 1,276,247 | 4,859,026 € |
| 30/07/2026 | 3,7950 | 3,6600 | 3,8200 | 3,6150 | 1,396,815 | 5,220,212 € |
| 29/07/2026 | 3,6400 | 3,7500 | 3,7800 | 3,6400 | 2,377,274 | 8,818,753 € |
| 28/07/2026 | 3,6600 | 3,6650 | 3,7000 | 3,6300 | 1,736,992 | 6,358,580 € |
| 27/07/2026 | 3,6650 | 3,8400 | 3,8500 | 3,6650 | 1,841,444 | 6,876,752 € |
| 24/07/2026 | 3,7100 | 3,6900 | 3,8600 | 3,6500 | 1,553,262 | 5,834,444 € |
| 23/07/2026 | 3,6200 | 3,8500 | 3,8900 | 3,6200 | 3,483,429 | 12,893,371 € |
| 22/07/2026 | 3,8250 | 3,9950 | 3,9950 | 3,7300 | 7,761,626 | 29,810,650 € |
| 21/07/2026 | 4,0800 | 4,1000 | 4,1500 | 4,0600 | 805,186 | 3,308,985 € |
| 20/07/2026 | 4,1000 | 4,2500 | 4,2500 | 4,0150 | 1,180,343 | 4,840,226 € |
| 17/07/2026 | 4,2600 | 4,3000 | 4,3550 | 4,2500 | 708,640 | 3,041,103 € |
| 16/07/2026 | 4,4300 | 4,6000 | 4,6000 | 4,4000 | 1,021,479 | 4,543,526 € |
| 15/07/2026 | 4,6500 | 4,7000 | 4,7300 | 4,5300 | 622,118 | 2,868,700 € |
| 14/07/2026 | 4,7500 | 4,9000 | 4,9000 | 4,6800 | 464,856 | 2,218,910 € |
| 13/07/2026 | 4,8600 | 4,9000 | 4,9000 | 4,7200 | 317,101 | 1,520,847 € |
| 10/07/2026 | 4,9000 | 4,8500 | 4,9600 | 4,8100 | 253,705 | 1,235,210 € |
| 09/07/2026 | 4,8400 | 4,9600 | 5,0100 | 4,8150 | 357,036 | 1,742,767 € |
| 08/07/2026 | 4,9600 | 5,0200 | 5,0800 | 4,8600 | 402,254 | 1,991,391 € |
| 07/07/2026 | 5,0200 | 5,0000 | 5,0600 | 4,9500 | 383,373 | 1,916,316 € |
| 06/07/2026 | 5,0000 | 5,0500 | 5,1000 | 4,9750 | 485,941 | 2,441,017 € |
| 03/07/2026 | 4,9750 | 5,0000 | 5,0300 | 4,9500 | 280,479 | 1,397,720 € |
| 02/07/2026 | 4,9500 | 4,9500 | 5,1100 | 4,9500 | 333,534 | 1,672,631 € |
| 01/07/2026 | 4,9500 | 4,9500 | 5,1000 | 4,9500 | 298,594 | 1,493,839 € |
| 30/06/2026 | 5,0000 | 5,1900 | 5,1900 | 4,9700 | 297,218 | 1,500,411 € |
| 29/06/2026 | 5,1000 | 5,1800 | 5,3300 | 4,9800 | 431,021 | 2,215,914 € |
| 26/06/2026 | 5,1500 | 5,2800 | 5,4000 | 5,0800 | 410,586 | 2,133,564 € |
| 25/06/2026 | 5,2900 | 5,5800 | 5,6800 | 5,2900 | 414,728 | 2,255,598 € |
| 24/06/2026 | 5,6000 | 5,5500 | 5,7200 | 5,4500 | 350,431 | 1,961,976 € |
| 23/06/2026 | 5,6000 | 5,6100 | 5,8500 | 5,5900 | 523,103 | 2,985,844 € |
| 22/06/2026 | 5,7200 | 5,3100 | 5,8100 | 5,3100 | 907,942 | 5,150,030 € |
| 19/06/2026 | 5,3100 | 4,8000 | 5,3100 | 4,6500 | 1,074,448 | 5,432,852 € |
| 18/06/2026 | 4,6500 | 4,6800 | 4,7350 | 4,5900 | 240,618 | 1,113,290 € |
| 17/06/2026 | 4,6800 | 4,7800 | 4,7800 | 4,6550 | 193,061 | 905,352 € |
| 16/06/2026 | 4,7350 | 4,7800 | 4,8400 | 4,7300 | 211,268 | 1,011,269 € |
| 15/06/2026 | 4,7600 | 4,7450 | 4,8100 | 4,6500 | 284,893 | 1,346,144 € |
| 12/06/2026 | 4,5750 | 4,8800 | 4,9250 | 4,5700 | 557,353 | 2,641,071 € |
| 11/06/2026 | 4,7200 | 4,7950 | 4,8400 | 4,6900 | 208,977 | 993,302 € |
| 10/06/2026 | 4,7950 | 4,8800 | 4,9450 | 4,7000 | 235,034 | 1,127,777 € |
| 09/06/2026 | 4,9000 | 5,0500 | 5,1600 | 4,8750 | 365,673 | 1,824,232 € |
| 08/06/2026 | 5,0700 | 5,0000 | 5,1400 | 4,9900 | 224,542 | 1,139,856 € |
| 05/06/2026 | 5,1700 | 5,1000 | 5,2800 | 5,0900 | 157,534 | 819,963 € |
| 04/06/2026 | 5,1500 | 5,2600 | 5,3300 | 5,1200 | 258,626 | 1,352,968 € |
| 03/06/2026 | 5,2600 | 5,3200 | 5,3900 | 5,2000 | 240,767 | 1,279,397 € |
| 02/06/2026 | 5,2800 | 5,0500 | 5,3400 | 5,0500 | 269,528 | 1,414,182 € |
| 29/05/2026 | 5,0500 | 5,1200 | 5,2000 | 5,0300 | 317,857 | 1,621,006 € |
| 28/05/2026 | 5,0100 | 5,0100 | 5,1200 | 4,9650 | 316,312 | 1,588,140 € |
| 27/05/2026 | 5,1200 | 5,0700 | 5,1500 | 4,9650 | 240,100 | 1,219,729 € |
| 26/05/2026 | 5,0700 | 5,0700 | 5,1000 | 4,9650 | 214,098 | 1,075,302 € |
| 25/05/2026 | 5,0700 | 5,0800 | 5,1500 | 5,0200 | 280,223 | 1,426,259 € |
| 22/05/2026 | 4,9500 | 4,9350 | 4,9950 | 4,8200 | 224,728 | 1,104,678 € |
| 21/05/2026 | 4,8550 | 4,9800 | 5,0400 | 4,7400 | 304,195 | 1,487,505 € |
| 20/05/2026 | 4,8700 | 4,8500 | 4,9900 | 4,6900 | 388,499 | 1,887,921 € |
| 19/05/2026 | 4,8100 | 5,2300 | 5,3000 | 4,8000 | 592,200 | 2,974,616 € |
| 18/05/2026 | 5,2300 | 5,4500 | 5,4500 | 5,2300 | 423,583 | 2,252,069 € |
| 15/05/2026 | 5,5900 | 5,4700 | 5,6300 | 5,2800 | 718,875 | 3,929,691 € |
| 14/05/2026 | 5,4700 | 5,1500 | 5,4700 | 5,1500 | 576,477 | 3,072,950 € |
| 13/05/2026 | 5,1500 | 4,9950 | 5,1600 | 4,9150 | 529,042 | 2,662,881 € |
| 12/05/2026 | 4,9400 | 4,7500 | 4,9500 | 4,7050 | 391,081 | 1,896,676 € |
| 11/05/2026 | 4,8000 | 4,7200 | 4,8200 | 4,6250 | 260,795 | 1,238,691 € |
| 08/05/2026 | 4,7200 | 4,5950 | 4,7500 | 4,5200 | 270,839 | 1,259,323 € |
| 07/05/2026 | 4,6000 | 4,5500 | 4,7500 | 4,5500 | 259,989 | 1,211,504 € |
| 06/05/2026 | 4,5500 | 4,3950 | 4,5950 | 4,3950 | 501,068 | 2,266,702 € |
| 05/05/2026 | 4,3500 | 4,0200 | 4,3500 | 3,9950 | 302,137 | 1,272,458 € |
| 04/05/2026 | 4,0400 | 3,9800 | 4,0900 | 3,9100 | 135,147 | 546,157 € |
| 30/04/2026 | 3,9800 | 4,0350 | 4,0600 | 3,9700 | 173,767 | 696,851 € |
| 29/04/2026 | 4,0200 | 3,8800 | 4,0700 | 3,8500 | 188,208 | 746,311 € |
| 28/04/2026 | 3,9100 | 4,0000 | 4,0150 | 3,8750 | 115,857 | 458,509 € |
| 27/04/2026 | 3,9850 | 4,0000 | 4,0800 | 3,9850 | 152,529 | 614,671 € |
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.