Euronext Athens
ΕΛΒΑΛΧΑΛΚΟΡ
ELHA
Τελευταίο κλείσιμο
3,7100
+0,0500 (+1,37%) 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.
Άνοιγμα3,6850
Υψηλό3,7250
Χαμηλό3,6700
Όγκος1,335,237
Τζίρος4,935,579 €
Πράξεις2,534
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.