Euronext Athens
ΕΛΒΑΛΧΑΛΚΟΡ
ELHA
Τελευταίο κλείσιμο
4,1000
-0,1600 (-3,76%) 20/07/2026
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.
Άνοιγμα4,2500
Υψηλό4,2500
Χαμηλό4,0150
Όγκος1,180,343
Τζίρος4,840,226 €
Πράξεις3,015
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.