Euronext Athens
ELLAKTOR
ELLAKTOR
Τελευταίο κλείσιμο
1,2920
-0,0080 (-0,62%) 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.
Άνοιγμα1,3080
Υψηλό1,3080
Χαμηλό1,2760
Όγκος96,941
Τζίρος124,747 €
Πράξεις216
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 1,2920 | 1,3080 | 1,3080 | 1,2760 | 96,941 | 124,747 € |
| 28/08/2026 | 1,3000 | 1,3000 | 1,3200 | 1,3000 | 85,487 | 111,357 € |
| 27/08/2026 | 1,3000 | 1,2900 | 1,3100 | 1,2840 | 117,481 | 152,404 € |
| 26/08/2026 | 1,2840 | 1,2740 | 1,2900 | 1,2680 | 75,347 | 96,337 € |
| 25/08/2026 | 1,2740 | 1,2800 | 1,2840 | 1,2660 | 95,831 | 122,175 € |
| 24/08/2026 | 1,2800 | 1,3000 | 1,3000 | 1,2680 | 78,175 | 99,814 € |
| 21/08/2026 | 1,2900 | 1,2720 | 1,2960 | 1,2600 | 162,009 | 206,611 € |
| 20/08/2026 | 1,2740 | 1,2800 | 1,2880 | 1,2740 | 48,904 | 62,547 € |
| 19/08/2026 | 1,2720 | 1,2800 | 1,2800 | 1,2720 | 64,160 | 81,797 € |
| 18/08/2026 | 1,2900 | 1,2820 | 1,2900 | 1,2800 | 96,636 | 123,948 € |
| 17/08/2026 | 1,2940 | 1,3280 | 1,3280 | 1,2840 | 45,450 | 58,757 € |
| 14/08/2026 | 1,3000 | 1,2840 | 1,3000 | 1,2840 | 46,101 | 59,558 € |
| 13/08/2026 | 1,3000 | 1,2960 | 1,3140 | 1,2840 | 79,954 | 103,644 € |
| 12/08/2026 | 1,2960 | 1,2960 | 1,3380 | 1,2920 | 170,949 | 222,384 € |
| 11/08/2026 | 1,3120 | 1,3140 | 1,3260 | 1,3000 | 87,986 | 115,705 € |
| 10/08/2026 | 1,3260 | 1,3120 | 1,3400 | 1,3120 | 78,571 | 104,599 € |
| 07/08/2026 | 1,3340 | 1,2940 | 1,3440 | 1,2940 | 138,620 | 183,404 € |
| 06/08/2026 | 1,3120 | 1,3400 | 1,3400 | 1,3120 | 97,842 | 129,736 € |
| 05/08/2026 | 1,3400 | 1,3400 | 1,3520 | 1,3300 | 116,914 | 156,352 € |
| 04/08/2026 | 1,3380 | 1,3080 | 1,3480 | 1,3080 | 142,467 | 189,631 € |
| 03/08/2026 | 1,3080 | 1,2660 | 1,3500 | 1,2660 | 157,405 | 203,610 € |
| 31/07/2026 | 1,2700 | 1,2600 | 1,2880 | 1,2520 | 108,860 | 138,952 € |
| 30/07/2026 | 1,2540 | 1,2440 | 1,2600 | 1,2380 | 130,229 | 162,595 € |
| 29/07/2026 | 1,2540 | 1,2700 | 1,2800 | 1,2500 | 176,539 | 222,524 € |
| 28/07/2026 | 1,2860 | 1,3000 | 1,3000 | 1,2780 | 78,235 | 100,326 € |
| 27/07/2026 | 1,2820 | 1,2600 | 1,2860 | 1,2600 | 109,098 | 139,374 € |
| 24/07/2026 | 1,2500 | 1,2520 | 1,2660 | 1,2400 | 191,042 | 239,055 € |
| 23/07/2026 | 1,2580 | 1,2680 | 1,2780 | 1,2520 | 123,330 | 155,444 € |
| 22/07/2026 | 1,2680 | 1,3080 | 1,3080 | 1,2680 | 143,433 | 184,793 € |
| 21/07/2026 | 1,3080 | 1,2960 | 1,3120 | 1,2760 | 143,336 | 185,116 € |
| 20/07/2026 | 1,2960 | 1,2800 | 1,2980 | 1,2600 | 154,249 | 197,351 € |
| 17/07/2026 | 1,3100 | 1,3100 | 1,3200 | 1,2820 | 276,341 | 359,989 € |
| 16/07/2026 | 1,3140 | 1,3400 | 1,3440 | 1,3060 | 236,270 | 311,899 € |
| 15/07/2026 | 1,3440 | 1,3800 | 1,3800 | 1,3440 | 242,836 | 329,419 € |
| 14/07/2026 | 1,3880 | 1,4000 | 1,4000 | 1,3600 | 166,386 | 229,370 € |
| 13/07/2026 | 1,3900 | 1,3600 | 1,3980 | 1,3600 | 99,373 | 137,766 € |
| 10/07/2026 | 1,3820 | 1,3680 | 1,4060 | 1,3680 | 103,796 | 144,911 € |
| 09/07/2026 | 1,3980 | 1,3920 | 1,4020 | 1,3800 | 135,231 | 188,443 € |
| 08/07/2026 | 1,3920 | 1,3900 | 1,4100 | 1,3480 | 260,987 | 358,442 € |
| 07/07/2026 | 1,4080 | 1,3900 | 1,4100 | 1,3900 | 107,860 | 151,409 € |
| 06/07/2026 | 1,4100 | 1,4000 | 1,4120 | 1,4000 | 122,815 | 172,577 € |
| 03/07/2026 | 1,3900 | 1,3920 | 1,4100 | 1,3880 | 149,987 | 209,019 € |
| 02/07/2026 | 1,3920 | 1,4120 | 1,4160 | 1,3880 | 138,957 | 194,616 € |
| 01/07/2026 | 1,3900 | 1,3900 | 1,4140 | 1,3800 | 137,442 | 191,628 € |
| 30/06/2026 | 1,3900 | 1,4200 | 1,4240 | 1,3880 | 156,616 | 219,610 € |
| 29/06/2026 | 1,4200 | 1,3800 | 1,4240 | 1,3620 | 187,739 | 264,332 € |
| 26/06/2026 | 1,3520 | 1,3780 | 1,3900 | 1,3480 | 168,166 | 229,542 € |
| 25/06/2026 | 1,3780 | 1,3980 | 1,4200 | 1,3740 | 135,725 | 189,114 € |
| 24/06/2026 | 1,4040 | 1,3860 | 1,4180 | 1,3860 | 117,681 | 164,709 € |
| 23/06/2026 | 1,4100 | 1,4020 | 1,4100 | 1,3840 | 137,554 | 192,161 € |
| 22/06/2026 | 1,4200 | 1,4300 | 1,4360 | 1,4080 | 111,428 | 158,301 € |
| 19/06/2026 | 1,4200 | 1,3720 | 1,4300 | 1,3580 | 351,874 | 493,852 € |
| 18/06/2026 | 1,3700 | 1,3600 | 1,3700 | 1,3600 | 153,200 | 209,195 € |
| 17/06/2026 | 1,3600 | 1,3620 | 1,3760 | 1,3500 | 182,588 | 248,807 € |
| 16/06/2026 | 1,3520 | 1,3500 | 1,3620 | 1,3340 | 193,073 | 260,351 € |
| 15/06/2026 | 1,3500 | 1,3760 | 1,3760 | 1,3360 | 287,845 | 389,268 € |
| 12/06/2026 | 1,3360 | 1,3760 | 1,3760 | 1,3300 | 495,261 | 672,162 € |
| 11/06/2026 | 1,3640 | 1,3640 | 1,3800 | 1,3460 | 264,458 | 360,924 € |
| 10/06/2026 | 1,3640 | 1,4500 | 1,4700 | 1,3620 | 559,367 | 784,916 € |
| 09/06/2026 | 1,4720 | 1,4320 | 1,4840 | 1,4320 | 105,800 | 155,916 € |
| 08/06/2026 | 1,4600 | 1,4180 | 1,4640 | 1,4160 | 90,279 | 129,525 € |
| 05/06/2026 | 1,4420 | 1,4700 | 1,4800 | 1,4420 | 111,567 | 163,415 € |
| 04/06/2026 | 1,4720 | 1,4380 | 1,5000 | 1,4380 | 292,843 | 434,446 € |
| 03/06/2026 | 1,4520 | 1,4400 | 1,4600 | 1,4140 | 105,083 | 150,706 € |
| 02/06/2026 | 1,4260 | 1,4600 | 1,4600 | 1,4240 | 127,495 | 183,421 € |
| 29/05/2026 | 1,4520 | 1,4400 | 1,4600 | 1,4300 | 182,090 | 262,753 € |
| 28/05/2026 | 1,4300 | 1,4120 | 1,4460 | 1,4120 | 73,818 | 105,665 € |
| 27/05/2026 | 1,4320 | 1,4220 | 1,4560 | 1,4180 | 137,102 | 197,740 € |
| 26/05/2026 | 1,4240 | 1,4360 | 1,4880 | 1,4240 | 227,776 | 331,953 € |
| 25/05/2026 | 1,4560 | 1,3640 | 1,4580 | 1,3640 | 266,169 | 378,689 € |
| 22/05/2026 | 1,3640 | 1,3540 | 1,3680 | 1,3280 | 106,494 | 143,770 € |
| 21/05/2026 | 1,3500 | 1,3400 | 1,3860 | 1,3400 | 111,401 | 151,568 € |
| 20/05/2026 | 1,3460 | 1,3580 | 1,3640 | 1,3300 | 132,377 | 178,312 € |
| 19/05/2026 | 1,3560 | 1,4040 | 1,4040 | 1,3400 | 144,941 | 199,239 € |
| 18/05/2026 | 1,3800 | 1,3900 | 1,4140 | 1,3800 | 189,651 | 264,268 € |
| 15/05/2026 | 1,4360 | 1,4300 | 1,4420 | 1,4020 | 144,595 | 205,794 € |
| 14/05/2026 | 1,4480 | 1,4340 | 1,4800 | 1,4300 | 129,925 | 188,879 € |
| 13/05/2026 | 1,4340 | 1,4480 | 1,4820 | 1,4300 | 105,786 | 153,817 € |
| 12/05/2026 | 1,4500 | 1,4480 | 1,4560 | 1,4300 | 161,330 | 232,809 € |
| 11/05/2026 | 1,4540 | 1,4500 | 1,4740 | 1,4240 | 205,268 | 297,795 € |
| 08/05/2026 | 1,4500 | 1,3600 | 1,4700 | 1,3560 | 467,596 | 662,801 € |
| 07/05/2026 | 1,3580 | 1,3900 | 1,3960 | 1,3560 | 93,974 | 128,660 € |
| 06/05/2026 | 1,3800 | 1,3680 | 1,3820 | 1,3500 | 195,936 | 268,333 € |
| 05/05/2026 | 1,3460 | 1,3560 | 1,3600 | 1,3340 | 100,962 | 136,230 € |
| 04/05/2026 | 1,3600 | 1,3360 | 1,3600 | 1,3120 | 153,024 | 204,619 € |
| 30/04/2026 | 1,3160 | 1,3300 | 1,3380 | 1,3160 | 121,841 | 161,610 € |
| 29/04/2026 | 1,3400 | 1,3440 | 1,3460 | 1,3240 | 69,623 | 93,050 € |
| 28/04/2026 | 1,3440 | 1,3500 | 1,3600 | 1,3100 | 128,524 | 171,783 € |
| 27/04/2026 | 1,3500 | 1,3600 | 1,3780 | 1,3500 | 175,963 | 238,830 € |
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.