Euronext Athens
ELLAKTOR
ELLAKTOR
Τελευταίο κλείσιμο
1,2960
-0,0140 (-1,07%) 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.
Άνοιγμα1,2800
Υψηλό1,2980
Χαμηλό1,2600
Όγκος154,249
Τζίρος197,351 €
Πράξεις281
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.