Euronext Athens
ELSTR
ELSTR
Τελευταίο κλείσιμο
2,6700
-0,0200 (-0,74%) 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.
Άνοιγμα2,6900
Υψηλό2,6900
Χαμηλό2,6000
Όγκος5,123
Τζίρος13,543 €
Πράξεις18
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 2,6700 | 2,6900 | 2,6900 | 2,6000 | 5,123 | 13,543 € |
| 28/08/2026 | 2,6900 | 2,6900 | 2,7000 | 2,6400 | 10,510 | 28,009 € |
| 27/08/2026 | 2,7300 | 2,6700 | 2,7300 | 2,6700 | 1,980 | 5,343 € |
| 26/08/2026 | 2,7100 | 2,7400 | 2,7400 | 2,6800 | 5,814 | 15,703 € |
| 25/08/2026 | 2,7400 | 2,7300 | 2,8000 | 2,6600 | 7,510 | 20,463 € |
| 24/08/2026 | 2,7200 | 2,7300 | 2,7300 | 2,6900 | 3,438 | 9,293 € |
| 21/08/2026 | 2,7300 | 2,7300 | 2,7300 | 2,7100 | 1,150 | 3,126 € |
| 20/08/2026 | 2,7400 | 2,7800 | 2,8100 | 2,7200 | 5,900 | 16,280 € |
| 19/08/2026 | 2,8400 | 2,9000 | 2,9100 | 2,8000 | 14,230 | 40,501 € |
| 18/08/2026 | 2,9000 | 2,8800 | 2,9300 | 2,8700 | 3,700 | 10,725 € |
| 17/08/2026 | 2,9300 | 2,9100 | 2,9300 | 2,9000 | 8,950 | 26,040 € |
| 14/08/2026 | 2,9300 | 2,9200 | 2,9400 | 2,8900 | 14,220 | 41,510 € |
| 13/08/2026 | 2,9000 | 2,9000 | 2,9000 | 2,8700 | 4,260 | 12,293 € |
| 12/08/2026 | 2,9000 | 2,8800 | 2,9200 | 2,8700 | 20,456 | 59,122 € |
| 11/08/2026 | 2,8600 | 2,8300 | 2,8600 | 2,7900 | 6,564 | 18,612 € |
| 10/08/2026 | 2,8300 | 2,7900 | 2,8300 | 2,7800 | 3,180 | 8,909 € |
| 07/08/2026 | 2,8200 | 2,7600 | 2,8200 | 2,7600 | 6,690 | 18,697 € |
| 06/08/2026 | 2,8000 | 2,7800 | 2,8100 | 2,7300 | 18,100 | 50,390 € |
| 05/08/2026 | 2,7700 | 2,7400 | 2,7700 | 2,7300 | 12,118 | 33,361 € |
| 04/08/2026 | 2,7400 | 2,7000 | 2,7500 | 2,7000 | 6,197 | 16,879 € |
| 03/08/2026 | 2,7400 | 2,7300 | 2,7500 | 2,7000 | 1,188 | 3,243 € |
| 31/07/2026 | 2,7400 | 2,7300 | 2,7400 | 2,6700 | 8,935 | 24,094 € |
| 30/07/2026 | 2,7300 | 2,7000 | 2,7300 | 2,6800 | 5,816 | 15,714 € |
| 29/07/2026 | 2,6900 | 2,6700 | 2,6900 | 2,6500 | 1,134 | 3,008 € |
| 28/07/2026 | 2,7200 | 2,6900 | 2,7200 | 2,6700 | 5,807 | 15,620 € |
| 27/07/2026 | 2,7100 | 2,7300 | 2,7300 | 2,6600 | 5,400 | 14,465 € |
| 24/07/2026 | 2,7000 | 2,6600 | 2,7300 | 2,6600 | 6,178 | 16,620 € |
| 23/07/2026 | 2,6900 | 2,7300 | 2,7300 | 2,6500 | 834 | 2,248 € |
| 22/07/2026 | 2,7100 | 2,7000 | 2,7400 | 2,6700 | 6,908 | 18,710 € |
| 21/07/2026 | 2,6900 | 2,6200 | 2,7100 | 2,6100 | 5,761 | 15,329 € |
| 20/07/2026 | 2,6700 | 2,6500 | 2,6700 | 2,6200 | 1,894 | 4,998 € |
| 17/07/2026 | 2,6000 | 2,6800 | 2,6800 | 2,5900 | 20,179 | 52,978 € |
| 16/07/2026 | 2,7400 | 2,6800 | 2,7400 | 2,6500 | 7,969 | 21,384 € |
| 15/07/2026 | 2,7100 | 2,7000 | 2,7500 | 2,7000 | 520 | 1,405 € |
| 14/07/2026 | 2,7500 | 2,7400 | 2,7500 | 2,7000 | 3,912 | 10,713 € |
| 13/07/2026 | 2,7400 | 2,6700 | 2,7400 | 2,6700 | 7,409 | 20,016 € |
| 10/07/2026 | 2,7000 | 2,6800 | 2,7000 | 2,6500 | 4,348 | 11,642 € |
| 09/07/2026 | 2,7000 | 2,7000 | 2,7000 | 2,6600 | 6,110 | 16,364 € |
| 08/07/2026 | 2,6900 | 2,7200 | 2,7200 | 2,6400 | 8,086 | 21,646 € |
| 07/07/2026 | 2,7300 | 2,7400 | 2,7500 | 2,7100 | 2,538 | 6,945 € |
| 06/07/2026 | 2,7300 | 2,7500 | 2,7500 | 2,7000 | 1,705 | 4,628 € |
| 03/07/2026 | 2,7400 | 2,7500 | 2,7800 | 2,7000 | 11,358 | 31,171 € |
| 02/07/2026 | 2,7500 | 2,7000 | 2,7500 | 2,7000 | 1,063 | 2,920 € |
| 01/07/2026 | 2,7300 | 2,6700 | 2,7300 | 2,6700 | 5,110 | 13,765 € |
| 30/06/2026 | 2,7200 | 2,7000 | 2,7200 | 2,6400 | 26,589 | 71,187 € |
| 29/06/2026 | 2,7400 | 2,7200 | 2,7600 | 2,7000 | 14,649 | 39,797 € |
| 26/06/2026 | 2,7800 | 2,7900 | 2,7900 | 2,7100 | 6,505 | 18,046 € |
| 25/06/2026 | 2,8000 | 2,8000 | 2,8400 | 2,7300 | 16,214 | 45,314 € |
| 24/06/2026 | 2,8000 | 2,8300 | 2,8400 | 2,7800 | 7,111 | 20,000 € |
| 23/06/2026 | 2,7900 | 2,8000 | 2,8200 | 2,7300 | 12,498 | 34,636 € |
| 22/06/2026 | 2,8000 | 2,7600 | 2,8300 | 2,7500 | 63,548 | 177,745 € |
| 19/06/2026 | 2,7000 | 2,6500 | 2,8000 | 2,6400 | 51,862 | 140,799 € |
| 18/06/2026 | 2,6800 | 2,6500 | 2,7000 | 2,6500 | 5,462 | 14,576 € |
| 17/06/2026 | 2,6800 | 2,6300 | 2,6800 | 2,6000 | 31,041 | 81,763 € |
| 16/06/2026 | 2,6500 | 2,6800 | 2,6800 | 2,6000 | 10,195 | 26,821 € |
| 15/06/2026 | 2,6400 | 2,6900 | 2,6900 | 2,6300 | 12,683 | 33,585 € |
| 12/06/2026 | 2,6900 | 2,7000 | 2,7000 | 2,6500 | 13,354 | 35,834 € |
| 11/06/2026 | 2,7000 | 2,6800 | 2,7000 | 2,6500 | 15,307 | 41,058 € |
| 10/06/2026 | 2,6800 | 2,6300 | 2,6900 | 2,5800 | 38,753 | 102,166 € |
| 09/06/2026 | 2,6300 | 2,5200 | 2,6700 | 2,5200 | 65,534 | 171,604 € |
| 08/06/2026 | 2,5600 | 2,5600 | 2,5600 | 2,5300 | 10,939 | 27,879 € |
| 05/06/2026 | 2,5600 | 2,5500 | 2,6100 | 2,5500 | 6,301 | 16,171 € |
| 04/06/2026 | 2,5900 | 2,5700 | 2,5900 | 2,5400 | 9,550 | 24,515 € |
| 03/06/2026 | 2,5700 | 2,5400 | 2,5800 | 2,5300 | 6,763 | 17,202 € |
| 02/06/2026 | 2,5600 | 2,6000 | 2,6200 | 2,5600 | 14,370 | 37,188 € |
| 29/05/2026 | 2,6000 | 2,5500 | 2,6100 | 2,5200 | 55,036 | 141,344 € |
| 28/05/2026 | 2,5200 | 2,5100 | 2,5300 | 2,4700 | 5,938 | 14,846 € |
| 27/05/2026 | 2,5300 | 2,5000 | 2,5500 | 2,4600 | 47,981 | 120,418 € |
| 26/05/2026 | 2,4700 | 2,5500 | 2,5500 | 2,4500 | 49,974 | 124,249 € |
| 25/05/2026 | 2,5500 | 2,4500 | 2,5500 | 2,3600 | 80,628 | 200,651 € |
| 22/05/2026 | 2,4400 | 2,3300 | 2,4900 | 2,3000 | 16,149 | 38,558 € |
| 21/05/2026 | 2,3600 | 2,3500 | 2,3700 | 2,3000 | 8,834 | 20,552 € |
| 20/05/2026 | 2,3700 | 2,3700 | 2,3800 | 2,3100 | 5,568 | 13,075 € |
| 19/05/2026 | 2,3700 | 2,3600 | 2,3900 | 2,3600 | 1,688 | 4,005 € |
| 18/05/2026 | 2,3700 | 2,3900 | 2,3900 | 2,3300 | 2,762 | 6,545 € |
| 15/05/2026 | 2,3900 | 2,3800 | 2,3900 | 2,3300 | 8,285 | 19,534 € |
| 14/05/2026 | 2,3600 | 2,3500 | 2,3600 | 2,3400 | 2,007 | 4,721 € |
| 13/05/2026 | 2,3500 | 2,3700 | 2,3700 | 2,3400 | 4,193 | 9,866 € |
| 12/05/2026 | 2,3300 | 2,3300 | 2,3500 | 2,3300 | 4,255 | 9,923 € |
| 11/05/2026 | 2,4000 | 2,3600 | 2,4000 | 2,3300 | 1,797 | 4,248 € |
| 08/05/2026 | 2,3600 | 2,3100 | 2,3600 | 2,2900 | 3,416 | 7,894 € |
| 07/05/2026 | 2,3400 | 2,3700 | 2,3700 | 2,3200 | 26,678 | 62,478 € |
| 06/05/2026 | 2,3700 | 2,3100 | 2,3900 | 2,3100 | 15,599 | 36,816 € |
| 05/05/2026 | 2,3600 | 2,2800 | 2,3600 | 2,2700 | 5,683 | 13,091 € |
| 04/05/2026 | 2,3400 | 2,2900 | 2,3500 | 2,2500 | 5,347 | 12,400 € |
| 30/04/2026 | 2,2600 | 2,2800 | 2,3000 | 2,2400 | 3,190 | 7,232 € |
| 29/04/2026 | 2,2800 | 2,3000 | 2,3200 | 2,2800 | 2,652 | 6,069 € |
| 28/04/2026 | 2,3500 | 2,3400 | 2,3500 | 2,3200 | 2,008 | 4,701 € |
| 27/04/2026 | 2,3700 | 2,3800 | 2,3900 | 2,3300 | 6,534 | 15,370 € |
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.