Euronext Athens
ELSTR
ELSTR
Τελευταίο κλείσιμο
2,8600
+0,0300 (+1,06%) 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.
Άνοιγμα2,8300
Υψηλό2,8600
Χαμηλό2,7900
Όγκος6,564
Τζίρος18,612 €
Πράξεις28
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.