Euronext Athens
ELTON
ELTON
Τελευταίο κλείσιμο
1,7950
+0,0400 (+2,28%) 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.
Άνοιγμα1,7550
Υψηλό1,8200
Χαμηλό1,7500
Όγκος37,916
Τζίρος68,256 €
Πράξεις93
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 1,7950 | 1,7550 | 1,8200 | 1,7500 | 37,916 | 68,256 € |
| 28/08/2026 | 1,7550 | 1,7800 | 1,8000 | 1,7550 | 31,492 | 55,917 € |
| 27/08/2026 | 1,7700 | 1,7900 | 1,7900 | 1,7600 | 25,120 | 44,655 € |
| 26/08/2026 | 1,7950 | 1,7850 | 1,8000 | 1,7500 | 32,078 | 56,738 € |
| 25/08/2026 | 1,7700 | 1,7700 | 1,7800 | 1,7550 | 31,575 | 55,819 € |
| 24/08/2026 | 1,7750 | 1,7700 | 1,7750 | 1,7500 | 33,935 | 59,696 € |
| 21/08/2026 | 1,7650 | 1,7700 | 1,7700 | 1,7450 | 30,211 | 52,973 € |
| 20/08/2026 | 1,7700 | 1,7800 | 1,7800 | 1,7550 | 23,428 | 41,424 € |
| 19/08/2026 | 1,7700 | 1,7650 | 1,7700 | 1,7450 | 27,801 | 49,033 € |
| 18/08/2026 | 1,7600 | 1,7600 | 1,7750 | 1,7600 | 25,283 | 44,653 € |
| 17/08/2026 | 1,7600 | 1,7850 | 1,7850 | 1,7500 | 28,099 | 49,513 € |
| 14/08/2026 | 1,7700 | 1,7700 | 1,7700 | 1,7400 | 36,529 | 64,095 € |
| 13/08/2026 | 1,7750 | 1,7750 | 1,7850 | 1,7600 | 13,020 | 22,993 € |
| 12/08/2026 | 1,7850 | 1,8000 | 1,8000 | 1,7550 | 8,696 | 15,388 € |
| 11/08/2026 | 1,7700 | 1,7650 | 1,7700 | 1,7600 | 3,502 | 6,181 € |
| 10/08/2026 | 1,7650 | 1,7950 | 1,7950 | 1,7650 | 5,102 | 9,044 € |
| 07/08/2026 | 1,7700 | 1,7700 | 1,7700 | 1,7400 | 16,619 | 29,209 € |
| 06/08/2026 | 1,7850 | 1,7700 | 1,8000 | 1,7700 | 11,866 | 21,215 € |
| 05/08/2026 | 1,7800 | 1,7950 | 1,7950 | 1,7750 | 12,917 | 23,053 € |
| 04/08/2026 | 1,7800 | 1,8050 | 1,8050 | 1,7650 | 25,496 | 45,268 € |
| 03/08/2026 | 1,7900 | 1,7750 | 1,7900 | 1,7700 | 21,735 | 38,708 € |
| 31/07/2026 | 1,7750 | 1,7800 | 1,7900 | 1,7500 | 29,138 | 51,773 € |
| 30/07/2026 | 1,7800 | 1,7900 | 1,7900 | 1,7600 | 18,369 | 32,811 € |
| 29/07/2026 | 1,7950 | 1,8000 | 1,8100 | 1,7750 | 21,112 | 37,879 € |
| 28/07/2026 | 1,8050 | 1,7950 | 1,8150 | 1,7800 | 27,141 | 48,676 € |
| 27/07/2026 | 1,7800 | 1,7550 | 1,8000 | 1,7450 | 28,425 | 50,180 € |
| 24/07/2026 | 1,7400 | 1,7300 | 1,7400 | 1,7300 | 4,238 | 7,332 € |
| 23/07/2026 | 1,7400 | 1,7500 | 1,7850 | 1,7300 | 10,149 | 17,685 € |
| 22/07/2026 | 1,7500 | 1,7650 | 1,7850 | 1,7500 | 19,627 | 34,491 € |
| 21/07/2026 | 1,7500 | 1,7500 | 1,7600 | 1,7250 | 21,906 | 38,280 € |
| 20/07/2026 | 1,7600 | 1,7550 | 1,7700 | 1,7500 | 7,056 | 12,391 € |
| 17/07/2026 | 1,7550 | 1,7800 | 1,7850 | 1,7500 | 21,116 | 37,203 € |
| 16/07/2026 | 1,8100 | 1,7900 | 1,8200 | 1,7700 | 8,822 | 15,824 € |
| 15/07/2026 | 1,8100 | 1,8450 | 1,8450 | 1,7900 | 3,668 | 6,655 € |
| 14/07/2026 | 1,8150 | 1,8400 | 1,8400 | 1,7850 | 3,049 | 5,516 € |
| 13/07/2026 | 1,8350 | 1,7850 | 1,8350 | 1,7850 | 8,225 | 14,844 € |
| 10/07/2026 | 1,8400 | 1,8400 | 1,8450 | 1,8100 | 6,520 | 11,926 € |
| 09/07/2026 | 1,8350 | 1,8450 | 1,8450 | 1,8250 | 10,752 | 19,789 € |
| 08/07/2026 | 1,8450 | 1,8050 | 1,8450 | 1,7750 | 13,654 | 24,647 € |
| 07/07/2026 | 1,8050 | 1,8450 | 1,8500 | 1,8050 | 13,568 | 24,878 € |
| 06/07/2026 | 1,8550 | 1,8650 | 1,8700 | 1,8400 | 18,748 | 34,714 € |
| 03/07/2026 | 1,8750 | 1,8700 | 1,8950 | 1,8600 | 23,073 | 43,311 € |
| 02/07/2026 | 1,8650 | 1,8700 | 1,8700 | 1,8350 | 15,971 | 29,623 € |
| 01/07/2026 | 1,8500 | 1,8550 | 1,8550 | 1,8250 | 6,997 | 12,900 € |
| 30/06/2026 | 1,8500 | 1,8450 | 1,8550 | 1,8200 | 8,878 | 16,371 € |
| 29/06/2026 | 1,8500 | 1,8600 | 1,8600 | 1,8000 | 19,522 | 35,875 € |
| 26/06/2026 | 1,8350 | 1,8550 | 1,8550 | 1,8300 | 19,887 | 36,576 € |
| 25/06/2026 | 1,8500 | 1,8600 | 1,8600 | 1,8350 | 19,990 | 36,853 € |
| 24/06/2026 | 1,8550 | 1,8450 | 1,8700 | 1,8450 | 22,804 | 42,380 € |
| 23/06/2026 | 1,8600 | 1,8600 | 1,8600 | 1,8450 | 15,124 | 28,047 € |
| 22/06/2026 | 1,8700 | 1,8700 | 1,8700 | 1,8300 | 23,531 | 43,749 € |
| 19/06/2026 | 1,8600 | 1,8850 | 1,8850 | 1,8000 | 27,294 | 50,399 € |
| 18/06/2026 | 1,8700 | 1,8800 | 1,8800 | 1,8500 | 12,971 | 24,198 € |
| 17/06/2026 | 1,8800 | 1,8500 | 1,8800 | 1,8500 | 12,415 | 23,159 € |
| 16/06/2026 | 1,8500 | 1,8850 | 1,8850 | 1,8500 | 15,994 | 29,876 € |
| 15/06/2026 | 1,8750 | 1,8750 | 1,8900 | 1,8650 | 8,948 | 16,784 € |
| 12/06/2026 | 1,8750 | 1,8900 | 1,8900 | 1,8500 | 9,008 | 16,865 € |
| 11/06/2026 | 1,8600 | 1,8400 | 1,8600 | 1,8350 | 14,005 | 25,898 € |
| 10/06/2026 | 1,8550 | 1,8750 | 1,8750 | 1,8400 | 2,872 | 5,345 € |
| 09/06/2026 | 1,8700 | 1,8850 | 1,8850 | 1,8450 | 16,755 | 31,270 € |
| 08/06/2026 | 1,8750 | 1,8500 | 1,8750 | 1,8450 | 13,246 | 24,559 € |
| 05/06/2026 | 1,8800 | 1,9050 | 1,9100 | 1,8400 | 15,897 | 29,828 € |
| 04/06/2026 | 1,8900 | 1,8600 | 1,9250 | 1,8600 | 17,300 | 33,029 € |
| 03/06/2026 | 1,9000 | 1,9150 | 1,9150 | 1,9000 | 92,527 | 160,149 € |
| 02/06/2026 | 1,9150 | 1,9300 | 1,9300 | 1,8700 | 16,401 | 31,092 € |
| 29/05/2026 | 1,8800 | 1,9000 | 1,9000 | 1,8600 | 29,419 | 55,285 € |
| 28/05/2026 | 1,9000 | 1,9350 | 1,9400 | 1,9000 | 34,134 | 65,690 € |
| 27/05/2026 | 1,9100 | 1,8250 | 1,9700 | 1,8250 | 279,831 | 488,046 € |
| 26/05/2026 | 1,8300 | 1,8400 | 1,8500 | 1,8100 | 12,546 | 23,063 € |
| 25/05/2026 | 1,8350 | 1,8500 | 1,8500 | 1,8100 | 24,520 | 45,029 € |
| 22/05/2026 | 1,8250 | 1,8100 | 1,8350 | 1,7550 | 16,113 | 29,093 € |
| 21/05/2026 | 1,8150 | 1,8200 | 1,8200 | 1,8000 | 12,131 | 22,004 € |
| 20/05/2026 | 1,8200 | 1,8350 | 1,8350 | 1,8050 | 6,498 | 11,826 € |
| 19/05/2026 | 1,8300 | 1,8300 | 1,8450 | 1,8100 | 7,787 | 14,250 € |
| 18/05/2026 | 1,8200 | 1,8450 | 1,8450 | 1,7850 | 14,714 | 26,739 € |
| 15/05/2026 | 1,8500 | 1,8450 | 1,8500 | 1,8200 | 13,235 | 24,349 € |
| 14/05/2026 | 1,8450 | 1,8500 | 1,8650 | 1,8400 | 24,837 | 45,842 € |
| 13/05/2026 | 1,8500 | 1,8100 | 1,8500 | 1,8100 | 13,900 | 25,367 € |
| 12/05/2026 | 1,8300 | 1,8350 | 1,8400 | 1,8100 | 18,720 | 34,196 € |
| 11/05/2026 | 1,8450 | 1,8400 | 1,8450 | 1,8000 | 14,143 | 25,784 € |
| 08/05/2026 | 1,8150 | 1,8150 | 1,8350 | 1,8100 | 17,704 | 32,291 € |
| 07/05/2026 | 1,8400 | 1,8050 | 1,8500 | 1,8050 | 12,767 | 23,435 € |
| 06/05/2026 | 1,8350 | 1,8050 | 1,8400 | 1,8050 | 29,736 | 54,211 € |
| 05/05/2026 | 1,8000 | 1,7700 | 1,8100 | 1,7600 | 18,767 | 33,267 € |
| 04/05/2026 | 1,7700 | 1,7750 | 1,7750 | 1,7650 | 8,605 | 15,257 € |
| 30/04/2026 | 1,7600 | 1,7600 | 1,7650 | 1,7400 | 8,593 | 15,109 € |
| 29/04/2026 | 1,7700 | 1,7700 | 1,7700 | 1,7500 | 10,613 | 18,651 € |
| 28/04/2026 | 1,7600 | 1,7700 | 1,7700 | 1,7350 | 8,670 | 15,200 € |
| 27/04/2026 | 1,7700 | 1,7400 | 1,7700 | 1,7200 | 16,452 | 28,629 € |
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.