Euronext Athens
Eurobank
EUROB
Τελευταίο κλείσιμο
4,5090
+0,0090 (+0,20%) 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.
Άνοιγμα4,5000
Υψηλό4,5600
Χαμηλό4,4890
Όγκος7,149,842
Τζίρος32,246,763 €
Πράξεις5,396
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 4,5090 | 4,5000 | 4,5600 | 4,4890 | 7,149,842 | 32,246,763 € |
| 10/08/2026 | 4,5000 | 4,5000 | 4,5000 | 4,4400 | 3,927,719 | 17,625,790 € |
| 07/08/2026 | 4,4980 | 4,4000 | 4,5000 | 4,3910 | 6,531,859 | 29,166,486 € |
| 06/08/2026 | 4,4340 | 4,4880 | 4,4880 | 4,3810 | 9,829,008 | 43,657,635 € |
| 05/08/2026 | 4,4800 | 4,5640 | 4,6100 | 4,4300 | 8,526,862 | 38,444,085 € |
| 04/08/2026 | 4,5430 | 4,4500 | 4,5430 | 4,4500 | 6,459,523 | 29,099,996 € |
| 03/08/2026 | 4,5000 | 4,4960 | 4,5160 | 4,4300 | 7,794,140 | 34,882,757 € |
| 31/07/2026 | 4,4500 | 4,5100 | 4,5370 | 4,3930 | 12,491,739 | 55,499,851 € |
| 30/07/2026 | 4,4700 | 4,3600 | 4,4700 | 4,3150 | 9,189,158 | 40,745,138 € |
| 29/07/2026 | 4,4080 | 4,4000 | 4,4370 | 4,3930 | 10,687,145 | 47,098,597 € |
| 28/07/2026 | 4,4000 | 4,3930 | 4,4420 | 4,3840 | 8,409,995 | 37,083,219 € |
| 27/07/2026 | 4,3930 | 4,4500 | 4,5140 | 4,3930 | 5,425,329 | 24,110,239 € |
| 24/07/2026 | 4,3610 | 4,3000 | 4,3800 | 4,2600 | 3,035,529 | 13,206,784 € |
| 23/07/2026 | 4,2500 | 4,3500 | 4,3500 | 4,1380 | 11,266,858 | 47,837,977 € |
| 22/07/2026 | 4,3820 | 4,4000 | 4,4270 | 4,3330 | 5,543,893 | 24,235,903 € |
| 21/07/2026 | 4,4000 | 4,1440 | 4,4000 | 4,1440 | 12,714,388 | 55,028,738 € |
| 20/07/2026 | 4,1440 | 4,1160 | 4,2010 | 4,0970 | 4,195,460 | 17,401,625 € |
| 17/07/2026 | 4,1160 | 4,1350 | 4,1790 | 4,0510 | 7,413,076 | 30,499,468 € |
| 16/07/2026 | 4,1900 | 4,2040 | 4,2300 | 4,1320 | 10,635,530 | 44,557,032 € |
| 15/07/2026 | 4,2100 | 4,3700 | 4,3700 | 4,2100 | 7,728,515 | 32,967,890 € |
| 14/07/2026 | 4,3700 | 4,2800 | 4,3730 | 4,1760 | 7,951,360 | 34,265,948 € |
| 13/07/2026 | 4,3600 | 4,3800 | 4,4050 | 4,3220 | 5,520,296 | 24,065,279 € |
| 10/07/2026 | 4,3840 | 4,3300 | 4,3840 | 4,3020 | 9,020,980 | 39,285,376 € |
| 09/07/2026 | 4,3400 | 4,3150 | 4,3500 | 4,2890 | 10,544,691 | 45,509,386 € |
| 08/07/2026 | 4,2820 | 4,2800 | 4,3000 | 4,1200 | 9,911,349 | 41,748,074 € |
| 07/07/2026 | 4,3200 | 4,4030 | 4,4030 | 4,3120 | 6,817,185 | 29,601,865 € |
| 06/07/2026 | 4,4030 | 4,3780 | 4,4030 | 4,3410 | 5,993,454 | 26,283,972 € |
| 03/07/2026 | 4,3300 | 4,2700 | 4,3300 | 4,2520 | 4,578,263 | 19,722,161 € |
| 02/07/2026 | 4,2300 | 4,2500 | 4,2940 | 4,2270 | 4,928,341 | 20,974,941 € |
| 01/07/2026 | 4,2320 | 4,1220 | 4,2630 | 4,1140 | 6,053,485 | 25,489,590 € |
| 30/06/2026 | 4,1650 | 4,2000 | 4,2130 | 4,1500 | 6,032,297 | 25,156,795 € |
| 29/06/2026 | 4,1580 | 4,1510 | 4,1970 | 4,0860 | 8,308,241 | 34,537,874 € |
| 26/06/2026 | 4,0890 | 4,0690 | 4,1100 | 4,0030 | 7,409,211 | 30,258,530 € |
| 25/06/2026 | 4,0700 | 4,1510 | 4,2040 | 4,0300 | 10,825,946 | 44,282,745 € |
| 24/06/2026 | 4,1720 | 4,2250 | 4,2930 | 4,1720 | 8,864,252 | 37,277,668 € |
| 23/06/2026 | 4,2250 | 4,2900 | 4,3000 | 4,2250 | 7,314,178 | 31,103,030 € |
| 22/06/2026 | 4,3300 | 4,2390 | 4,3460 | 4,2300 | 4,993,186 | 21,486,495 € |
| 19/06/2026 | 4,2390 | 4,2510 | 4,3030 | 4,2340 | 10,827,437 | 46,069,236 € |
| 18/06/2026 | 4,2910 | 4,3500 | 4,3540 | 4,2850 | 8,939,794 | 38,505,777 € |
| 17/06/2026 | 4,4000 | 4,3500 | 4,4000 | 4,2900 | 10,516,040 | 45,828,730 € |
| 16/06/2026 | 4,2800 | 4,2500 | 4,3190 | 4,1810 | 10,654,780 | 45,438,340 € |
| 15/06/2026 | 4,1930 | 4,2050 | 4,2610 | 4,1710 | 10,982,705 | 46,209,990 € |
| 12/06/2026 | 4,0630 | 4,0200 | 4,1400 | 3,9930 | 10,166,097 | 41,419,666 € |
| 11/06/2026 | 3,9390 | 3,8800 | 3,9590 | 3,8750 | 6,362,351 | 25,019,816 € |
| 10/06/2026 | 3,9000 | 3,9200 | 3,9500 | 3,8660 | 5,168,967 | 20,148,638 € |
| 09/06/2026 | 3,9950 | 4,0100 | 4,0630 | 3,9780 | 8,908,748 | 35,804,582 € |
| 08/06/2026 | 3,9470 | 3,8300 | 3,9900 | 3,8300 | 4,241,973 | 16,622,535 € |
| 05/06/2026 | 3,8930 | 3,8700 | 3,9240 | 3,8410 | 7,675,040 | 29,933,117 € |
| 04/06/2026 | 3,8300 | 3,9340 | 3,9400 | 3,8270 | 7,465,751 | 28,748,628 € |
| 03/06/2026 | 3,9000 | 3,9410 | 3,9690 | 3,8900 | 2,951,442 | 11,557,565 € |
| 02/06/2026 | 3,9590 | 3,9900 | 3,9900 | 3,8790 | 4,899,546 | 19,380,866 € |
| 29/05/2026 | 3,9910 | 3,9000 | 3,9910 | 3,9000 | 19,619,979 | 77,907,988 € |
| 28/05/2026 | 3,8000 | 3,9660 | 3,9660 | 3,8000 | 10,653,701 | 41,356,186 € |
| 27/05/2026 | 3,9660 | 3,9200 | 4,0110 | 3,9040 | 6,294,199 | 24,979,282 € |
| 26/05/2026 | 3,9100 | 3,8220 | 3,9210 | 3,8060 | 6,796,005 | 26,430,269 € |
| 25/05/2026 | 3,8740 | 3,8290 | 3,9000 | 3,8220 | 4,330,479 | 16,694,688 € |
| 22/05/2026 | 3,6980 | 3,7240 | 3,7500 | 3,6510 | 7,626,792 | 28,150,777 € |
| 21/05/2026 | 3,7240 | 3,6690 | 3,7860 | 3,6660 | 9,968,383 | 37,001,047 € |
| 20/05/2026 | 3,5340 | 3,5860 | 3,6620 | 3,5020 | 9,933,258 | 35,584,739 € |
| 19/05/2026 | 3,5860 | 3,6620 | 3,7390 | 3,5620 | 5,936,763 | 21,485,107 € |
| 18/05/2026 | 3,6620 | 3,7000 | 3,7000 | 3,6250 | 5,237,625 | 19,196,756 € |
| 15/05/2026 | 3,7210 | 3,8220 | 3,8670 | 3,7210 | 6,773,803 | 25,539,252 € |
| 14/05/2026 | 3,9080 | 3,8290 | 3,9300 | 3,8040 | 4,273,447 | 16,547,365 € |
| 13/05/2026 | 3,7050 | 3,8200 | 3,8390 | 3,7010 | 5,905,032 | 22,096,726 € |
| 12/05/2026 | 3,8010 | 3,9500 | 3,9500 | 3,8010 | 8,262,084 | 31,645,773 € |
| 11/05/2026 | 3,9650 | 3,9900 | 4,0200 | 3,9450 | 3,742,981 | 14,877,388 € |
| 08/05/2026 | 3,9900 | 3,8700 | 3,9950 | 3,8590 | 8,265,360 | 32,734,320 € |
| 07/05/2026 | 3,9300 | 3,9790 | 4,0000 | 3,8820 | 19,664,305 | 77,347,247 € |
| 06/05/2026 | 3,9000 | 3,7390 | 3,9520 | 3,7370 | 16,275,990 | 63,025,191 € |
| 05/05/2026 | 3,6500 | 3,6050 | 3,6800 | 3,5820 | 8,676,728 | 31,647,236 € |
| 04/05/2026 | 3,6050 | 3,6800 | 3,7270 | 3,5910 | 5,350,493 | 19,470,780 € |
| 30/04/2026 | 3,6800 | 3,7190 | 3,7720 | 3,6800 | 10,207,769 | 37,837,659 € |
| 29/04/2026 | 3,7950 | 3,8690 | 3,8690 | 3,7900 | 2,414,255 | 9,192,101 € |
| 28/04/2026 | 3,8000 | 3,8080 | 3,8460 | 3,7980 | 4,270,012 | 16,273,063 € |
| 27/04/2026 | 3,8250 | 3,8500 | 3,8990 | 3,8250 | 3,736,129 | 14,408,680 € |
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.