Euronext Athens
EVR
EVR
Τελευταίο κλείσιμο
1,7320
+0,0340 (+2,00%) 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.
Άνοιγμα1,6600
Υψηλό1,7480
Χαμηλό1,6600
Όγκος63,913
Τζίρος110,678 €
Πράξεις51
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 1,7320 | 1,6600 | 1,7480 | 1,6600 | 63,913 | 110,678 € |
| 28/08/2026 | 1,6980 | 1,7020 | 1,7100 | 1,6900 | 12,146 | 20,629 € |
| 27/08/2026 | 1,7100 | 1,7260 | 1,7560 | 1,7000 | 15,100 | 26,080 € |
| 26/08/2026 | 1,7320 | 1,7700 | 1,7700 | 1,7240 | 24,806 | 43,103 € |
| 25/08/2026 | 1,7600 | 1,7400 | 1,7680 | 1,7300 | 104,869 | 183,583 € |
| 24/08/2026 | 1,7300 | 1,6800 | 1,7300 | 1,6800 | 58,366 | 99,456 € |
| 21/08/2026 | 1,7000 | 1,7140 | 1,7280 | 1,6960 | 65,595 | 112,042 € |
| 20/08/2026 | 1,6980 | 1,6860 | 1,7000 | 1,6700 | 15,959 | 26,926 € |
| 19/08/2026 | 1,6700 | 1,7200 | 1,7200 | 1,6700 | 44,916 | 75,561 € |
| 18/08/2026 | 1,7200 | 1,7200 | 1,7300 | 1,6760 | 20,642 | 35,443 € |
| 17/08/2026 | 1,7260 | 1,7420 | 1,7460 | 1,6900 | 32,920 | 56,639 € |
| 14/08/2026 | 1,7460 | 1,7500 | 1,7500 | 1,7220 | 3,548 | 6,126 € |
| 13/08/2026 | 1,7400 | 1,7200 | 1,7600 | 1,6700 | 23,097 | 39,874 € |
| 12/08/2026 | 1,7300 | 1,7380 | 1,7400 | 1,7020 | 13,064 | 22,371 € |
| 11/08/2026 | 1,7280 | 1,6700 | 1,7360 | 1,6700 | 48,865 | 83,967 € |
| 10/08/2026 | 1,6800 | 1,6900 | 1,6900 | 1,6720 | 2,600 | 4,367 € |
| 07/08/2026 | 1,6900 | 1,7280 | 1,7280 | 1,6900 | 1,915 | 3,265 € |
| 06/08/2026 | 1,7280 | 1,7260 | 1,7360 | 1,7000 | 7,456 | 12,716 € |
| 05/08/2026 | 1,7100 | 1,7300 | 1,7380 | 1,7000 | 9,006 | 15,448 € |
| 04/08/2026 | 1,7220 | 1,7400 | 1,7400 | 1,7000 | 8,320 | 14,317 € |
| 03/08/2026 | 1,7400 | 1,7580 | 1,7580 | 1,7380 | 1,500 | 2,618 € |
| 31/07/2026 | 1,7380 | 1,7300 | 1,7500 | 1,6980 | 37,166 | 64,479 € |
| 30/07/2026 | 1,7080 | 1,6300 | 1,7380 | 1,6300 | 35,615 | 60,055 € |
| 29/07/2026 | 1,6680 | 1,6980 | 1,6980 | 1,6440 | 24,957 | 41,620 € |
| 28/07/2026 | 1,6760 | 1,6920 | 1,6980 | 1,6580 | 7,559 | 12,738 € |
| 27/07/2026 | 1,6900 | 1,6840 | 1,7040 | 1,6820 | 15,780 | 26,678 € |
| 24/07/2026 | 1,6700 | 1,6340 | 1,6980 | 1,6340 | 3,900 | 6,551 € |
| 23/07/2026 | 1,6300 | 1,6620 | 1,6620 | 1,6300 | 8,190 | 13,402 € |
| 22/07/2026 | 1,6620 | 1,6800 | 1,7000 | 1,6320 | 4,875 | 8,127 € |
| 21/07/2026 | 1,7200 | 1,7280 | 1,7280 | 1,7020 | 9,560 | 16,423 € |
| 20/07/2026 | 1,7100 | 1,7000 | 1,7500 | 1,7000 | 67,530 | 116,794 € |
| 17/07/2026 | 1,7000 | 1,7100 | 1,7120 | 1,6900 | 48,995 | 83,310 € |
| 16/07/2026 | 1,7120 | 1,7200 | 1,7320 | 1,7000 | 33,855 | 58,146 € |
| 15/07/2026 | 1,7060 | 1,8100 | 1,8100 | 1,6980 | 162,554 | 281,358 € |
| 14/07/2026 | 1,8280 | 1,8700 | 1,8700 | 1,8200 | 31,452 | 57,914 € |
| 13/07/2026 | 1,8700 | 1,8820 | 1,8840 | 1,8700 | 6,806 | 12,958 € |
| 10/07/2026 | 1,8820 | 1,8800 | 1,8880 | 1,8700 | 44,410 | 83,622 € |
| 09/07/2026 | 1,8800 | 1,9280 | 1,9320 | 1,8640 | 48,631 | 91,816 € |
| 08/07/2026 | 1,9000 | 1,9400 | 1,9400 | 1,9000 | 30,916 | 59,372 € |
| 07/07/2026 | 1,9440 | 1,9340 | 1,9440 | 1,9340 | 12,480 | 24,191 € |
| 06/07/2026 | 1,9360 | 1,9500 | 1,9680 | 1,9360 | 49,413 | 96,406 € |
| 03/07/2026 | 1,9600 | 1,9700 | 1,9700 | 1,9380 | 72,120 | 140,442 € |
| 02/07/2026 | 1,9640 | 1,9540 | 1,9700 | 1,9440 | 135,214 | 264,451 € |
| 01/07/2026 | 1,9540 | 1,9520 | 1,9760 | 1,9500 | 117,120 | 229,141 € |
| 30/06/2026 | 1,9500 | 1,9860 | 1,9860 | 1,9420 | 52,627 | 102,708 € |
| 29/06/2026 | 1,9740 | 1,9300 | 1,9800 | 1,9300 | 34,564 | 67,949 € |
| 26/06/2026 | 1,9740 | 1,9860 | 1,9860 | 1,9580 | 10,380 | 20,402 € |
| 25/06/2026 | 1,9700 | 1,9700 | 1,9700 | 1,9540 | 47,249 | 92,556 € |
| 24/06/2026 | 1,9520 | 1,9800 | 1,9900 | 1,9500 | 103,684 | 204,379 € |
| 23/06/2026 | 1,9800 | 2,0150 | 2,0150 | 1,9800 | 114,905 | 228,616 € |
| 22/06/2026 | 2,0300 | 2,0050 | 2,0350 | 1,9980 | 119,570 | 239,761 € |
| 19/06/2026 | 2,0150 | 2,0400 | 2,0500 | 1,9940 | 99,005 | 198,598 € |
| 18/06/2026 | 2,0050 | 2,0400 | 2,0400 | 1,9980 | 212,124 | 425,173 € |
| 17/06/2026 | 2,0200 | 2,0200 | 2,0600 | 2,0050 | 75,555 | 152,989 € |
| 16/06/2026 | 2,0250 | 2,0500 | 2,0500 | 2,0050 | 81,013 | 163,502 € |
| 15/06/2026 | 2,0350 | 2,0600 | 2,0700 | 2,0200 | 46,954 | 96,103 € |
| 12/06/2026 | 2,0050 | 2,0400 | 2,0600 | 2,0000 | 71,142 | 143,409 € |
| 11/06/2026 | 2,0000 | 2,0050 | 2,0100 | 1,9940 | 38,430 | 76,902 € |
| 10/06/2026 | 2,0000 | 2,0000 | 2,0150 | 1,9960 | 43,894 | 87,919 € |
| 09/06/2026 | 2,0100 | 2,0000 | 2,0500 | 1,9980 | 95,870 | 193,202 € |
| 08/06/2026 | 1,9960 | 1,9600 | 2,0000 | 1,9600 | 46,990 | 93,817 € |
| 05/06/2026 | 2,0000 | 2,0200 | 2,0400 | 2,0000 | 93,819 | 188,354 € |
| 04/06/2026 | 2,0000 | 2,0400 | 2,0500 | 2,0000 | 239,523 | 482,493 € |
| 03/06/2026 | 2,0400 | 2,0750 | 2,0750 | 2,0400 | 60,831 | 124,649 € |
| 02/06/2026 | 2,0850 | 2,0800 | 2,1300 | 2,0650 | 31,056 | 64,734 € |
| 29/05/2026 | 2,1100 | 2,0800 | 2,1250 | 2,0750 | 197,281 | 414,939 € |
| 28/05/2026 | 2,0700 | 2,0850 | 2,0850 | 2,0600 | 36,164 | 74,949 € |
| 27/05/2026 | 2,0700 | 2,0800 | 2,1000 | 2,0600 | 84,268 | 175,020 € |
| 26/05/2026 | 2,0600 | 2,1050 | 2,1050 | 2,0550 | 91,165 | 189,084 € |
| 25/05/2026 | 2,1050 | 2,0950 | 2,1200 | 2,0800 | 225,460 | 473,334 € |
| 22/05/2026 | 2,0600 | 2,0350 | 2,0900 | 2,0300 | 284,242 | 586,075 € |
| 21/05/2026 | 1,9880 | 2,2100 | 2,2200 | 1,9860 | 880,175 | 1,815,211 € |
| 20/05/2026 | 2,1650 | 2,1350 | 2,1900 | 2,1100 | 151,218 | 324,751 € |
| 19/05/2026 | 2,1050 | 2,0600 | 2,1600 | 2,0400 | 260,115 | 547,108 € |
| 18/05/2026 | 2,0650 | 2,0700 | 2,1200 | 2,0400 | 57,292 | 119,251 € |
| 15/05/2026 | 2,0550 | 2,0600 | 2,0600 | 1,9980 | 43,534 | 88,361 € |
| 14/05/2026 | 2,0600 | 1,9500 | 2,0600 | 1,9500 | 201,558 | 405,527 € |
| 13/05/2026 | 1,9500 | 1,8880 | 1,9500 | 1,8880 | 149,749 | 286,051 € |
| 12/05/2026 | 1,8880 | 1,9440 | 1,9440 | 1,8880 | 20,826 | 39,533 € |
| 11/05/2026 | 1,9460 | 1,9680 | 1,9700 | 1,9120 | 36,552 | 70,917 € |
| 08/05/2026 | 1,9620 | 1,9900 | 1,9980 | 1,9600 | 17,128 | 33,719 € |
| 07/05/2026 | 1,9720 | 2,0000 | 2,0400 | 1,9720 | 40,756 | 81,399 € |
| 06/05/2026 | 2,0100 | 1,9260 | 2,0600 | 1,9200 | 181,902 | 364,235 € |
| 05/05/2026 | 1,9180 | 1,9000 | 1,9180 | 1,8920 | 13,471 | 25,582 € |
| 04/05/2026 | 1,9000 | 1,8600 | 1,9200 | 1,8600 | 13,585 | 25,805 € |
| 30/04/2026 | 1,8640 | 1,8900 | 1,8900 | 1,8640 | 11,615 | 21,800 € |
| 29/04/2026 | 1,8640 | 1,9000 | 1,9000 | 1,8500 | 35,305 | 66,017 € |
| 28/04/2026 | 1,8920 | 1,9000 | 1,9300 | 1,8920 | 30,638 | 58,315 € |
| 27/04/2026 | 1,9300 | 1,9300 | 1,9440 | 1,9100 | 30,557 | 58,884 € |
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.