Euronext Athens
EVR
EVR
Τελευταίο κλείσιμο
1,7100
+0,0100 (+0,59%) 20/07/2026
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.
Άνοιγμα1,7000
Υψηλό1,7500
Χαμηλό1,7000
Όγκος67,530
Τζίρος116,794 €
Πράξεις38
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.