Euronext Athens
EVROF
EVROF
Τελευταίο κλείσιμο
4,1600
-0,0700 (-1,65%) 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.
Άνοιγμα4,3100
Υψηλό4,3100
Χαμηλό4,1100
Όγκος826
Τζίρος3,417 €
Πράξεις29
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 4,1600 | 4,3100 | 4,3100 | 4,1100 | 826 | 3,417 € |
| 28/08/2026 | 4,2300 | 4,1600 | 4,2800 | 4,1500 | 4,821 | 20,128 € |
| 27/08/2026 | 4,3100 | 4,2700 | 4,3400 | 4,2100 | 1,275 | 5,501 € |
| 26/08/2026 | 4,2900 | 4,2900 | 4,3600 | 4,2100 | 7,560 | 32,273 € |
| 25/08/2026 | 4,2200 | 4,2600 | 4,3700 | 4,2000 | 10,893 | 46,572 € |
| 24/08/2026 | 4,2600 | 4,0000 | 4,2700 | 3,9200 | 25,743 | 104,870 € |
| 21/08/2026 | 4,0200 | 4,1000 | 4,1000 | 3,9200 | 3,676 | 14,652 € |
| 20/08/2026 | 4,0700 | 4,0400 | 4,1000 | 4,0200 | 4,581 | 18,643 € |
| 19/08/2026 | 4,1400 | 4,1000 | 4,1700 | 4,0400 | 4,701 | 19,500 € |
| 18/08/2026 | 4,1600 | 4,1300 | 4,2300 | 4,0800 | 14,410 | 60,114 € |
| 17/08/2026 | 4,0800 | 4,0000 | 4,0800 | 3,9000 | 4,851 | 19,471 € |
| 14/08/2026 | 3,9800 | 3,9700 | 3,9900 | 3,9700 | 740 | 2,941 € |
| 13/08/2026 | 3,9200 | 3,9000 | 3,9500 | 3,8000 | 3,438 | 13,460 € |
| 12/08/2026 | 3,8400 | 3,9000 | 3,9000 | 3,8000 | 757 | 2,904 € |
| 11/08/2026 | 3,8500 | 3,6800 | 3,8600 | 3,6800 | 619 | 2,378 € |
| 10/08/2026 | 3,8000 | 3,8600 | 3,8600 | 3,7500 | 1,189 | 4,504 € |
| 07/08/2026 | 3,8000 | 3,8200 | 3,8200 | 3,7600 | 929 | 3,517 € |
| 06/08/2026 | 3,7800 | 3,6900 | 3,7800 | 3,6900 | 3,133 | 11,749 € |
| 05/08/2026 | 3,6800 | 3,6800 | 3,6900 | 3,6000 | 375 | 1,372 € |
| 04/08/2026 | 3,6700 | 3,5900 | 3,6900 | 3,5900 | 1,459 | 5,318 € |
| 03/08/2026 | 3,6600 | 3,6500 | 3,6700 | 3,5900 | 3,619 | 13,195 € |
| 31/07/2026 | 3,6100 | 3,7000 | 3,7000 | 3,6000 | 1,144 | 4,144 € |
| 30/07/2026 | 3,7000 | 3,7000 | 3,7500 | 3,6100 | 1,950 | 7,186 € |
| 29/07/2026 | 3,6800 | 3,6600 | 3,6800 | 3,5500 | 3,529 | 12,825 € |
| 28/07/2026 | 3,6200 | 3,6800 | 3,6800 | 3,5300 | 989 | 3,576 € |
| 27/07/2026 | 3,5900 | 3,5700 | 3,6200 | 3,5700 | 4,633 | 16,625 € |
| 24/07/2026 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 5 | 18 € |
| 23/07/2026 | 3,5300 | 3,5600 | 3,6500 | 3,4700 | 2,850 | 10,178 € |
| 22/07/2026 | 3,6300 | 3,6600 | 3,6600 | 3,5300 | 228 | 828 € |
| 21/07/2026 | 3,6000 | 3,6000 | 3,6500 | 3,5900 | 1,251 | 4,499 € |
| 20/07/2026 | 3,6800 | 3,7000 | 3,7100 | 3,6000 | 70 | 256 € |
| 17/07/2026 | 3,6600 | 3,6700 | 3,6700 | 3,6200 | 195 | 714 € |
| 16/07/2026 | 3,7200 | 3,6100 | 3,7200 | 3,6100 | 1,866 | 6,895 € |
| 15/07/2026 | 3,7000 | 3,6700 | 3,7600 | 3,6100 | 1,123 | 4,115 € |
| 14/07/2026 | 3,6700 | 3,7600 | 3,7700 | 3,6500 | 1,280 | 4,729 € |
| 13/07/2026 | 3,7400 | 3,6600 | 3,8500 | 3,6600 | 433 | 1,609 € |
| 10/07/2026 | 3,7500 | 3,8200 | 3,8200 | 3,7400 | 763 | 2,862 € |
| 09/07/2026 | 3,7700 | 3,8000 | 3,8000 | 3,7200 | 3,611 | 13,520 € |
| 08/07/2026 | 3,8000 | 3,8500 | 3,8500 | 3,7000 | 886 | 3,346 € |
| 07/07/2026 | 3,8500 | 3,9200 | 3,9200 | 3,7800 | 2,295 | 8,744 € |
| 06/07/2026 | 3,9300 | 3,9500 | 3,9500 | 3,8000 | 1,794 | 6,995 € |
| 03/07/2026 | 3,9200 | 3,9000 | 3,9300 | 3,8800 | 1,311 | 5,123 € |
| 02/07/2026 | 3,8700 | 3,8500 | 3,8800 | 3,8100 | 700 | 2,681 € |
| 01/07/2026 | 3,8500 | 3,9000 | 3,9100 | 3,7800 | 3,970 | 15,144 € |
| 30/06/2026 | 3,8800 | 3,9400 | 3,9800 | 3,8000 | 3,157 | 12,156 € |
| 29/06/2026 | 3,9200 | 3,9400 | 3,9400 | 3,8300 | 2,574 | 9,981 € |
| 26/06/2026 | 3,9100 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 25/06/2026 | 3,9100 | 3,9400 | 3,9400 | 3,8300 | 4,200 | 16,244 € |
| 24/06/2026 | 3,8200 | 3,8500 | 3,8500 | 3,6600 | 1,945 | 7,356 € |
| 23/06/2026 | 3,7600 | 3,8000 | 3,8000 | 3,7400 | 869 | 3,275 € |
| 22/06/2026 | 3,8100 | 3,8800 | 3,8800 | 3,7800 | 545 | 2,065 € |
| 19/06/2026 | 3,8800 | 3,8000 | 3,8900 | 3,7600 | 7,044 | 26,715 € |
| 18/06/2026 | 3,9000 | 3,9000 | 3,9200 | 3,8200 | 4,922 | 18,948 € |
| 17/06/2026 | 3,9000 | 3,9300 | 3,9300 | 3,8200 | 2,921 | 11,296 € |
| 16/06/2026 | 3,9200 | 3,9000 | 3,9300 | 3,8200 | 1,779 | 6,897 € |
| 15/06/2026 | 3,8900 | 3,8900 | 3,9000 | 3,8300 | 2,523 | 9,748 € |
| 12/06/2026 | 3,8400 | 3,9000 | 3,9000 | 3,8000 | 3,399 | 13,033 € |
| 11/06/2026 | 3,8900 | 3,9200 | 3,9200 | 3,8300 | 916 | 3,564 € |
| 10/06/2026 | 3,8800 | 3,9300 | 3,9300 | 3,7900 | 725 | 2,798 € |
| 09/06/2026 | 3,8800 | 3,9900 | 3,9900 | 3,8000 | 1,624 | 6,225 € |
| 08/06/2026 | 3,8900 | 3,9000 | 3,9300 | 3,8500 | 1,185 | 4,611 € |
| 05/06/2026 | 3,9500 | 3,9700 | 3,9700 | 3,8600 | 186 | 731 € |
| 04/06/2026 | 3,9500 | 3,9400 | 3,9900 | 3,8400 | 1,029 | 4,004 € |
| 03/06/2026 | 3,9400 | 3,8900 | 3,9900 | 3,8800 | 2,811 | 10,974 € |
| 02/06/2026 | 3,8900 | 3,9100 | 4,0400 | 3,8800 | 3,194 | 12,563 € |
| 29/05/2026 | 3,9700 | 3,9100 | 3,9900 | 3,8600 | 5,311 | 20,780 € |
| 28/05/2026 | 3,8700 | 3,9000 | 3,9000 | 3,7900 | 582 | 2,226 € |
| 27/05/2026 | 3,8900 | 3,9600 | 3,9600 | 3,7900 | 1,583 | 6,131 € |
| 26/05/2026 | 3,8900 | 3,8600 | 3,9000 | 3,7800 | 1,542 | 5,974 € |
| 25/05/2026 | 3,8600 | 3,9500 | 3,9500 | 3,7700 | 1,939 | 7,447 € |
| 22/05/2026 | 3,8500 | 3,8700 | 3,8700 | 3,7400 | 2,249 | 8,576 € |
| 21/05/2026 | 3,8000 | 3,8600 | 3,8600 | 3,7500 | 510 | 1,938 € |
| 20/05/2026 | 3,8100 | 3,8100 | 3,8100 | 3,7000 | 627 | 2,369 € |
| 19/05/2026 | 3,7600 | 3,8000 | 3,8300 | 3,6900 | 3,400 | 12,651 € |
| 18/05/2026 | 3,8000 | 3,8000 | 3,8200 | 3,7100 | 1,627 | 6,135 € |
| 15/05/2026 | 3,8000 | 3,8000 | 3,8500 | 3,7800 | 651 | 2,471 € |
| 14/05/2026 | 3,8000 | 3,7900 | 3,8400 | 3,7400 | 3,112 | 11,789 € |
| 13/05/2026 | 3,8400 | 3,8500 | 3,8500 | 3,8000 | 149 | 569 € |
| 12/05/2026 | 3,8200 | 3,8200 | 3,8300 | 3,8200 | 351 | 1,341 € |
| 11/05/2026 | 3,8300 | 3,8500 | 3,8900 | 3,7600 | 1,695 | 6,512 € |
| 08/05/2026 | 3,8300 | 3,7800 | 3,8300 | 3,7500 | 7,673 | 29,181 € |
| 07/05/2026 | 3,7600 | 3,6100 | 3,8000 | 3,6000 | 22,656 | 84,023 € |
| 06/05/2026 | 3,5100 | 3,5500 | 3,5800 | 3,5100 | 3,215 | 11,398 € |
| 05/05/2026 | 3,5500 | 3,5000 | 3,5800 | 3,5000 | 1,846 | 6,475 € |
| 04/05/2026 | 3,4900 | 3,5800 | 3,5800 | 3,4500 | 2,753 | 9,618 € |
| 30/04/2026 | 3,5800 | 3,4500 | 3,5800 | 3,4300 | 1,517 | 5,385 € |
| 29/04/2026 | 3,5400 | 3,6000 | 3,6000 | 3,5300 | 1,537 | 5,430 € |
| 28/04/2026 | 3,6100 | 3,5600 | 3,6500 | 3,5300 | 2,760 | 9,803 € |
| 27/04/2026 | 3,6800 | 3,6000 | 3,7100 | 3,5800 | 4,857 | 17,626 € |
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.