Euronext Athens
LAVI
LAVI
Τελευταίο κλείσιμο
1,6480
+0,0060 (+0,37%) 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.
Άνοιγμα1,6780
Υψηλό1,6780
Χαμηλό1,6320
Όγκος13,277
Τζίρος21,843 €
Πράξεις34
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 1,6480 | 1,6780 | 1,6780 | 1,6320 | 13,277 | 21,843 € |
| 28/08/2026 | 1,6420 | 1,6400 | 1,6720 | 1,6320 | 32,871 | 54,202 € |
| 27/08/2026 | 1,6400 | 1,6180 | 1,6900 | 1,6180 | 57,611 | 95,184 € |
| 26/08/2026 | 1,6480 | 1,6520 | 1,6800 | 1,6440 | 333,147 | 551,156 € |
| 25/08/2026 | 1,6460 | 1,5680 | 1,6500 | 1,5680 | 452,594 | 731,721 € |
| 24/08/2026 | 1,5600 | 1,5500 | 1,5840 | 1,5440 | 511,677 | 796,362 € |
| 21/08/2026 | 1,5640 | 1,5400 | 1,5820 | 1,5400 | 26,845 | 42,253 € |
| 20/08/2026 | 1,5540 | 1,5700 | 1,5800 | 1,5500 | 23,820 | 37,248 € |
| 19/08/2026 | 1,5660 | 1,5700 | 1,5700 | 1,5320 | 20,057 | 31,167 € |
| 18/08/2026 | 1,5520 | 1,5360 | 1,5700 | 1,5360 | 22,800 | 35,496 € |
| 17/08/2026 | 1,5640 | 1,5800 | 1,5800 | 1,5420 | 8,975 | 13,964 € |
| 14/08/2026 | 1,5600 | 1,5900 | 1,5900 | 1,5540 | 5,223 | 8,177 € |
| 13/08/2026 | 1,5600 | 1,5700 | 1,5920 | 1,5400 | 25,588 | 39,869 € |
| 12/08/2026 | 1,5700 | 1,5840 | 1,5840 | 1,5620 | 9,742 | 15,322 € |
| 11/08/2026 | 1,5660 | 1,5440 | 1,5700 | 1,5420 | 37,104 | 57,663 € |
| 10/08/2026 | 1,5600 | 1,5800 | 1,5800 | 1,5320 | 12,602 | 19,719 € |
| 07/08/2026 | 1,5500 | 1,5800 | 1,5800 | 1,5400 | 41,119 | 64,046 € |
| 06/08/2026 | 1,5720 | 1,6180 | 1,6300 | 1,5700 | 27,132 | 43,240 € |
| 05/08/2026 | 1,6140 | 1,6480 | 1,6480 | 1,6080 | 25,965 | 42,276 € |
| 04/08/2026 | 1,6400 | 1,6240 | 1,6480 | 1,6220 | 49,906 | 81,364 € |
| 03/08/2026 | 1,6220 | 1,6000 | 1,6460 | 1,5800 | 145,468 | 235,282 € |
| 31/07/2026 | 1,5900 | 1,5820 | 1,6000 | 1,5800 | 62,007 | 98,786 € |
| 30/07/2026 | 1,5800 | 1,5820 | 1,5900 | 1,5640 | 35,306 | 55,589 € |
| 29/07/2026 | 1,5820 | 1,5980 | 1,6000 | 1,5240 | 89,333 | 142,370 € |
| 28/07/2026 | 1,5900 | 1,5700 | 1,6100 | 1,5700 | 165,985 | 265,009 € |
| 27/07/2026 | 1,5660 | 1,4500 | 1,5700 | 1,4500 | 128,691 | 195,298 € |
| 24/07/2026 | 1,4500 | 1,4660 | 1,4660 | 1,4200 | 77,021 | 110,139 € |
| 23/07/2026 | 1,4120 | 1,4160 | 1,4300 | 1,4100 | 101,007 | 143,468 € |
| 22/07/2026 | 1,4140 | 1,4260 | 1,4520 | 1,4100 | 36,298 | 52,216 € |
| 21/07/2026 | 1,4260 | 1,4400 | 1,4400 | 1,4000 | 281,271 | 396,018 € |
| 20/07/2026 | 1,4220 | 1,4400 | 1,4640 | 1,4200 | 15,141 | 21,840 € |
| 17/07/2026 | 1,4400 | 1,4700 | 1,4780 | 1,4320 | 48,654 | 70,479 € |
| 16/07/2026 | 1,4740 | 1,4260 | 1,4820 | 1,4200 | 63,408 | 91,971 € |
| 15/07/2026 | 1,4300 | 1,4960 | 1,4960 | 1,4280 | 30,860 | 44,371 € |
| 14/07/2026 | 1,4480 | 1,4680 | 1,5000 | 1,4420 | 24,555 | 35,902 € |
| 13/07/2026 | 1,4680 | 1,4900 | 1,5140 | 1,4680 | 113,083 | 167,358 € |
| 10/07/2026 | 1,5000 | 1,5260 | 1,5400 | 1,5000 | 53,276 | 80,802 € |
| 09/07/2026 | 1,5260 | 1,4900 | 1,5340 | 1,4900 | 37,466 | 56,630 € |
| 08/07/2026 | 1,4880 | 1,5100 | 1,5320 | 1,4400 | 153,109 | 226,519 € |
| 07/07/2026 | 1,5120 | 1,5100 | 1,5660 | 1,5100 | 56,123 | 85,418 € |
| 06/07/2026 | 1,5340 | 1,5780 | 1,5780 | 1,5340 | 34,373 | 53,246 € |
| 03/07/2026 | 1,5240 | 1,5240 | 1,5520 | 1,5200 | 43,314 | 66,283 € |
| 02/07/2026 | 1,5200 | 1,5020 | 1,5600 | 1,5000 | 80,123 | 122,280 € |
| 01/07/2026 | 1,5380 | 1,5420 | 1,5780 | 1,5300 | 30,319 | 46,848 € |
| 30/06/2026 | 1,5520 | 1,5980 | 1,6000 | 1,5520 | 18,474 | 29,030 € |
| 29/06/2026 | 1,5800 | 1,6260 | 1,6260 | 1,5700 | 34,627 | 55,056 € |
| 26/06/2026 | 1,5640 | 1,5900 | 1,6080 | 1,5600 | 34,884 | 55,081 € |
| 25/06/2026 | 1,5900 | 1,5900 | 1,6100 | 1,5760 | 25,736 | 41,045 € |
| 24/06/2026 | 1,5900 | 1,6100 | 1,6300 | 1,5900 | 64,009 | 102,339 € |
| 23/06/2026 | 1,6060 | 1,6180 | 1,6480 | 1,5920 | 99,740 | 161,988 € |
| 22/06/2026 | 1,6100 | 1,6200 | 1,6200 | 1,5800 | 110,513 | 176,555 € |
| 19/06/2026 | 1,5900 | 1,5520 | 1,5900 | 1,5320 | 260,172 | 407,372 € |
| 18/06/2026 | 1,5300 | 1,5400 | 1,5400 | 1,5220 | 77,583 | 118,581 € |
| 17/06/2026 | 1,5340 | 1,5580 | 1,5580 | 1,5320 | 44,817 | 68,985 € |
| 16/06/2026 | 1,5560 | 1,5700 | 1,5700 | 1,5300 | 142,307 | 221,003 € |
| 15/06/2026 | 1,5640 | 1,5380 | 1,5800 | 1,5380 | 74,386 | 116,149 € |
| 12/06/2026 | 1,5380 | 1,5940 | 1,5940 | 1,5380 | 94,795 | 148,476 € |
| 11/06/2026 | 1,5420 | 1,5500 | 1,5580 | 1,5400 | 65,566 | 101,527 € |
| 10/06/2026 | 1,5460 | 1,5520 | 1,5700 | 1,5380 | 59,611 | 92,261 € |
| 09/06/2026 | 1,5620 | 1,5580 | 1,6000 | 1,5580 | 95,029 | 150,028 € |
| 08/06/2026 | 1,5540 | 1,5500 | 1,5840 | 1,5320 | 66,637 | 103,855 € |
| 05/06/2026 | 1,5800 | 1,5820 | 1,6000 | 1,5620 | 98,572 | 155,342 € |
| 04/06/2026 | 1,5820 | 1,5840 | 1,6340 | 1,5640 | 89,979 | 143,300 € |
| 03/06/2026 | 1,6000 | 1,6500 | 1,6500 | 1,5700 | 127,660 | 204,479 € |
| 02/06/2026 | 1,6300 | 1,6540 | 1,6900 | 1,6300 | 99,565 | 164,962 € |
| 29/05/2026 | 1,6540 | 1,7000 | 1,7120 | 1,6540 | 742,578 | 1,238,025 € |
| 28/05/2026 | 1,6980 | 1,7000 | 1,7020 | 1,6640 | 335,188 | 568,547 € |
| 27/05/2026 | 1,7040 | 1,6900 | 1,7340 | 1,6800 | 190,651 | 326,736 € |
| 26/05/2026 | 1,6920 | 1,6860 | 1,7380 | 1,6580 | 222,539 | 380,508 € |
| 25/05/2026 | 1,6580 | 1,5800 | 1,6900 | 1,5800 | 183,126 | 300,182 € |
| 22/05/2026 | 1,5540 | 1,5500 | 1,5700 | 1,5420 | 38,832 | 60,347 € |
| 21/05/2026 | 1,5680 | 1,5500 | 1,6000 | 1,5200 | 97,570 | 151,812 € |
| 20/05/2026 | 1,5500 | 1,5340 | 1,5700 | 1,5060 | 117,549 | 179,695 € |
| 19/05/2026 | 1,5400 | 1,5820 | 1,5820 | 1,5360 | 144,553 | 224,396 € |
| 18/05/2026 | 1,5820 | 1,6000 | 1,6180 | 1,5720 | 341,118 | 549,533 € |
| 15/05/2026 | 1,6200 | 1,6380 | 1,6380 | 1,6100 | 86,354 | 139,982 € |
| 14/05/2026 | 1,6380 | 1,6940 | 1,6960 | 1,6340 | 98,545 | 162,746 € |
| 13/05/2026 | 1,6500 | 1,6920 | 1,7100 | 1,6500 | 116,923 | 197,007 € |
| 12/05/2026 | 1,6600 | 1,7000 | 1,7000 | 1,6380 | 57,401 | 95,527 € |
| 11/05/2026 | 1,6680 | 1,6900 | 1,7160 | 1,6500 | 223,156 | 375,833 € |
| 08/05/2026 | 1,6980 | 1,6700 | 1,7180 | 1,6340 | 238,800 | 403,023 € |
| 07/05/2026 | 1,6800 | 1,6300 | 1,7240 | 1,6300 | 735,062 | 1,227,906 € |
| 06/05/2026 | 1,6000 | 1,5800 | 1,6080 | 1,5700 | 216,456 | 344,371 € |
| 05/05/2026 | 1,5260 | 1,5080 | 1,5400 | 1,5060 | 48,313 | 73,656 € |
| 04/05/2026 | 1,5200 | 1,5500 | 1,5500 | 1,4900 | 64,879 | 98,384 € |
| 30/04/2026 | 1,5400 | 1,5340 | 1,5600 | 1,5100 | 402,205 | 619,976 € |
| 29/04/2026 | 1,5320 | 1,5400 | 1,5700 | 1,4960 | 122,464 | 188,138 € |
| 28/04/2026 | 1,5300 | 1,4440 | 1,5480 | 1,4440 | 823,917 | 1,256,947 € |
| 27/04/2026 | 1,4500 | 1,4000 | 1,4660 | 1,4000 | 316,318 | 457,581 € |
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.