Euronext Athens
LAVI
LAVI
Τελευταίο κλείσιμο
1,5660
+0,0060 (+0,38%) 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.
Άνοιγμα1,5440
Υψηλό1,5700
Χαμηλό1,5420
Όγκος37,104
Τζίρος57,663 €
Πράξεις84
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.