Euronext Athens
MEVA
MEVA
Τελευταίο κλείσιμο
7,9400
-0,0400 (-0,50%) 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.
Άνοιγμα7,9000
Υψηλό7,9400
Χαμηλό7,9000
Όγκος510
Τζίρος4,029 €
Πράξεις3
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 7,9400 | 7,9000 | 7,9400 | 7,9000 | 510 | 4,029 € |
| 28/08/2026 | 7,9800 | 7,9800 | 8,0000 | 7,8400 | 3,236 | 25,645 € |
| 27/08/2026 | 7,9600 | 7,7800 | 7,9800 | 7,7800 | 1,200 | 9,512 € |
| 26/08/2026 | 7,9000 | 7,7800 | 7,9000 | 7,7800 | 1,345 | 10,466 € |
| 25/08/2026 | 7,8800 | 7,7800 | 7,8800 | 7,7800 | 310 | 2,415 € |
| 24/08/2026 | 7,9000 | 7,8000 | 8,0000 | 7,8000 | 241 | 1,906 € |
| 21/08/2026 | 7,9600 | 7,9000 | 7,9600 | 7,8000 | 1,430 | 11,163 € |
| 20/08/2026 | 7,9800 | 7,9000 | 7,9800 | 7,7800 | 662 | 5,184 € |
| 19/08/2026 | 7,9600 | 7,6800 | 7,9800 | 7,6800 | 1,077 | 8,457 € |
| 18/08/2026 | 8,0000 | 7,8600 | 8,0000 | 7,8600 | 240 | 1,893 € |
| 17/08/2026 | 8,0400 | 7,9800 | 8,0400 | 7,9800 | 1,831 | 14,637 € |
| 14/08/2026 | 7,9800 | 7,8600 | 7,9800 | 7,8600 | 25 | 197 € |
| 13/08/2026 | 7,9600 | 7,8600 | 7,9600 | 7,7800 | 3,198 | 25,193 € |
| 12/08/2026 | 7,8600 | 7,8000 | 7,8600 | 7,7800 | 1,735 | 13,515 € |
| 11/08/2026 | 7,8800 | 7,8000 | 7,8800 | 7,8000 | 283 | 2,208 € |
| 10/08/2026 | 7,9200 | 8,0000 | 8,0000 | 7,7800 | 422 | 3,308 € |
| 07/08/2026 | 7,8600 | 7,8000 | 7,8600 | 7,7800 | 1,011 | 7,882 € |
| 06/08/2026 | 7,8000 | 7,8000 | 7,8000 | 7,8000 | 1,173 | 9,149 € |
| 05/08/2026 | 7,8800 | 7,8000 | 7,9000 | 7,7800 | 1,678 | 13,129 € |
| 04/08/2026 | 7,9600 | 7,8000 | 7,9800 | 7,8000 | 968 | 7,615 € |
| 03/08/2026 | 8,0000 | 7,8000 | 8,0000 | 7,7000 | 1,043 | 8,116 € |
| 31/07/2026 | 7,8200 | 8,0000 | 8,0600 | 7,8200 | 809 | 6,376 € |
| 30/07/2026 | 7,9400 | 7,9000 | 7,9400 | 7,7000 | 3,140 | 24,341 € |
| 29/07/2026 | 7,8800 | 8,1600 | 8,1600 | 7,8600 | 2,254 | 17,767 € |
| 28/07/2026 | 8,1000 | 7,9800 | 8,1000 | 7,9800 | 2,575 | 20,631 € |
| 27/07/2026 | 8,0000 | 7,8000 | 8,0000 | 7,7200 | 2,360 | 18,593 € |
| 24/07/2026 | 7,8000 | 7,7400 | 7,8400 | 7,7200 | 666 | 5,159 € |
| 23/07/2026 | 7,8000 | 7,8200 | 7,8400 | 7,6800 | 2,198 | 16,996 € |
| 22/07/2026 | 7,8000 | 7,8400 | 7,9400 | 7,8000 | 6,401 | 50,101 € |
| 21/07/2026 | 8,0400 | 7,8000 | 8,0400 | 7,8000 | 1,199 | 9,488 € |
| 20/07/2026 | 8,0400 | 8,0600 | 8,0600 | 7,6000 | 430 | 3,459 € |
| 17/07/2026 | 8,0600 | 8,0800 | 8,0800 | 7,9000 | 1,901 | 15,257 € |
| 16/07/2026 | 8,0600 | 7,9000 | 8,1000 | 7,8000 | 4,166 | 33,302 € |
| 15/07/2026 | 8,0600 | 7,5000 | 8,0800 | 7,4000 | 7,904 | 61,836 € |
| 14/07/2026 | 7,6400 | 8,1600 | 8,1600 | 7,3000 | 60,179 | 455,566 € |
| 13/07/2026 | 8,0400 | 8,3000 | 8,4200 | 7,7200 | 33,720 | 270,310 € |
| 10/07/2026 | 8,5200 | 8,6400 | 8,6400 | 8,3000 | 7,940 | 67,065 € |
| 09/07/2026 | 8,6000 | 8,3800 | 8,6000 | 8,3800 | 3,665 | 31,096 € |
| 08/07/2026 | 8,4800 | 8,6000 | 8,6000 | 8,3600 | 1,021 | 8,618 € |
| 07/07/2026 | 8,5400 | 8,5000 | 8,5800 | 8,4200 | 564 | 4,786 € |
| 06/07/2026 | 8,5400 | 8,5000 | 8,6000 | 8,4600 | 326 | 2,780 € |
| 03/07/2026 | 8,7200 | 8,6800 | 8,7400 | 8,6800 | 345 | 3,003 € |
| 02/07/2026 | 8,8000 | 8,7400 | 8,8000 | 8,7200 | 6,462 | 56,673 € |
| 01/07/2026 | 8,7600 | 8,4400 | 8,8000 | 8,4400 | 526 | 4,554 € |
| 30/06/2026 | 8,7000 | 8,4800 | 8,7400 | 8,4600 | 4,443 | 37,796 € |
| 29/06/2026 | 8,5400 | 8,5400 | 8,6000 | 8,5000 | 3,302 | 28,154 € |
| 26/06/2026 | 8,6000 | 8,5800 | 8,6000 | 8,5200 | 1,816 | 15,508 € |
| 25/06/2026 | 8,7000 | 8,5200 | 8,7800 | 8,4200 | 1,468 | 12,574 € |
| 24/06/2026 | 8,7200 | 8,3600 | 8,8000 | 8,3600 | 2,066 | 18,009 € |
| 23/06/2026 | 8,7400 | 8,7200 | 8,7600 | 8,5000 | 1,226 | 10,608 € |
| 22/06/2026 | 8,7200 | 8,6200 | 8,7200 | 8,6200 | 2,067 | 17,822 € |
| 19/06/2026 | 8,6200 | 8,6800 | 8,7200 | 8,5000 | 8,647 | 74,235 € |
| 18/06/2026 | 8,8600 | 8,7200 | 8,8800 | 8,6800 | 575 | 5,060 € |
| 17/06/2026 | 8,8200 | 8,6200 | 8,8200 | 8,6200 | 1,623 | 14,128 € |
| 16/06/2026 | 8,8400 | 8,6200 | 8,8400 | 8,6000 | 1,930 | 16,786 € |
| 15/06/2026 | 8,6200 | 8,6000 | 8,7600 | 8,5800 | 565 | 4,878 € |
| 12/06/2026 | 8,8000 | 8,9000 | 8,9000 | 8,5600 | 4,446 | 38,368 € |
| 11/06/2026 | 8,6600 | 8,5400 | 8,7400 | 8,4400 | 1,002 | 8,518 € |
| 10/06/2026 | 8,7200 | 8,5000 | 8,7200 | 8,5000 | 1,004 | 8,661 € |
| 09/06/2026 | 8,6600 | 8,5000 | 8,6800 | 8,5000 | 1,168 | 10,040 € |
| 08/06/2026 | 8,6800 | 8,3800 | 8,7000 | 8,3800 | 3,166 | 27,134 € |
| 05/06/2026 | 8,6000 | 8,6200 | 8,6200 | 8,5000 | 791 | 6,761 € |
| 04/06/2026 | 8,6200 | 8,6600 | 8,7000 | 8,4000 | 1,536 | 13,265 € |
| 03/06/2026 | 8,6600 | 8,6800 | 8,6800 | 8,4600 | 1,070 | 9,137 € |
| 02/06/2026 | 8,6800 | 8,6800 | 8,6800 | 8,4000 | 1,578 | 13,483 € |
| 29/05/2026 | 8,6200 | 8,5000 | 8,6200 | 8,3600 | 1,716 | 14,515 € |
| 28/05/2026 | 8,4000 | 8,4000 | 8,5800 | 8,3600 | 2,439 | 20,470 € |
| 27/05/2026 | 8,5000 | 8,3600 | 8,5000 | 8,3200 | 3,545 | 29,734 € |
| 26/05/2026 | 8,5600 | 8,8000 | 8,8000 | 8,4000 | 3,553 | 30,122 € |
| 25/05/2026 | 8,7000 | 8,7000 | 8,8000 | 8,5000 | 5,895 | 50,474 € |
| 22/05/2026 | 8,7000 | 8,7200 | 8,7800 | 8,4800 | 210 | 1,808 € |
| 21/05/2026 | 8,7000 | 8,6000 | 8,8000 | 8,5000 | 811 | 6,990 € |
| 20/05/2026 | 8,6200 | 8,6200 | 8,6800 | 8,3400 | 431 | 3,682 € |
| 19/05/2026 | 8,5000 | 8,4200 | 8,6400 | 8,3000 | 5,113 | 42,869 € |
| 18/05/2026 | 8,4600 | 8,4200 | 8,6800 | 8,4200 | 1,141 | 9,710 € |
| 15/05/2026 | 8,8000 | 8,6000 | 8,8000 | 8,6000 | 760 | 6,599 € |
| 14/05/2026 | 8,8600 | 8,7600 | 8,9000 | 8,7600 | 1,666 | 14,750 € |
| 13/05/2026 | 8,7200 | 8,3000 | 8,7200 | 8,3000 | 2,564 | 21,900 € |
| 12/05/2026 | 8,3400 | 8,3000 | 8,3600 | 8,2000 | 2,411 | 19,902 € |
| 11/05/2026 | 8,3000 | 8,3000 | 8,4600 | 8,2800 | 5,081 | 42,387 € |
| 08/05/2026 | 8,3800 | 8,4800 | 8,4800 | 8,3800 | 4,496 | 37,790 € |
| 07/05/2026 | 8,4800 | 8,4200 | 8,6000 | 8,4000 | 5,977 | 50,534 € |
| 06/05/2026 | 8,4800 | 8,5000 | 8,6800 | 8,4200 | 11,072 | 94,449 € |
| 05/05/2026 | 8,5000 | 8,5400 | 8,6000 | 8,4400 | 6,954 | 59,080 € |
| 04/05/2026 | 8,5000 | 8,8600 | 8,8600 | 8,4400 | 5,769 | 49,040 € |
| 30/04/2026 | 8,6000 | 8,7000 | 8,7400 | 8,5200 | 5,896 | 50,738 € |
| 29/04/2026 | 8,6400 | 8,6000 | 8,7600 | 8,4000 | 19,513 | 167,027 € |
| 28/04/2026 | 9,0000 | 9,0000 | 9,0600 | 9,0000 | 1,441 | 12,972 € |
| 27/04/2026 | 9,0600 | 9,1000 | 9,1000 | 8,9200 | 3,438 | 30,934 € |
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.