Euronext Athens
Noval Property
NOVAL
Τελευταίο κλείσιμο
2,5800
-0,0100 (-0,39%) 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.
Άνοιγμα2,5800
Υψηλό2,5800
Χαμηλό2,5600
Όγκος26,600
Τζίρος68,624 €
Πράξεις33
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 2,5800 | 2,5800 | 2,5800 | 2,5600 | 26,600 | 68,624 € |
| 28/08/2026 | 2,5900 | 2,6000 | 2,6000 | 2,5500 | 30,789 | 79,319 € |
| 27/08/2026 | 2,5600 | 2,5700 | 2,5700 | 2,5600 | 32,534 | 83,603 € |
| 26/08/2026 | 2,5700 | 2,5800 | 2,6000 | 2,5600 | 54,861 | 142,899 € |
| 25/08/2026 | 2,5500 | 2,5600 | 2,5800 | 2,5300 | 67,436 | 172,545 € |
| 24/08/2026 | 2,5600 | 2,5900 | 2,6000 | 2,5600 | 67,061 | 172,549 € |
| 21/08/2026 | 2,5700 | 2,5700 | 2,6100 | 2,5600 | 72,934 | 188,774 € |
| 20/08/2026 | 2,5700 | 2,6000 | 2,6200 | 2,5600 | 88,165 | 229,091 € |
| 19/08/2026 | 2,6000 | 2,6100 | 2,6100 | 2,6000 | 49,843 | 129,597 € |
| 18/08/2026 | 2,6000 | 2,6100 | 2,6100 | 2,5900 | 36,374 | 94,572 € |
| 17/08/2026 | 2,6000 | 2,6000 | 2,6100 | 2,5900 | 43,002 | 111,803 € |
| 14/08/2026 | 2,6000 | 2,6100 | 2,6200 | 2,5900 | 56,900 | 148,012 € |
| 13/08/2026 | 2,6000 | 2,6000 | 2,6100 | 2,5700 | 43,846 | 113,615 € |
| 12/08/2026 | 2,6000 | 2,6100 | 2,6100 | 2,5600 | 44,536 | 115,264 € |
| 11/08/2026 | 2,6000 | 2,6300 | 2,6300 | 2,6000 | 41,100 | 107,497 € |
| 10/08/2026 | 2,6200 | 2,6200 | 2,6300 | 2,6000 | 34,612 | 90,272 € |
| 07/08/2026 | 2,6100 | 2,6000 | 2,6100 | 2,5700 | 30,861 | 80,130 € |
| 06/08/2026 | 2,6100 | 2,6000 | 2,6300 | 2,6000 | 32,445 | 84,726 € |
| 05/08/2026 | 2,6000 | 2,6200 | 2,6300 | 2,5900 | 33,107 | 86,561 € |
| 04/08/2026 | 2,6200 | 2,6800 | 2,6900 | 2,6200 | 52,291 | 139,402 € |
| 03/08/2026 | 2,6700 | 2,6000 | 2,6700 | 2,6000 | 51,891 | 137,093 € |
| 31/07/2026 | 2,6000 | 2,5000 | 2,6100 | 2,5000 | 134,158 | 343,311 € |
| 30/07/2026 | 2,5000 | 2,4900 | 2,5100 | 2,4900 | 90,877 | 226,955 € |
| 29/07/2026 | 2,5000 | 2,5000 | 2,5000 | 2,4800 | 54,148 | 135,019 € |
| 28/07/2026 | 2,5000 | 2,4700 | 2,5000 | 2,4600 | 33,184 | 82,385 € |
| 27/07/2026 | 2,5000 | 2,4900 | 2,5000 | 2,4800 | 36,905 | 91,943 € |
| 24/07/2026 | 2,5000 | 2,5300 | 2,5300 | 2,4800 | 25,144 | 63,106 € |
| 23/07/2026 | 2,5100 | 2,5400 | 2,5400 | 2,4800 | 30,465 | 76,533 € |
| 22/07/2026 | 2,4900 | 2,5100 | 2,5100 | 2,4800 | 31,804 | 79,518 € |
| 21/07/2026 | 2,5100 | 2,5600 | 2,5600 | 2,5100 | 34,242 | 87,057 € |
| 20/07/2026 | 2,5700 | 2,4600 | 2,5700 | 2,4600 | 33,672 | 85,097 € |
| 17/07/2026 | 2,5100 | 2,5200 | 2,5400 | 2,5000 | 37,280 | 94,213 € |
| 16/07/2026 | 2,5300 | 2,5200 | 2,5400 | 2,5200 | 30,200 | 76,602 € |
| 15/07/2026 | 2,5200 | 2,5400 | 2,5600 | 2,5000 | 44,446 | 112,434 € |
| 14/07/2026 | 2,5700 | 2,5500 | 2,5700 | 2,5200 | 34,818 | 88,804 € |
| 13/07/2026 | 2,5900 | 2,5000 | 2,5900 | 2,5000 | 42,509 | 108,110 € |
| 10/07/2026 | 2,5100 | 2,5600 | 2,5600 | 2,5100 | 42,080 | 106,911 € |
| 09/07/2026 | 2,5600 | 2,5400 | 2,5800 | 2,5100 | 36,574 | 93,727 € |
| 08/07/2026 | 2,5400 | 2,5500 | 2,5800 | 2,5000 | 60,324 | 153,240 € |
| 07/07/2026 | 2,5500 | 2,5900 | 2,6000 | 2,5500 | 27,586 | 71,015 € |
| 06/07/2026 | 2,5800 | 2,5900 | 2,5900 | 2,5600 | 65,192 | 167,162 € |
| 03/07/2026 | 2,5900 | 2,6000 | 2,6300 | 2,5700 | 48,491 | 125,606 € |
| 02/07/2026 | 2,5600 | 2,5900 | 2,5900 | 2,5300 | 54,881 | 140,326 € |
| 01/07/2026 | 2,5600 | 2,5800 | 2,5800 | 2,5500 | 35,436 | 90,850 € |
| 30/06/2026 | 2,5800 | 2,5900 | 2,5900 | 2,5600 | 28,811 | 74,112 € |
| 29/06/2026 | 2,5900 | 2,5600 | 2,6000 | 2,5400 | 30,748 | 79,361 € |
| 26/06/2026 | 2,5900 | 2,6000 | 2,6200 | 2,5300 | 52,456 | 134,982 € |
| 25/06/2026 | 2,6000 | 2,5800 | 2,6000 | 2,5600 | 32,824 | 84,737 € |
| 24/06/2026 | 2,5500 | 2,5500 | 2,6000 | 2,5500 | 32,712 | 84,556 € |
| 23/06/2026 | 2,5800 | 2,6100 | 2,6200 | 2,5800 | 32,889 | 85,731 € |
| 22/06/2026 | 2,6300 | 2,6600 | 2,6600 | 2,6100 | 35,995 | 94,547 € |
| 19/06/2026 | 2,6600 | 2,6600 | 2,6800 | 2,6200 | 40,980 | 108,652 € |
| 18/06/2026 | 2,6500 | 2,6600 | 2,6700 | 2,6300 | 30,762 | 81,780 € |
| 17/06/2026 | 2,6700 | 2,6500 | 2,6700 | 2,6400 | 29,054 | 77,104 € |
| 16/06/2026 | 2,6500 | 2,6100 | 2,6600 | 2,6100 | 31,817 | 84,105 € |
| 15/06/2026 | 2,6600 | 2,6400 | 2,6800 | 2,6000 | 145,294 | 385,673 € |
| 12/06/2026 | 2,6400 | 2,6500 | 2,6800 | 2,5800 | 56,676 | 149,791 € |
| 11/06/2026 | 2,6400 | 2,6500 | 2,6500 | 2,6400 | 28,000 | 73,990 € |
| 10/06/2026 | 2,6700 | 2,6400 | 2,6700 | 2,6300 | 75,200 | 199,597 € |
| 09/06/2026 | 2,6500 | 2,5900 | 2,6500 | 2,5800 | 40,421 | 106,362 € |
| 08/06/2026 | 2,6100 | 2,6000 | 2,6400 | 2,6000 | 39,492 | 103,782 € |
| 05/06/2026 | 2,6200 | 2,6400 | 2,6400 | 2,6000 | 15,320 | 40,102 € |
| 04/06/2026 | 2,6400 | 2,6500 | 2,6500 | 2,5800 | 15,533 | 40,629 € |
| 03/06/2026 | 2,6500 | 2,6400 | 2,6500 | 2,6100 | 15,569 | 40,983 € |
| 02/06/2026 | 2,6400 | 2,6100 | 2,6500 | 2,6100 | 13,765 | 36,329 € |
| 29/05/2026 | 2,6500 | 2,6300 | 2,6500 | 2,6100 | 18,597 | 49,018 € |
| 28/05/2026 | 2,6300 | 2,6200 | 2,6500 | 2,6200 | 7,361 | 19,399 € |
| 27/05/2026 | 2,6300 | 2,5700 | 2,6400 | 2,5700 | 11,126 | 29,241 € |
| 26/05/2026 | 2,6100 | 2,6300 | 2,6300 | 2,6000 | 7,454 | 19,531 € |
| 25/05/2026 | 2,6000 | 2,6000 | 2,6600 | 2,5800 | 25,304 | 65,729 € |
| 22/05/2026 | 2,6000 | 2,6700 | 2,6700 | 2,5900 | 8,359 | 21,961 € |
| 21/05/2026 | 2,6500 | 2,6200 | 2,7000 | 2,6200 | 8,906 | 23,707 € |
| 20/05/2026 | 2,6000 | 2,6100 | 2,6300 | 2,6000 | 10,117 | 26,395 € |
| 19/05/2026 | 2,6100 | 2,6400 | 2,6800 | 2,6100 | 15,591 | 41,215 € |
| 18/05/2026 | 2,6300 | 2,6600 | 2,6600 | 2,6200 | 6,099 | 16,185 € |
| 15/05/2026 | 2,6600 | 2,6300 | 2,6700 | 2,6200 | 14,499 | 38,283 € |
| 14/05/2026 | 2,6800 | 2,6700 | 2,6800 | 2,6700 | 11,226 | 30,017 € |
| 13/05/2026 | 2,6800 | 2,7000 | 2,7000 | 2,6400 | 7,302 | 19,492 € |
| 12/05/2026 | 2,6800 | 2,7000 | 2,7000 | 2,6400 | 17,282 | 45,988 € |
| 11/05/2026 | 2,6700 | 2,7000 | 2,7100 | 2,6500 | 10,939 | 29,285 € |
| 08/05/2026 | 2,6900 | 2,6900 | 2,7100 | 2,6800 | 5,289 | 14,196 € |
| 07/05/2026 | 2,6900 | 2,6900 | 2,7500 | 2,6500 | 11,047 | 29,944 € |
| 06/05/2026 | 2,6600 | 2,6200 | 2,7200 | 2,6200 | 14,352 | 38,284 € |
| 05/05/2026 | 2,6100 | 2,6300 | 2,6600 | 2,5900 | 15,307 | 40,025 € |
| 04/05/2026 | 2,6300 | 2,7400 | 2,7400 | 2,6000 | 18,445 | 48,304 € |
| 30/04/2026 | 2,6100 | 2,6100 | 2,6400 | 2,6100 | 5,205 | 13,633 € |
| 29/04/2026 | 2,6100 | 2,6300 | 2,6300 | 2,6100 | 3,750 | 9,799 € |
| 28/04/2026 | 2,6100 | 2,6500 | 2,6500 | 2,6100 | 1,927 | 5,086 € |
| 27/04/2026 | 2,6400 | 2,6500 | 2,6600 | 2,6400 | 4,105 | 10,878 € |
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.