Euronext Athens
REVOIL
REVOIL
Τελευταίο κλείσιμο
1,8550
-0,0200 (-1,07%) 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.
Άνοιγμα1,8800
Υψηλό1,8950
Χαμηλό1,8200
Όγκος18,635
Τζίρος34,602 €
Πράξεις46
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 1,8550 | 1,8800 | 1,8950 | 1,8200 | 18,635 | 34,602 € |
| 10/08/2026 | 1,8750 | 1,8450 | 1,9000 | 1,8300 | 33,697 | 63,317 € |
| 07/08/2026 | 1,8300 | 1,8250 | 1,8450 | 1,7800 | 13,276 | 24,090 € |
| 06/08/2026 | 1,8100 | 1,7300 | 1,8100 | 1,7250 | 24,820 | 44,213 € |
| 05/08/2026 | 1,7450 | 1,7200 | 1,7700 | 1,7050 | 33,168 | 57,583 € |
| 04/08/2026 | 1,7350 | 1,7750 | 1,7900 | 1,7100 | 22,898 | 39,974 € |
| 03/08/2026 | 1,7700 | 1,7300 | 1,7750 | 1,7250 | 12,328 | 21,445 € |
| 31/07/2026 | 1,7350 | 1,7950 | 1,7950 | 1,7350 | 19,325 | 34,148 € |
| 30/07/2026 | 1,7700 | 1,7950 | 1,7950 | 1,7250 | 12,327 | 21,778 € |
| 29/07/2026 | 1,7700 | 1,7500 | 1,7750 | 1,7350 | 11,358 | 19,923 € |
| 28/07/2026 | 1,7750 | 1,7800 | 1,7900 | 1,7300 | 15,200 | 26,818 € |
| 27/07/2026 | 1,7800 | 1,7850 | 1,8100 | 1,7600 | 30,947 | 55,283 € |
| 24/07/2026 | 1,7650 | 1,7500 | 1,7800 | 1,7200 | 656 | 1,149 € |
| 23/07/2026 | 1,7500 | 1,8000 | 1,8000 | 1,7300 | 16,518 | 29,114 € |
| 22/07/2026 | 1,7900 | 1,8150 | 1,8150 | 1,7500 | 14,855 | 26,482 € |
| 21/07/2026 | 1,7950 | 1,8350 | 1,8350 | 1,7700 | 6,046 | 10,848 € |
| 20/07/2026 | 1,8050 | 1,8450 | 1,8450 | 1,8000 | 2,770 | 5,000 € |
| 17/07/2026 | 1,8450 | 1,9000 | 1,9050 | 1,7800 | 28,581 | 53,088 € |
| 16/07/2026 | 1,9000 | 1,9200 | 1,9700 | 1,8800 | 19,634 | 37,523 € |
| 15/07/2026 | 1,9200 | 1,9350 | 1,9700 | 1,8500 | 53,599 | 102,641 € |
| 14/07/2026 | 1,9100 | 1,7900 | 1,9400 | 1,7900 | 86,812 | 165,825 € |
| 13/07/2026 | 1,8300 | 1,8200 | 1,8550 | 1,7700 | 34,220 | 62,216 € |
| 10/07/2026 | 1,8000 | 1,7800 | 1,8300 | 1,7800 | 36,275 | 65,820 € |
| 09/07/2026 | 1,7700 | 1,7650 | 1,7700 | 1,7250 | 21,359 | 37,564 € |
| 08/07/2026 | 1,7450 | 1,7950 | 1,7950 | 1,7000 | 12,752 | 22,038 € |
| 07/07/2026 | 1,7900 | 1,7750 | 1,7900 | 1,7500 | 20,125 | 35,701 € |
| 06/07/2026 | 1,7750 | 1,7600 | 1,7900 | 1,7550 | 10,317 | 18,260 € |
| 03/07/2026 | 1,7600 | 1,7450 | 1,7850 | 1,7300 | 13,231 | 23,324 € |
| 02/07/2026 | 1,7600 | 1,7000 | 1,7600 | 1,6950 | 18,654 | 32,112 € |
| 01/07/2026 | 1,7100 | 1,7100 | 1,7250 | 1,6950 | 20,834 | 35,685 € |
| 30/06/2026 | 1,6850 | 1,7100 | 1,7600 | 1,6850 | 39,849 | 68,727 € |
| 29/06/2026 | 1,7000 | 1,6650 | 1,7400 | 1,6650 | 17,932 | 30,540 € |
| 26/06/2026 | 1,7050 | 1,7150 | 1,7150 | 1,6800 | 13,027 | 22,176 € |
| 25/06/2026 | 1,7000 | 1,7300 | 1,7350 | 1,6950 | 14,355 | 24,540 € |
| 24/06/2026 | 1,7200 | 1,7000 | 1,7200 | 1,6750 | 19,848 | 33,727 € |
| 23/06/2026 | 1,6600 | 1,6650 | 1,7100 | 1,6600 | 12,856 | 21,619 € |
| 22/06/2026 | 1,6800 | 1,7050 | 1,7300 | 1,6800 | 19,755 | 33,532 € |
| 19/06/2026 | 1,7300 | 1,7000 | 1,7300 | 1,6900 | 22,540 | 38,488 € |
| 18/06/2026 | 1,7000 | 1,7200 | 1,7450 | 1,6900 | 17,300 | 29,722 € |
| 17/06/2026 | 1,6950 | 1,7300 | 1,7300 | 1,6900 | 16,014 | 27,370 € |
| 16/06/2026 | 1,7300 | 1,7450 | 1,7600 | 1,7000 | 22,656 | 39,205 € |
| 15/06/2026 | 1,7450 | 1,8000 | 1,8000 | 1,7100 | 13,550 | 23,670 € |
| 12/06/2026 | 1,7400 | 1,7400 | 1,8400 | 1,7400 | 127,884 | 225,707 € |
| 11/06/2026 | 1,6900 | 1,6850 | 1,6900 | 1,6350 | 13,565 | 22,668 € |
| 10/06/2026 | 1,6800 | 1,6900 | 1,6900 | 1,6500 | 9,851 | 16,493 € |
| 09/06/2026 | 1,6800 | 1,7000 | 1,7200 | 1,6600 | 52,887 | 90,148 € |
| 08/06/2026 | 1,6700 | 1,6000 | 1,6750 | 1,5800 | 51,826 | 85,228 € |
| 05/06/2026 | 1,6100 | 1,6300 | 1,6300 | 1,5700 | 27,754 | 44,163 € |
| 04/06/2026 | 1,6300 | 1,6700 | 1,6700 | 1,6000 | 29,483 | 47,667 € |
| 03/06/2026 | 1,6700 | 1,6750 | 1,6750 | 1,6300 | 8,343 | 13,797 € |
| 02/06/2026 | 1,6800 | 1,6500 | 1,6800 | 1,6350 | 15,522 | 25,798 € |
| 29/05/2026 | 1,6700 | 1,5900 | 1,6700 | 1,5900 | 32,992 | 53,653 € |
| 28/05/2026 | 1,6000 | 1,6000 | 1,6000 | 1,5850 | 11,082 | 17,664 € |
| 27/05/2026 | 1,5850 | 1,6200 | 1,6200 | 1,5850 | 24,825 | 39,705 € |
| 26/05/2026 | 1,6250 | 1,6000 | 1,6250 | 1,5950 | 12,856 | 20,754 € |
| 25/05/2026 | 1,6550 | 1,6500 | 1,6750 | 1,6400 | 12,679 | 21,081 € |
| 22/05/2026 | 1,6500 | 1,6350 | 1,6550 | 1,6200 | 14,562 | 23,889 € |
| 21/05/2026 | 1,6250 | 1,5950 | 1,6250 | 1,5950 | 18,843 | 30,303 € |
| 20/05/2026 | 1,5900 | 1,5550 | 1,5900 | 1,5400 | 15,030 | 23,437 € |
| 19/05/2026 | 1,5650 | 1,5800 | 1,6000 | 1,5500 | 16,145 | 25,361 € |
| 18/05/2026 | 1,5650 | 1,6200 | 1,6200 | 1,5650 | 31,529 | 50,055 € |
| 15/05/2026 | 1,6350 | 1,6450 | 1,6450 | 1,6050 | 11,531 | 18,743 € |
| 14/05/2026 | 1,6450 | 1,6550 | 1,6550 | 1,6150 | 10,528 | 17,109 € |
| 13/05/2026 | 1,6400 | 1,6650 | 1,6650 | 1,6300 | 12,294 | 20,253 € |
| 12/05/2026 | 1,6450 | 1,6100 | 1,6450 | 1,6000 | 14,704 | 23,946 € |
| 11/05/2026 | 1,6300 | 1,6400 | 1,6400 | 1,6150 | 8,300 | 13,509 € |
| 08/05/2026 | 1,6300 | 1,6300 | 1,6300 | 1,5900 | 9,848 | 15,912 € |
| 07/05/2026 | 1,6300 | 1,6200 | 1,6300 | 1,6100 | 11,714 | 19,008 € |
| 06/05/2026 | 1,6200 | 1,6200 | 1,6650 | 1,5850 | 31,253 | 50,574 € |
| 05/05/2026 | 1,6350 | 1,5950 | 1,6400 | 1,5900 | 17,526 | 28,491 € |
| 04/05/2026 | 1,6000 | 1,5750 | 1,6250 | 1,5750 | 11,822 | 19,085 € |
| 30/04/2026 | 1,5900 | 1,6100 | 1,6300 | 1,5900 | 16,343 | 26,275 € |
| 29/04/2026 | 1,6050 | 1,6100 | 1,6100 | 1,5750 | 11,073 | 17,716 € |
| 28/04/2026 | 1,6100 | 1,5850 | 1,6150 | 1,5850 | 11,328 | 18,176 € |
| 27/04/2026 | 1,5950 | 1,6100 | 1,6150 | 1,5950 | 11,750 | 18,891 € |
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.