Euronext Athens
REVOIL
REVOIL
Τελευταίο κλείσιμο
1,8150
+0,0200 (+1,11%) 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.
Άνοιγμα1,7900
Υψηλό1,8150
Χαμηλό1,7650
Όγκος13,718
Τζίρος24,662 €
Πράξεις45
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 1,8150 | 1,7900 | 1,8150 | 1,7650 | 13,718 | 24,662 € |
| 28/08/2026 | 1,7950 | 1,8250 | 1,8250 | 1,7500 | 20,429 | 36,250 € |
| 27/08/2026 | 1,8150 | 1,8800 | 1,8850 | 1,7950 | 28,020 | 51,234 € |
| 26/08/2026 | 1,8800 | 1,8900 | 1,8900 | 1,8400 | 30,552 | 56,917 € |
| 25/08/2026 | 1,8800 | 1,8850 | 1,8950 | 1,8600 | 13,830 | 26,033 € |
| 24/08/2026 | 1,8700 | 1,9100 | 1,9250 | 1,8550 | 27,026 | 51,325 € |
| 21/08/2026 | 1,9000 | 1,8500 | 1,9100 | 1,8450 | 100,659 | 190,025 € |
| 20/08/2026 | 1,8500 | 1,7850 | 1,8650 | 1,7850 | 37,720 | 69,298 € |
| 19/08/2026 | 1,7700 | 1,7800 | 1,8300 | 1,7600 | 15,425 | 27,835 € |
| 18/08/2026 | 1,8000 | 1,8450 | 1,8450 | 1,7750 | 15,987 | 28,675 € |
| 17/08/2026 | 1,8250 | 1,8900 | 1,8900 | 1,7800 | 18,318 | 33,261 € |
| 14/08/2026 | 1,8550 | 1,8550 | 1,8550 | 1,8300 | 5,016 | 9,272 € |
| 13/08/2026 | 1,8550 | 1,8550 | 1,8650 | 1,8400 | 1,949 | 3,613 € |
| 12/08/2026 | 1,8500 | 1,8450 | 1,8550 | 1,8450 | 300 | 556 € |
| 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.