Χρηματιστήριο \

ΕΥΡΩΠΗ HOLDINGS Α.Ε. (ΚΟ)
EVR
1,5950
Τελ. Ενημ.:
17:26
-0,02 0,00%
  • Συν.Όγκος 96701
  • Όγκος πακέτων 68
  • Όγκος τελ.πράξης 705
  • Τζίρος 877432
  • Πράξεις 98
Πώληση
1 Εντολές 4065 x 1,595
  • Saleside SSSSSSSSSSBBSSBBBSSBIIIBBBBBBB
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,5950 1,6300
Άνοιγμα 1,62
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,60 1,60
  • Άνοιγμα τελευτ. δημοπρ. 1.5950
  • Όγκος ανοιγ. τελ. δημ. 795
Προηγ. Κλείσιμο
1.6100 0.0100 0.6250 %
  • Μέσος σταθμικό 1.6020
  • Εμπορευσιμότητα 0.0675
  • Κεφαλαιοποίηση € 228646958 εκ
  • Αρ. Μετοχών 143352325

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
-4,17%
1 μηνός
-10,06%
3 μηνών
-2,42%
6 μηνών
0,94%
1 έτους
0,94%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
20/06/2025 1,6300 1,5950 1,6200 1,5950562.840 877.432
19/06/2025 1,6300 1,5900 1,6050 1,6100233.586 370.077
18/06/2025 1,6150 1,5900 1,6000 1,6000204.562 324.653
17/06/2025 1,6150 1,5800 1,5850 1,6000140.830 223.999
16/06/2025 1,6200 1,5800 1,5950 1,600087.891 140.508
13/06/2025 1,6700 1,6000 1,6450 1,6250342.693 552.259
12/06/2025 1,6850 1,6500 1,6750 1,680057.102 95.204
11/06/2025 1,6900 1,6750 1,6900 1,680037.896 63.871
10/06/2025 1,6900 1,6450 1,6800 1,690090.307 151.103
06/06/2025 1,6750 1,6550 1,6600 1,655033.431 55.589
05/06/2025 1,6900 1,6350 1,6900 1,650081.544 135.052
04/06/2025 1,6800 1,6300 1,6600 1,680079.735 132.438
03/06/2025 1,6800 1,6200 1,6400 1,6450148.748 244.843
02/06/2025 1,6950 1,6300 1,6950 1,6400180.972 299.108
30/05/2025 1,7100 1,6700 1,7100 1,6950149.571 252.898
28/05/2025 1,7800 1,7000 1,7150 1,75001.784.861 3.084.197
27/05/2025 1,7500 1,7100 1,7400 1,72001.260.066 2.050.526
26/05/2025 1,7400 1,6300 1,6700 1,7400696.569 1.184.380
23/05/2025 1,7000 1,6550 1,6850 1,6850117.781 198.127
22/05/2025 1,6950 1,6450 1,6600 1,695062.997 105.981
21/05/2025 1,7200 1,6600 1,7200 1,690073.499 123.616
20/05/2025 1,7850 1,6800 1,7800 1,7300140.743 241.614
19/05/2025 1,7950 1,6850 1,7800 1,7900111.996 195.041
16/05/2025 1,8000 1,7350 1,7900 1,795046.343 82.333
15/05/2025 1,8500 1,7350 1,7600 1,785068.546 122.735
14/05/2025 1,7650 1,7000 1,7300 1,760053.283 92.659
13/05/2025 1,7850 1,6650 1,6900 1,7300245.569 426.311
12/05/2025 1,6600 1,5100 1,5150 1,6600151.923 240.887
09/05/2025 1,5200 1,4900 1,5150 1,510044.649 67.141
08/05/2025 1,5300 1,4850 1,5150 1,500073.443 110.472
07/05/2025 1,5150 1,4800 1,5000 1,510047.284 70.837
06/05/2025 1,5150 1,4700 1,5150 1,500067.571 100.456
05/05/2025 1,5300 1,4800 1,5000 1,510023.133 34.927
02/05/2025 1,5450 1,4800 1,5450 1,500013.915 20.977
30/04/2025 1,5400 1,5000 1,5400 1,500030.530 45.999
29/04/2025 1,5800 1,5000 1,5800 1,500021.615 32.847
28/04/2025 1,5800 1,4750 1,5200 1,560019.811 29.842
25/04/2025 1,7000 1,6400 1,7000 1,675074.776 124.705
24/04/2025 1,7350 1,6650 1,7350 1,695031.120 52.578
23/04/2025 1,7800 1,6750 1,7600 1,700059.101 102.331
22/04/2025 1,7550 1,6900 1,6900 1,745076.296 132.839
17/04/2025 1,7100 1,6200 1,6400 1,695045.310 75.276
16/04/2025 1,6750 1,6100 1,6100 1,620025.445 41.947
15/04/2025 1,6600 1,5200 1,5550 1,620039.706 62.988
14/04/2025 1,5650 1,5200 1,5500 1,550014.281 22.087
11/04/2025 1,5650 1,4600 1,4850 1,520018.862 28.260
10/04/2025 1,5450 1,4300 1,5400 1,490022.942 34.419
09/04/2025 1,5000 1,4400 1,5000 1,480023.070 34.075
08/04/2025 1,5300 1,4800 1,4900 1,500037.277 55.683
07/04/2025 1,5300 1,4100 1,4600 1,490032.110 47.263
04/04/2025 1,6700 1,5600 1,6700 1,610013.530 21.795
03/04/2025 1,7050 1,6400 1,7050 1,69502.465 4.103
02/04/2025 1,6850 1,6350 1,6500 1,685014.759 24.405
01/04/2025 1,6900 1,6050 1,6900 1,63501.136 1.840
31/03/2025 1,6700 1,5850 1,6700 1,640011.891 19.111
28/03/2025 1,6800 1,6350 1,6800 1,65005.152 8.502
28/03/2025 1,6800 1,6350 1,6800 1,65005.152 8.502
27/03/2025 1,6900 1,6400 1,6900 1,640012.710 21.169
26/03/2025 1,7300 1,6900 1,7150 1,700013.331 22.810
24/03/2025 1,7150 1,6500 1,6600 1,710026.817 45.401
21/03/2025 1,6850 1,6200 1,6850 1,65505.608 9.205
21/03/2025 1,6850 1,6200 1,6850 1,65505.608 9.205
20/03/2025 1,6850 1,6500 1,6650 1,66001.343 2.220
19/03/2025 1,7000 1,6350 1,6500 1,650029.960 50.107
17/03/2025 1,6200 1,5900 1,6200 1,60501.926 3.094
14/03/2025 1,6400 1,5700 1,6400 1,630021.964 35.156
13/03/2025 1,6500 1,6000 1,6400 1,60006.150 9.987
13/03/2025 1,6500 1,6000 1,6400 1,60006.150 9.987
13/03/2025 1,6500 1,6000 1,6400 1,60006.150 9.987
13/03/2025 1,6500 1,6000 1,6400 1,60006.150 9.987
13/03/2025 1,6500 1,6000 1,6400 1,60006.150 9.987
13/03/2025 1,6500 1,6000 1,6400 1,60006.150 9.987
13/03/2025 1,6500 1,6000 1,6400 1,60006.150 9.987
13/03/2025 1,6500 1,6000 1,6400 1,60006.150 9.987
13/03/2025 1,6500 1,6000 1,6400 1,60006.150 9.987
13/03/2025 1,6500 1,6000 1,6400 1,60006.150 9.987
13/03/2025 1,6500 1,6000 1,6400 1,60006.150 9.987
12/03/2025 1,6750 1,6000 1,6750 1,640026.614 43.427
11/03/2025 1,6900 1,6400 1,6900 1,670022.841 37.639
10/03/2025 1,7250 1,6700 1,7100 1,675014.227 23.934
07/03/2025 1,7000 1,6700 1,6900 1,670011.208 18.927
06/03/2025 1,7100 1,6800 1,7100 1,69003.519 5.951
05/03/2025 1,7100 1,6700 1,7100 1,7000811.090 1.378.813
05/03/2025 1,7100 1,6700 1,7100 1,7000811.090 1.378.813
04/03/2025 1,7400 1,6600 1,7350 1,700023.294 39.277
28/02/2025 1,7300 1,6850 1,7300 1,71508.750 14.858
27/02/2025 1,7300 1,6850 1,7300 1,720022.100 37.706
26/02/2025 1,7800 1,7200 1,7300 1,725049.962 87.601
25/02/2025 1,7450 1,6900 1,7350 1,730030.173 51.498
24/02/2025 1,7550 1,6900 1,7450 1,715027.439 47.485
21/02/2025 1,7700 1,7300 1,7500 1,745016.169 28.202
20/02/2025 1,7450 1,6600 1,6600 1,735061.776 105.511
19/02/2025 1,7950 1,6700 1,7400 1,6800164.751 285.499
18/02/2025 1,6900 1,5200 1,5250 1,690050.110 80.676
17/02/2025 1,5250 1,4750 1,5050 1,515019.932 29.980
14/02/2025 1,4950 1,4800 1,4850 1,490011.407 16.957
13/02/2025 1,5050 1,4700 1,4900 1,480020.788 30.852
12/02/2025 1,5100 1,4800 1,5000 1,490013.469 20.115
11/02/2025 1,5000 1,4850 1,5000 1,50007.905 11.797

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:15:13.019 636.698,00 1,60 705,00 1,601,60
17:12:28.946 635.882,00 1,60 19.295,00 1,601,60
17:12:28.946 635.881,00 1,60 5.000,00 1,601,60
17:12:28.946 635.880,00 1,60 200,00 1,601,60
17:12:28.946 635.879,00 1,60 5.000,00 1,601,60
17:12:28.946 635.878,00 1,60 5.000,00 1,601,60
17:12:28.946 635.877,00 1,60 505,00 1,601,60
17:10:20.074 629.647,00 1,60 495,00 1,611,59
17:10:20.074 629.646,00 1,60 150,00 1,611,59
17:10:20.074 629.645,00 1,60 150,00 1,611,59