Χρηματιστήριο \

ΕΥΡΩΠΗ HOLDINGS Α.Ε. (ΚΟ)
EVR
2,1200
Τελ. Ενημ.:
14:35
0,15 7,00%
  • Συν.Όγκος 158457
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 130
  • Τζίρος 326458
  • Πράξεις 185
Αγορά
2 Εντολές 1116 x 2,090
Πώληση
1 Εντολές 300 x 2,110
  • Saleside BSSSSSSBBBBBBBBBBBBBBBBBBSSSSS
  • Bid Ask Ratio 3.7:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,9750 2,1300
Άνοιγμα 2,00
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,98 1,98
  • Άνοιγμα τελευτ. δημοπρ. 2.0000
  • Όγκος ανοιγ. τελ. δημ. 500
Προηγ. Κλείσιμο
1.9750 -0.0200 -1.0025 %
  • Μέσος σταθμικό 2.0602
  • Εμπορευσιμότητα 0.1105
  • Κεφαλαιοποίηση € 303906929 εκ
  • Αρ. Μετοχών 143352325

Απόδοση

Αρχή εβδ.
2,60%
7 ημερών
2,07%
1 μηνός
16,86%
3 μηνών
18,98%
6 μηνών
32,55%
1 έτους
0,00%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
12/08/2025 2,0300 1,9700 1,9900 1,9750142.520 285.397
11/08/2025 1,9950 1,9400 1,9400 1,9950137.384 272.024
08/08/2025 1,9650 1,9250 1,9550 1,925048.205 93.899
06/08/2025 1,9450 1,9000 1,9350 1,9450150.042 290.254
05/08/2025 1,9800 1,8850 1,9300 1,9350128.257 248.499
04/08/2025 1,9500 1,8600 1,8700 1,915054.038 102.403
01/08/2025 1,9200 1,8500 1,9200 1,870067.175 126.807
31/07/2025 1,9300 1,8950 1,8950 1,9050200.930 383.980
30/07/2025 1,9000 1,8750 1,8900 1,890047.721 90.142
29/07/2025 1,8950 1,8500 1,8800 1,8850236.294 444.918
28/07/2025 1,9050 1,8500 1,8550 1,880096.318 181.957
25/07/2025 1,9000 1,8450 1,8850 1,860048.367 90.116
24/07/2025 1,9150 1,8600 1,8900 1,875042.693 80.329
23/07/2025 1,9150 1,8750 1,8750 1,890063.202 119.891
22/07/2025 1,9550 1,8750 1,9200 1,8750111.948 212.971
21/07/2025 1,9500 1,8850 1,9200 1,9200171.043 329.389
18/07/2025 1,9400 1,8850 1,9000 1,8850129.641 247.124
17/07/2025 1,9700 1,9100 1,9400 1,9350122.246 237.366
16/07/2025 1,9900 1,8800 1,9000 1,9400385.231 754.122
15/07/2025 1,9400 1,6850 1,7000 1,9000853.248 1.542.129
14/07/2025 1,6900 1,6700 1,6800 1,690040.180 67.619
11/07/2025 1,7000 1,6850 1,7000 1,685040.681 68.804
10/07/2025 1,7300 1,6950 1,7300 1,700075.540 128.829
09/07/2025 1,7500 1,7000 1,7200 1,730085.294 147.308
08/07/2025 1,7400 1,6600 1,6600 1,7200182.650 311.699
07/07/2025 1,6950 1,6700 1,6950 1,670020.690 34.686
04/07/2025 1,7300 1,6900 1,7000 1,690040.062 68.289
03/07/2025 1,7400 1,6850 1,7200 1,6950143.176 244.430
02/07/2025 1,7450 1,6700 1,6950 1,6850131.157 223.471
01/07/2025 1,6900 1,6550 1,6750 1,690027.540 46.260
30/06/2025 1,7000 1,6700 1,6950 1,675087.478 147.523
27/06/2025 1,7050 1,6700 1,7000 1,670058.309 98.754
26/06/2025 1,7000 1,6700 1,6700 1,700088.232 148.901
25/06/2025 1,7200 1,6550 1,6900 1,670093.457 157.383
24/06/2025 1,6850 1,6250 1,6450 1,670070.484 116.829
23/06/2025 1,6100 1,5800 1,6100 1,600036.335 57.584
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
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
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
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
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
14:31:23.248 326.068,00 2,12 130,00 2,092,12
14:30:21.909 324.805,00 2,12 150,00 2,092,12
14:29:10.568 323.695,00 2,12 20,00 2,092,11
14:29:10.568 323.694,00 2,11 1.000,00 2,092,11
14:20:42.250 316.952,00 2,09 384,00 2,082,09
14:20:03.522 316.504,00 2,09 636,00 2,102,11
14:20:03.522 316.503,00 2,09 300,00 2,102,11
14:20:03.522 316.502,00 2,09 580,00 2,102,11
14:20:03.522 316.501,00 2,10 100,00 2,102,11
14:15:19.673 312.261,00 2,09 950,00 2,092,12