Euronext Athens
BYLOT
BYLOT
Τελευταίο κλείσιμο
1,1640
+0,0170 (+1,48%) 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.
Άνοιγμα1,1490
Υψηλό1,1670
Χαμηλό1,1420
Όγκος3,647,437
Τζίρος4,213,804 €
Πράξεις708
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 1,1640 | 1,1490 | 1,1670 | 1,1420 | 3,647,437 | 4,213,804 € |
| 10/08/2026 | 1,1470 | 1,1530 | 1,1530 | 1,1370 | 2,968,567 | 3,391,291 € |
| 07/08/2026 | 1,1530 | 1,1490 | 1,1560 | 1,1390 | 3,296,790 | 3,785,795 € |
| 06/08/2026 | 1,1490 | 1,1530 | 1,1600 | 1,1310 | 3,320,038 | 3,812,035 € |
| 05/08/2026 | 1,1470 | 1,1440 | 1,1560 | 1,1400 | 2,362,305 | 2,710,841 € |
| 04/08/2026 | 1,1440 | 1,0980 | 1,1440 | 1,0870 | 3,437,161 | 3,841,861 € |
| 03/08/2026 | 1,0980 | 1,0960 | 1,0980 | 1,0840 | 2,515,339 | 2,749,253 € |
| 31/07/2026 | 1,0950 | 1,1060 | 1,1070 | 1,0860 | 1,535,043 | 1,679,236 € |
| 30/07/2026 | 1,1000 | 1,1100 | 1,1100 | 1,0970 | 1,706,708 | 1,878,318 € |
| 29/07/2026 | 1,1100 | 1,1130 | 1,1130 | 1,0960 | 2,273,736 | 2,516,179 € |
| 28/07/2026 | 1,1090 | 1,1170 | 1,1170 | 1,0950 | 1,846,912 | 2,036,630 € |
| 27/07/2026 | 1,1100 | 1,1200 | 1,1600 | 1,0970 | 4,406,550 | 4,885,735 € |
| 24/07/2026 | 1,1000 | 1,0840 | 1,1100 | 1,0590 | 2,010,840 | 2,196,247 € |
| 23/07/2026 | 1,0640 | 1,0900 | 1,0900 | 1,0560 | 1,807,078 | 1,924,677 € |
| 22/07/2026 | 1,0900 | 1,0980 | 1,0980 | 1,0800 | 967,125 | 1,052,918 € |
| 21/07/2026 | 1,0900 | 1,0900 | 1,1040 | 1,0770 | 1,918,733 | 2,088,179 € |
| 20/07/2026 | 1,0900 | 1,0960 | 1,1060 | 1,0750 | 1,123,405 | 1,227,454 € |
| 17/07/2026 | 1,0920 | 1,0800 | 1,0980 | 1,0660 | 2,882,458 | 3,116,083 € |
| 16/07/2026 | 1,0900 | 1,1050 | 1,1080 | 1,0860 | 2,022,296 | 2,209,666 € |
| 15/07/2026 | 1,1000 | 1,1150 | 1,1190 | 1,0790 | 5,036,584 | 5,505,375 € |
| 14/07/2026 | 1,1220 | 1,1460 | 1,1460 | 1,1200 | 3,850,585 | 4,344,675 € |
| 13/07/2026 | 1,1580 | 1,1700 | 1,1700 | 1,1500 | 1,635,927 | 1,890,873 € |
| 10/07/2026 | 1,1700 | 1,1780 | 1,1790 | 1,1590 | 2,131,300 | 2,485,488 € |
| 09/07/2026 | 1,1750 | 1,1780 | 1,1780 | 1,1630 | 995,239 | 1,165,664 € |
| 08/07/2026 | 1,1680 | 1,1800 | 1,1820 | 1,1560 | 3,432,285 | 3,999,520 € |
| 07/07/2026 | 1,1850 | 1,1930 | 1,1930 | 1,1810 | 2,391,284 | 2,839,763 € |
| 06/07/2026 | 1,1930 | 1,1880 | 1,1940 | 1,1760 | 2,194,846 | 2,609,009 € |
| 03/07/2026 | 1,1840 | 1,1900 | 1,1900 | 1,1770 | 3,438,803 | 4,074,281 € |
| 02/07/2026 | 1,1880 | 1,1940 | 1,1950 | 1,1800 | 1,868,131 | 2,218,400 € |
| 01/07/2026 | 1,1890 | 1,1760 | 1,1900 | 1,1750 | 2,307,112 | 2,729,183 € |
| 30/06/2026 | 1,1850 | 1,1900 | 1,1950 | 1,1760 | 3,699,385 | 4,379,567 € |
| 29/06/2026 | 1,1900 | 1,2000 | 1,2030 | 1,1820 | 2,031,170 | 2,415,121 € |
| 26/06/2026 | 1,1980 | 1,2090 | 1,2090 | 1,1840 | 7,884,783 | 9,442,927 € |
| 25/06/2026 | 1,1990 | 1,2100 | 1,2100 | 1,1860 | 2,452,320 | 2,937,433 € |
| 24/06/2026 | 1,2090 | 1,2150 | 1,2180 | 1,1950 | 4,467,934 | 5,389,882 € |
| 23/06/2026 | 1,2150 | 1,1910 | 1,2150 | 1,1900 | 2,923,538 | 3,519,155 € |
| 22/06/2026 | 1,1990 | 1,2180 | 1,2190 | 1,1960 | 3,165,756 | 3,805,876 € |
| 19/06/2026 | 1,2080 | 1,2230 | 1,2230 | 1,1960 | 25,608,158 | 29,651,821 € |
| 18/06/2026 | 1,2100 | 1,1960 | 1,2220 | 1,1890 | 7,420,357 | 8,991,717 € |
| 17/06/2026 | 1,1960 | 1,1900 | 1,2000 | 1,1860 | 4,768,927 | 5,694,972 € |
| 16/06/2026 | 1,1900 | 1,1650 | 1,1900 | 1,1520 | 7,481,581 | 8,782,598 € |
| 15/06/2026 | 1,1650 | 1,1800 | 1,1850 | 1,1600 | 2,695,441 | 3,140,867 € |
| 12/06/2026 | 1,1640 | 1,1880 | 1,1890 | 1,1610 | 6,121,945 | 7,156,145 € |
| 11/06/2026 | 1,1820 | 1,1820 | 1,1820 | 1,1700 | 1,648,000 | 1,941,917 € |
| 10/06/2026 | 1,1800 | 1,1820 | 1,1900 | 1,1700 | 2,473,277 | 2,917,766 € |
| 09/06/2026 | 1,1880 | 1,1760 | 1,1900 | 1,1680 | 3,695,168 | 4,369,109 € |
| 08/06/2026 | 1,1720 | 1,1770 | 1,1770 | 1,1540 | 2,515,879 | 2,952,227 € |
| 05/06/2026 | 1,1800 | 1,1800 | 1,1870 | 1,1360 | 3,338,510 | 3,912,262 € |
| 04/06/2026 | 1,1850 | 1,1750 | 1,1850 | 1,1730 | 1,689,369 | 1,994,964 € |
| 03/06/2026 | 1,1800 | 1,1760 | 1,1850 | 1,1740 | 691,381 | 815,759 € |
| 02/06/2026 | 1,1760 | 1,1880 | 1,1890 | 1,1740 | 2,499,402 | 2,952,008 € |
| 29/05/2026 | 1,1850 | 1,1700 | 1,1850 | 1,1700 | 2,190,770 | 2,590,066 € |
| 28/05/2026 | 1,1700 | 1,1790 | 1,1790 | 1,1550 | 1,591,515 | 1,853,376 € |
| 27/05/2026 | 1,1780 | 1,1740 | 1,1940 | 1,1690 | 1,884,227 | 2,215,852 € |
| 26/05/2026 | 1,1740 | 1,1550 | 1,1800 | 1,1550 | 3,315,577 | 3,875,492 € |
| 25/05/2026 | 1,1660 | 1,1700 | 1,1800 | 1,1590 | 1,521,093 | 1,775,430 € |
| 22/05/2026 | 1,1670 | 1,1220 | 1,1690 | 1,1100 | 7,038,587 | 8,068,402 € |
| 21/05/2026 | 1,1190 | 1,1260 | 1,1280 | 1,1070 | 977,500 | 1,091,612 € |
| 20/05/2026 | 1,1200 | 1,1300 | 1,1300 | 1,1050 | 1,731,725 | 1,936,737 € |
| 19/05/2026 | 1,1240 | 1,1350 | 1,1360 | 1,1180 | 1,049,072 | 1,180,311 € |
| 18/05/2026 | 1,1300 | 1,1370 | 1,1370 | 1,1170 | 2,155,235 | 2,432,933 € |
| 15/05/2026 | 1,1370 | 1,1390 | 1,1420 | 1,1270 | 1,164,994 | 1,322,427 € |
| 14/05/2026 | 1,1390 | 1,1200 | 1,1400 | 1,1150 | 941,296 | 1,064,789 € |
| 13/05/2026 | 1,1200 | 1,1000 | 1,1260 | 1,1000 | 937,520 | 1,043,635 € |
| 12/05/2026 | 1,0960 | 1,1170 | 1,1170 | 1,0900 | 2,121,062 | 2,330,210 € |
| 11/05/2026 | 1,1200 | 1,1300 | 1,1300 | 1,1110 | 1,207,054 | 1,350,561 € |
| 08/05/2026 | 1,1300 | 1,1390 | 1,1390 | 1,1200 | 2,389,626 | 2,696,873 € |
| 07/05/2026 | 1,1390 | 1,1310 | 1,1480 | 1,1190 | 1,424,669 | 1,616,786 € |
| 06/05/2026 | 1,1280 | 1,1200 | 1,1390 | 1,1130 | 1,989,109 | 2,233,151 € |
| 05/05/2026 | 1,1150 | 1,1050 | 1,1190 | 1,1000 | 1,641,238 | 1,823,258 € |
| 04/05/2026 | 1,1190 | 1,1110 | 1,1240 | 1,0970 | 2,061,697 | 2,275,893 € |
| 30/04/2026 | 1,1140 | 1,0960 | 1,1300 | 1,0840 | 1,198,690 | 1,326,268 € |
| 29/04/2026 | 1,0960 | 1,0980 | 1,1090 | 1,0780 | 1,200,711 | 1,310,368 € |
| 28/04/2026 | 1,0940 | 1,1200 | 1,1360 | 1,0920 | 3,341,655 | 3,689,233 € |
| 27/04/2026 | 1,1300 | 1,1410 | 1,1540 | 1,1150 | 2,252,570 | 2,550,063 € |
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.