Euronext Athens
EYAPS
EYAPS
Τελευταίο κλείσιμο
4,8200
-0,1300 (-2,63%) 17/07/2026
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.
Άνοιγμα4,9500
Υψηλό4,9700
Χαμηλό4,7800
Όγκος68,258
Τζίρος330,717 €
Πράξεις230
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 17/07/2026 | 4,8200 | 4,9500 | 4,9700 | 4,7800 | 68,258 | 330,717 € |
| 16/07/2026 | 4,9500 | 5,0900 | 5,0900 | 4,9200 | 45,191 | 224,340 € |
| 15/07/2026 | 5,0200 | 5,1100 | 5,1500 | 5,0200 | 20,005 | 101,642 € |
| 14/07/2026 | 5,1500 | 5,2100 | 5,2100 | 5,1200 | 18,988 | 98,159 € |
| 13/07/2026 | 5,2100 | 5,1400 | 5,2100 | 5,1100 | 61,744 | 319,583 € |
| 10/07/2026 | 5,1000 | 5,0500 | 5,1100 | 5,0000 | 58,382 | 296,248 € |
| 09/07/2026 | 5,0000 | 4,9950 | 5,1700 | 4,9050 | 126,218 | 636,081 € |
| 08/07/2026 | 4,9350 | 5,0000 | 5,1600 | 4,8900 | 141,099 | 703,367 € |
| 07/07/2026 | 5,0000 | 4,8200 | 5,0800 | 4,8200 | 148,691 | 745,806 € |
| 06/07/2026 | 4,8300 | 4,5800 | 4,8300 | 4,5800 | 165,675 | 784,406 € |
| 03/07/2026 | 4,5300 | 4,6000 | 4,6000 | 4,5200 | 24,105 | 110,230 € |
| 02/07/2026 | 4,5900 | 4,5300 | 4,6000 | 4,5300 | 36,186 | 165,091 € |
| 01/07/2026 | 4,5250 | 4,5000 | 4,5700 | 4,4950 | 30,049 | 136,447 € |
| 30/06/2026 | 4,5000 | 4,5200 | 4,5200 | 4,4700 | 15,437 | 69,483 € |
| 29/06/2026 | 4,5250 | 4,5050 | 4,5250 | 4,4900 | 21,849 | 98,524 € |
| 26/06/2026 | 4,5250 | 4,4450 | 4,5750 | 4,4000 | 30,599 | 137,268 € |
| 25/06/2026 | 4,4600 | 4,4000 | 4,5000 | 4,3950 | 36,713 | 163,861 € |
| 24/06/2026 | 4,4100 | 4,3400 | 4,4700 | 4,3400 | 16,741 | 74,029 € |
| 23/06/2026 | 4,4050 | 4,4600 | 4,4600 | 4,4000 | 12,112 | 53,687 € |
| 22/06/2026 | 4,4550 | 4,4250 | 4,4700 | 4,4100 | 28,154 | 125,217 € |
| 19/06/2026 | 4,4250 | 4,3750 | 4,4400 | 4,3750 | 15,717 | 69,241 € |
| 18/06/2026 | 4,3700 | 4,3300 | 4,3800 | 4,3250 | 10,499 | 45,667 € |
| 17/06/2026 | 4,3200 | 4,2900 | 4,3900 | 4,2900 | 22,050 | 95,686 € |
| 16/06/2026 | 4,2900 | 4,3350 | 4,3350 | 4,2800 | 8,122 | 35,010 € |
| 15/06/2026 | 4,3000 | 4,2250 | 4,3400 | 4,2250 | 50,378 | 216,156 € |
| 12/06/2026 | 4,2200 | 4,2050 | 4,3350 | 4,2050 | 21,096 | 90,196 € |
| 11/06/2026 | 4,1900 | 4,2300 | 4,2350 | 4,1400 | 13,495 | 56,643 € |
| 10/06/2026 | 4,2300 | 4,2100 | 4,2600 | 4,2000 | 12,444 | 52,731 € |
| 09/06/2026 | 4,2650 | 4,2400 | 4,2700 | 4,2400 | 8,656 | 36,853 € |
| 08/06/2026 | 4,2400 | 4,3400 | 4,3400 | 4,2350 | 27,289 | 116,848 € |
| 05/06/2026 | 4,3400 | 4,3300 | 4,3900 | 4,3250 | 25,598 | 111,379 € |
| 04/06/2026 | 4,3300 | 4,4500 | 4,4500 | 4,3200 | 35,703 | 156,207 € |
| 03/06/2026 | 4,4000 | 4,4600 | 4,4800 | 4,3700 | 28,047 | 124,187 € |
| 02/06/2026 | 4,4650 | 4,4800 | 4,5000 | 4,4000 | 29,835 | 133,550 € |
| 29/05/2026 | 4,4300 | 4,4100 | 4,4700 | 4,3900 | 24,857 | 110,555 € |
| 28/05/2026 | 4,3900 | 4,4300 | 4,4400 | 4,3850 | 32,397 | 143,148 € |
| 27/05/2026 | 4,4350 | 4,4200 | 4,4850 | 4,4100 | 122,376 | 544,898 € |
| 26/05/2026 | 4,3650 | 4,2300 | 4,4600 | 4,1750 | 134,293 | 585,628 € |
| 25/05/2026 | 4,2300 | 4,2200 | 4,2300 | 4,1750 | 15,173 | 63,913 € |
| 22/05/2026 | 4,1800 | 4,2350 | 4,2350 | 4,1700 | 21,441 | 89,898 € |
| 21/05/2026 | 4,2550 | 4,2200 | 4,2750 | 4,1800 | 12,201 | 51,580 € |
| 20/05/2026 | 4,2200 | 4,2450 | 4,2750 | 4,2200 | 8,542 | 36,263 € |
| 19/05/2026 | 4,2450 | 4,2200 | 4,2800 | 4,1200 | 27,523 | 115,850 € |
| 18/05/2026 | 4,2700 | 4,3000 | 4,3300 | 4,2600 | 11,907 | 51,064 € |
| 15/05/2026 | 4,3050 | 4,3500 | 4,3500 | 4,2400 | 31,419 | 135,077 € |
| 14/05/2026 | 4,3050 | 4,2850 | 4,3800 | 4,2550 | 49,904 | 214,720 € |
| 13/05/2026 | 4,2800 | 4,3000 | 4,3000 | 4,2200 | 42,072 | 179,550 € |
| 12/05/2026 | 4,2950 | 4,3500 | 4,3500 | 4,2500 | 15,274 | 65,621 € |
| 11/05/2026 | 4,3200 | 4,2900 | 4,3450 | 4,2700 | 61,896 | 266,164 € |
| 08/05/2026 | 4,2500 | 4,2650 | 4,2900 | 4,2300 | 35,544 | 151,641 € |
| 07/05/2026 | 4,2750 | 4,3000 | 4,3200 | 4,2400 | 128,155 | 549,494 € |
| 06/05/2026 | 4,2900 | 4,1500 | 4,2900 | 4,1500 | 150,062 | 637,184 € |
| 05/05/2026 | 4,0900 | 4,1000 | 4,1000 | 4,0600 | 21,002 | 85,837 € |
| 04/05/2026 | 4,0700 | 4,1350 | 4,1600 | 4,0700 | 53,396 | 219,534 € |
| 30/04/2026 | 4,0950 | 3,9300 | 4,1400 | 3,9300 | 202,623 | 821,898 € |
| 29/04/2026 | 3,9350 | 3,9800 | 3,9800 | 3,9050 | 18,929 | 74,918 € |
| 28/04/2026 | 3,9700 | 3,9900 | 4,0200 | 3,9100 | 12,676 | 50,285 € |
| 27/04/2026 | 3,9800 | 3,9200 | 3,9850 | 3,9100 | 57,878 | 229,175 € |
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.