Euronext Athens
EYAPS
EYAPS
Τελευταίο κλείσιμο
4,6000
-0,1700 (-3,56%) 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.
Άνοιγμα4,7950
Υψηλό4,7950
Χαμηλό4,5800
Όγκος49,048
Τζίρος227,390 €
Πράξεις254
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 4,6000 | 4,7950 | 4,7950 | 4,5800 | 49,048 | 227,390 € |
| 28/08/2026 | 4,7700 | 4,7500 | 4,8000 | 4,7350 | 8,538 | 40,681 € |
| 27/08/2026 | 4,7500 | 4,8500 | 4,8500 | 4,7400 | 24,230 | 115,722 € |
| 26/08/2026 | 4,8450 | 4,8050 | 4,8500 | 4,7900 | 10,932 | 52,711 € |
| 25/08/2026 | 4,8000 | 4,8600 | 4,8600 | 4,8000 | 15,041 | 72,461 € |
| 24/08/2026 | 4,8600 | 4,8100 | 4,8900 | 4,8000 | 31,874 | 154,845 € |
| 21/08/2026 | 4,8000 | 4,8000 | 4,8250 | 4,7600 | 12,296 | 59,055 € |
| 20/08/2026 | 4,8100 | 4,8350 | 4,8400 | 4,7000 | 22,497 | 107,586 € |
| 19/08/2026 | 4,8200 | 4,8600 | 4,9050 | 4,7700 | 18,078 | 87,245 € |
| 18/08/2026 | 4,9000 | 4,8600 | 4,9750 | 4,8500 | 28,022 | 137,461 € |
| 17/08/2026 | 4,9300 | 4,8900 | 4,9300 | 4,7600 | 45,726 | 223,224 € |
| 14/08/2026 | 4,8600 | 4,7500 | 4,8800 | 4,7300 | 55,396 | 267,062 € |
| 13/08/2026 | 4,7200 | 4,7300 | 4,7700 | 4,6850 | 23,246 | 109,751 € |
| 12/08/2026 | 4,6900 | 4,7000 | 4,7900 | 4,6550 | 24,200 | 113,706 € |
| 11/08/2026 | 4,7000 | 4,5850 | 4,7700 | 4,5350 | 55,741 | 259,886 € |
| 10/08/2026 | 4,5850 | 4,6000 | 4,6000 | 4,5250 | 18,160 | 82,747 € |
| 07/08/2026 | 4,6000 | 4,6300 | 4,6400 | 4,5300 | 16,084 | 73,396 € |
| 06/08/2026 | 4,5800 | 4,6350 | 4,6400 | 4,5400 | 13,107 | 60,089 € |
| 05/08/2026 | 4,5900 | 4,6400 | 4,6500 | 4,5600 | 39,303 | 180,635 € |
| 04/08/2026 | 4,6100 | 4,5500 | 4,6100 | 4,5300 | 24,296 | 110,935 € |
| 03/08/2026 | 4,5200 | 4,5000 | 4,5850 | 4,4600 | 26,297 | 118,879 € |
| 31/07/2026 | 4,4950 | 4,5400 | 4,5400 | 4,4500 | 42,425 | 190,444 € |
| 30/07/2026 | 4,5000 | 4,5050 | 4,5100 | 4,3900 | 24,225 | 107,808 € |
| 29/07/2026 | 4,4900 | 4,5250 | 4,5250 | 4,4300 | 20,225 | 90,423 € |
| 28/07/2026 | 4,4300 | 4,5850 | 4,5850 | 4,4100 | 24,073 | 108,057 € |
| 27/07/2026 | 4,5000 | 4,5300 | 4,6350 | 4,4500 | 39,709 | 180,085 € |
| 24/07/2026 | 4,5100 | 4,4350 | 4,6050 | 4,4350 | 18,850 | 85,208 € |
| 23/07/2026 | 4,4650 | 4,6900 | 4,7400 | 4,4250 | 83,619 | 379,418 € |
| 22/07/2026 | 4,7400 | 4,9250 | 4,9250 | 4,6800 | 30,882 | 148,304 € |
| 21/07/2026 | 4,9250 | 4,9500 | 4,9500 | 4,8600 | 18,369 | 90,303 € |
| 20/07/2026 | 4,9500 | 4,8500 | 4,9700 | 4,7500 | 36,913 | 179,272 € |
| 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.