Euronext Athens
ΕΥΔΑΠ
EYDAP
Τελευταίο κλείσιμο
12,0800
+0,0800 (+0,67%) 20/07/2026
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.
Άνοιγμα11,9000
Υψηλό12,2200
Χαμηλό11,9000
Όγκος56,020
Τζίρος677,213 €
Πράξεις447
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 20/07/2026 | 12,0800 | 11,9000 | 12,2200 | 11,9000 | 56,020 | 677,213 € |
| 17/07/2026 | 12,0000 | 12,4600 | 12,4600 | 11,9000 | 114,933 | 1,383,702 € |
| 16/07/2026 | 12,4600 | 12,3000 | 12,5000 | 12,2600 | 135,273 | 1,677,396 € |
| 15/07/2026 | 12,5000 | 12,2800 | 12,5600 | 12,2800 | 59,281 | 737,582 € |
| 14/07/2026 | 12,2800 | 12,4600 | 12,6000 | 12,2000 | 93,858 | 1,165,207 € |
| 13/07/2026 | 12,6000 | 12,1400 | 12,8400 | 12,1400 | 145,452 | 1,829,423 € |
| 10/07/2026 | 12,1400 | 12,6000 | 12,8400 | 12,1400 | 160,422 | 2,000,370 € |
| 09/07/2026 | 12,5400 | 12,1000 | 12,9200 | 12,1000 | 199,345 | 2,496,484 € |
| 08/07/2026 | 12,0800 | 11,8000 | 12,0800 | 11,8000 | 172,521 | 2,071,378 € |
| 07/07/2026 | 11,9800 | 11,8800 | 12,0800 | 11,8400 | 124,742 | 1,490,174 € |
| 06/07/2026 | 11,8800 | 11,3800 | 11,9000 | 11,3800 | 137,427 | 1,611,404 € |
| 03/07/2026 | 11,4400 | 11,4200 | 11,4600 | 11,2600 | 116,569 | 1,324,173 € |
| 02/07/2026 | 11,3000 | 10,8600 | 11,3200 | 10,8600 | 99,796 | 1,114,014 € |
| 01/07/2026 | 10,8600 | 10,6800 | 11,1200 | 10,6800 | 126,137 | 1,372,552 € |
| 30/06/2026 | 10,7400 | 10,6800 | 10,8000 | 10,6800 | 61,687 | 662,594 € |
| 29/06/2026 | 10,7200 | 10,7400 | 10,8000 | 10,6200 | 38,591 | 412,235 € |
| 26/06/2026 | 10,7400 | 10,5600 | 10,8600 | 10,4400 | 162,783 | 1,731,902 € |
| 25/06/2026 | 10,5800 | 10,5000 | 10,6600 | 10,5000 | 53,633 | 568,541 € |
| 24/06/2026 | 10,5800 | 10,5000 | 10,7400 | 10,5000 | 57,922 | 614,194 € |
| 23/06/2026 | 10,6600 | 10,5200 | 10,7200 | 10,4000 | 73,568 | 772,425 € |
| 22/06/2026 | 10,7200 | 10,8800 | 10,8800 | 10,4800 | 74,319 | 788,164 € |
| 19/06/2026 | 10,7800 | 10,5800 | 10,9000 | 10,5400 | 181,608 | 1,957,477 € |
| 18/06/2026 | 10,5000 | 10,1200 | 10,6000 | 10,1200 | 122,568 | 1,273,823 € |
| 17/06/2026 | 10,1200 | 10,2200 | 10,3000 | 10,1000 | 96,326 | 982,424 € |
| 16/06/2026 | 10,3200 | 10,3000 | 10,4400 | 10,2400 | 43,307 | 449,092 € |
| 15/06/2026 | 10,3800 | 10,3000 | 10,4800 | 10,2800 | 48,992 | 508,768 € |
| 12/06/2026 | 10,3200 | 10,3200 | 10,4800 | 10,3200 | 55,062 | 572,221 € |
| 11/06/2026 | 10,3200 | 10,3600 | 10,5200 | 10,2800 | 47,344 | 491,950 € |
| 10/06/2026 | 10,5600 | 10,5000 | 10,6000 | 10,3400 | 40,248 | 419,551 € |
| 09/06/2026 | 10,6000 | 10,5400 | 10,6600 | 10,2800 | 61,236 | 641,266 € |
| 08/06/2026 | 10,5400 | 10,3800 | 10,5800 | 10,3800 | 55,907 | 586,757 € |
| 05/06/2026 | 10,5800 | 10,7000 | 10,7000 | 10,4600 | 58,290 | 618,850 € |
| 04/06/2026 | 10,5400 | 10,4600 | 10,6800 | 10,3800 | 117,846 | 1,243,137 € |
| 03/06/2026 | 10,5800 | 10,6800 | 10,8000 | 10,5600 | 69,531 | 740,551 € |
| 02/06/2026 | 10,6800 | 10,3000 | 10,6800 | 10,3000 | 73,120 | 769,154 € |
| 29/05/2026 | 10,3800 | 10,3800 | 10,5600 | 10,3600 | 173,773 | 1,810,831 € |
| 28/05/2026 | 10,3800 | 10,3400 | 10,4400 | 10,2600 | 53,103 | 550,901 € |
| 27/05/2026 | 10,3400 | 10,3800 | 10,3800 | 10,2400 | 40,922 | 422,158 € |
| 26/05/2026 | 10,3600 | 10,2400 | 10,3800 | 10,2200 | 91,553 | 945,979 € |
| 25/05/2026 | 10,3400 | 10,3400 | 10,3800 | 10,2400 | 48,746 | 502,190 € |
| 22/05/2026 | 10,3000 | 10,2200 | 10,3200 | 10,2000 | 35,730 | 367,344 € |
| 21/05/2026 | 10,2800 | 10,2000 | 10,3200 | 10,1800 | 105,720 | 1,084,048 € |
| 20/05/2026 | 10,2000 | 10,2400 | 10,2400 | 10,0000 | 70,495 | 714,550 € |
| 19/05/2026 | 10,2200 | 10,1800 | 10,3600 | 10,0600 | 109,472 | 1,118,196 € |
| 18/05/2026 | 10,3000 | 10,3000 | 10,3800 | 10,1800 | 68,253 | 701,760 € |
| 15/05/2026 | 10,2200 | 10,5200 | 10,5800 | 10,2200 | 53,718 | 557,070 € |
| 14/05/2026 | 10,5200 | 10,1400 | 10,7000 | 10,1400 | 110,683 | 1,166,063 € |
| 13/05/2026 | 10,2800 | 10,2800 | 10,3600 | 10,0600 | 47,831 | 489,470 € |
| 12/05/2026 | 10,1800 | 10,2000 | 10,2400 | 10,0800 | 35,894 | 364,197 € |
| 11/05/2026 | 10,3200 | 9,6200 | 10,3200 | 9,6200 | 95,847 | 965,477 € |
| 08/05/2026 | 9,8700 | 9,9700 | 10,0600 | 9,7000 | 69,970 | 691,015 € |
| 07/05/2026 | 9,9500 | 10,1600 | 10,1800 | 9,9500 | 32,044 | 321,708 € |
| 06/05/2026 | 10,0000 | 10,2800 | 10,3800 | 10,0000 | 167,945 | 1,703,685 € |
| 05/05/2026 | 10,1600 | 10,0400 | 10,2800 | 10,0400 | 52,396 | 533,278 € |
| 04/05/2026 | 10,1400 | 10,3600 | 10,3600 | 10,0000 | 85,772 | 873,049 € |
| 30/04/2026 | 10,2800 | 10,1800 | 10,3400 | 10,0000 | 77,771 | 792,228 € |
| 29/04/2026 | 10,2600 | 10,1200 | 10,2600 | 9,9200 | 70,209 | 711,915 € |
| 28/04/2026 | 10,1000 | 10,2000 | 10,2800 | 9,8600 | 126,083 | 1,265,059 € |
| 27/04/2026 | 10,2000 | 9,9800 | 10,3800 | 9,9800 | 62,920 | 642,762 € |
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.