Euronext Athens
ΕΥΔΑΠ
EYDAP
Τελευταίο κλείσιμο
11,5000
+0,6400 (+5,89%) 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.
Άνοιγμα10,8600
Υψηλό11,7000
Χαμηλό10,8000
Όγκος138,624
Τζίρος1,578,652 €
Πράξεις925
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 11,5000 | 10,8600 | 11,7000 | 10,8000 | 138,624 | 1,578,652 € |
| 10/08/2026 | 10,8600 | 11,0200 | 11,0200 | 10,8200 | 52,810 | 574,817 € |
| 07/08/2026 | 10,9800 | 11,1200 | 11,1200 | 10,8400 | 70,450 | 770,995 € |
| 06/08/2026 | 11,1200 | 11,3200 | 11,3200 | 11,0200 | 32,732 | 363,188 € |
| 05/08/2026 | 11,2400 | 11,3400 | 11,3400 | 11,0000 | 105,845 | 1,178,769 € |
| 04/08/2026 | 11,3400 | 11,4600 | 11,5200 | 11,2200 | 68,870 | 780,987 € |
| 03/08/2026 | 11,4600 | 11,3800 | 11,5400 | 11,3200 | 48,525 | 554,963 € |
| 31/07/2026 | 11,3800 | 11,5000 | 11,5000 | 11,2800 | 72,899 | 829,752 € |
| 30/07/2026 | 11,3800 | 11,3000 | 11,5000 | 11,2000 | 38,793 | 441,202 € |
| 29/07/2026 | 11,3800 | 11,5600 | 11,5600 | 11,2400 | 43,462 | 492,852 € |
| 28/07/2026 | 11,3800 | 11,2800 | 11,5400 | 11,2000 | 112,927 | 1,287,976 € |
| 27/07/2026 | 11,2800 | 11,3200 | 11,5000 | 11,1200 | 65,336 | 738,429 € |
| 24/07/2026 | 11,2000 | 10,8000 | 11,3800 | 10,8000 | 59,389 | 663,909 € |
| 23/07/2026 | 10,9400 | 11,0200 | 11,1000 | 10,6200 | 175,692 | 1,914,979 € |
| 22/07/2026 | 11,1400 | 12,0000 | 12,0000 | 11,1000 | 109,334 | 1,258,393 € |
| 21/07/2026 | 11,9200 | 11,9600 | 12,1600 | 11,9200 | 51,924 | 622,620 € |
| 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.