Euronext Athens
ILYDA
ILYDA
Τελευταίο κλείσιμο
4,1850
+0,0850 (+2,07%) 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.
Άνοιγμα4,1550
Υψηλό4,1900
Χαμηλό4,1200
Όγκος9,117
Τζίρος37,903 €
Πράξεις70
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 4,1850 | 4,1550 | 4,1900 | 4,1200 | 9,117 | 37,903 € |
| 10/08/2026 | 4,1000 | 4,3100 | 4,3100 | 4,0900 | 56,025 | 231,209 € |
| 07/08/2026 | 4,2750 | 4,3250 | 4,3250 | 4,1900 | 14,543 | 61,628 € |
| 06/08/2026 | 4,2200 | 4,4800 | 4,5950 | 4,2000 | 43,799 | 193,881 € |
| 05/08/2026 | 4,4800 | 4,1400 | 4,4950 | 4,1000 | 59,279 | 258,506 € |
| 04/08/2026 | 4,1250 | 4,1450 | 4,2400 | 4,0000 | 65,363 | 265,044 € |
| 03/08/2026 | 4,1450 | 4,0650 | 4,1650 | 4,0650 | 11,243 | 46,313 € |
| 31/07/2026 | 4,0950 | 4,1000 | 4,1500 | 4,0700 | 5,903 | 24,250 € |
| 30/07/2026 | 4,1000 | 4,0600 | 4,1550 | 4,0300 | 10,099 | 41,175 € |
| 29/07/2026 | 4,0100 | 4,1200 | 4,1600 | 4,0100 | 20,269 | 82,587 € |
| 28/07/2026 | 4,0200 | 4,1300 | 4,1300 | 4,0200 | 11,110 | 45,058 € |
| 27/07/2026 | 4,1300 | 4,1650 | 4,1650 | 4,0200 | 5,914 | 24,146 € |
| 24/07/2026 | 4,0750 | 4,0200 | 4,0750 | 3,9600 | 14,521 | 58,049 € |
| 23/07/2026 | 4,0000 | 4,1000 | 4,1000 | 3,9600 | 15,021 | 60,497 € |
| 22/07/2026 | 4,1000 | 4,1600 | 4,1900 | 4,0850 | 16,499 | 68,188 € |
| 21/07/2026 | 4,1550 | 4,1000 | 4,2200 | 4,0800 | 20,246 | 84,089 € |
| 20/07/2026 | 4,1400 | 4,1550 | 4,1550 | 4,0900 | 4,341 | 17,861 € |
| 17/07/2026 | 4,1500 | 4,2300 | 4,2800 | 4,0200 | 29,614 | 122,427 € |
| 16/07/2026 | 4,0800 | 4,1100 | 4,2400 | 4,0800 | 20,244 | 83,644 € |
| 15/07/2026 | 4,1200 | 4,1400 | 4,1700 | 4,1000 | 11,693 | 48,167 € |
| 14/07/2026 | 4,1200 | 4,1550 | 4,1550 | 4,1200 | 11,658 | 48,218 € |
| 13/07/2026 | 4,1550 | 4,2800 | 4,2800 | 4,1550 | 11,081 | 46,499 € |
| 10/07/2026 | 4,2300 | 4,3150 | 4,3800 | 4,2050 | 8,937 | 38,207 € |
| 09/07/2026 | 4,3150 | 4,2150 | 4,3450 | 4,1800 | 10,754 | 45,729 € |
| 08/07/2026 | 4,2000 | 4,2700 | 4,3000 | 4,1500 | 16,985 | 71,210 € |
| 07/07/2026 | 4,3000 | 4,3500 | 4,3500 | 4,2700 | 11,680 | 50,211 € |
| 06/07/2026 | 4,3450 | 4,3600 | 4,4450 | 4,3100 | 6,702 | 29,279 € |
| 03/07/2026 | 4,3600 | 4,4500 | 4,4500 | 4,3250 | 11,656 | 51,080 € |
| 02/07/2026 | 4,4900 | 4,5100 | 4,5100 | 4,3700 | 16,381 | 72,171 € |
| 01/07/2026 | 4,4150 | 4,4900 | 4,6000 | 4,3400 | 20,342 | 91,022 € |
| 30/06/2026 | 4,5000 | 4,4900 | 4,5200 | 4,3800 | 10,705 | 47,806 € |
| 29/06/2026 | 4,4900 | 4,5500 | 4,5500 | 4,4100 | 5,670 | 25,223 € |
| 26/06/2026 | 4,4300 | 4,5400 | 4,5400 | 4,3900 | 13,493 | 60,166 € |
| 25/06/2026 | 4,5500 | 4,5700 | 4,6800 | 4,4800 | 21,281 | 96,845 € |
| 24/06/2026 | 4,6650 | 4,6200 | 4,6900 | 4,6000 | 10,277 | 47,515 € |
| 23/06/2026 | 4,6750 | 4,6900 | 4,7500 | 4,5900 | 8,258 | 38,483 € |
| 22/06/2026 | 4,6900 | 4,7700 | 4,8550 | 4,6900 | 17,544 | 83,884 € |
| 19/06/2026 | 4,7600 | 4,8300 | 4,8300 | 4,7000 | 16,694 | 79,443 € |
| 18/06/2026 | 4,8250 | 4,7900 | 4,8800 | 4,7400 | 15,007 | 72,165 € |
| 17/06/2026 | 4,8600 | 4,5600 | 4,9400 | 4,5600 | 61,288 | 294,979 € |
| 16/06/2026 | 4,5500 | 4,2300 | 4,5500 | 4,1500 | 47,363 | 208,656 € |
| 15/06/2026 | 4,2950 | 4,0600 | 4,3400 | 4,0600 | 41,187 | 175,013 € |
| 12/06/2026 | 4,0600 | 4,1100 | 4,1950 | 4,0150 | 28,865 | 118,077 € |
| 11/06/2026 | 4,1100 | 4,1650 | 4,1700 | 4,1000 | 8,294 | 34,126 € |
| 10/06/2026 | 4,1400 | 4,2050 | 4,3000 | 4,0500 | 14,736 | 60,603 € |
| 09/06/2026 | 4,1700 | 4,2000 | 4,2750 | 4,0700 | 8,987 | 37,317 € |
| 08/06/2026 | 4,1750 | 4,1700 | 4,2000 | 4,1500 | 5,301 | 22,132 € |
| 05/06/2026 | 4,1300 | 4,2400 | 4,2600 | 4,1300 | 18,949 | 79,032 € |
| 04/06/2026 | 4,2400 | 4,2400 | 4,2850 | 4,1700 | 10,334 | 43,830 € |
| 03/06/2026 | 4,1950 | 4,1600 | 4,2700 | 4,1300 | 4,349 | 18,103 € |
| 02/06/2026 | 4,1650 | 4,1300 | 4,3350 | 4,1200 | 18,103 | 76,195 € |
| 29/05/2026 | 4,1900 | 4,2750 | 4,2800 | 4,1500 | 22,708 | 95,493 € |
| 28/05/2026 | 4,2200 | 4,2800 | 4,2800 | 4,2000 | 12,376 | 52,330 € |
| 27/05/2026 | 4,2950 | 4,2700 | 4,3500 | 4,2700 | 13,381 | 57,351 € |
| 26/05/2026 | 4,2900 | 4,3300 | 4,3400 | 4,2250 | 6,001 | 25,611 € |
| 25/05/2026 | 4,3300 | 4,2000 | 4,4350 | 4,1950 | 14,107 | 61,142 € |
| 22/05/2026 | 4,1600 | 4,2000 | 4,2000 | 4,1000 | 4,266 | 17,724 € |
| 21/05/2026 | 4,0450 | 4,2200 | 4,2200 | 4,0450 | 3,986 | 16,388 € |
| 20/05/2026 | 4,1600 | 4,0600 | 4,2450 | 4,0250 | 11,773 | 47,724 € |
| 19/05/2026 | 4,0250 | 4,1000 | 4,1050 | 4,0100 | 13,838 | 56,060 € |
| 18/05/2026 | 4,1200 | 4,0500 | 4,1700 | 4,0500 | 8,269 | 33,882 € |
| 15/05/2026 | 4,1900 | 4,1700 | 4,2000 | 4,1000 | 7,231 | 29,975 € |
| 14/05/2026 | 4,2400 | 4,2600 | 4,3000 | 4,2400 | 11,450 | 48,862 € |
| 13/05/2026 | 4,3000 | 4,0800 | 4,3000 | 4,0700 | 27,317 | 113,757 € |
| 12/05/2026 | 4,1300 | 4,1900 | 4,1900 | 4,1050 | 5,732 | 23,740 € |
| 11/05/2026 | 4,1600 | 4,3200 | 4,3200 | 4,1500 | 18,737 | 79,159 € |
| 08/05/2026 | 4,3200 | 4,3100 | 4,3850 | 4,2500 | 5,672 | 24,328 € |
| 07/05/2026 | 4,3200 | 4,3150 | 4,4750 | 4,2450 | 15,118 | 65,247 € |
| 06/05/2026 | 4,3350 | 4,3950 | 4,6000 | 4,3000 | 31,254 | 136,587 € |
| 05/05/2026 | 4,3850 | 4,3800 | 4,4150 | 4,3000 | 8,899 | 38,775 € |
| 04/05/2026 | 4,4600 | 4,4600 | 4,5000 | 4,3600 | 10,801 | 47,541 € |
| 30/04/2026 | 4,4800 | 4,4700 | 4,5200 | 4,4300 | 6,545 | 29,348 € |
| 29/04/2026 | 4,4500 | 4,6500 | 4,6500 | 4,4500 | 28,599 | 128,559 € |
| 28/04/2026 | 4,6500 | 4,7900 | 4,8450 | 4,6300 | 26,143 | 123,696 € |
| 27/04/2026 | 4,8750 | 4,7000 | 4,9400 | 4,6800 | 21,072 | 101,708 € |
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.