Euronext Athens
ILYDA
ILYDA
Τελευταίο κλείσιμο
4,1200
-0,0150 (-0,36%) 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.
Άνοιγμα4,1500
Υψηλό4,1600
Χαμηλό4,1150
Όγκος4,566
Τζίρος18,885 €
Πράξεις40
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 4,1200 | 4,1500 | 4,1600 | 4,1150 | 4,566 | 18,885 € |
| 28/08/2026 | 4,1350 | 4,1800 | 4,1900 | 4,1250 | 4,412 | 18,321 € |
| 27/08/2026 | 4,1700 | 4,1700 | 4,2000 | 4,1450 | 8,759 | 36,545 € |
| 26/08/2026 | 4,1700 | 4,1400 | 4,1950 | 4,1400 | 5,559 | 23,177 € |
| 25/08/2026 | 4,1550 | 4,1500 | 4,1900 | 4,1300 | 15,481 | 64,219 € |
| 24/08/2026 | 4,1800 | 4,1850 | 4,2000 | 4,1400 | 8,187 | 34,137 € |
| 21/08/2026 | 4,2000 | 4,2000 | 4,2200 | 4,1600 | 9,902 | 41,534 € |
| 20/08/2026 | 4,1700 | 4,1600 | 4,2000 | 4,1000 | 32,382 | 134,867 € |
| 19/08/2026 | 4,1900 | 4,1800 | 4,1950 | 4,1500 | 3,898 | 16,280 € |
| 18/08/2026 | 4,2450 | 4,2000 | 4,2450 | 4,1800 | 9,845 | 41,352 € |
| 17/08/2026 | 4,2400 | 4,2250 | 4,2900 | 4,1350 | 18,260 | 76,990 € |
| 14/08/2026 | 4,1950 | 4,1700 | 4,2000 | 4,1400 | 4,728 | 19,728 € |
| 13/08/2026 | 4,1800 | 4,2100 | 4,2500 | 4,1500 | 3,716 | 15,488 € |
| 12/08/2026 | 4,1500 | 4,1850 | 4,2800 | 4,1500 | 8,764 | 37,053 € |
| 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.