Euronext Athens
KYLO
KYLO
Τελευταίο κλείσιμο
3,5800
-0,0500 (-1,38%) 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.
Άνοιγμα3,5700
Υψηλό3,6200
Χαμηλό3,5600
Όγκος9,550
Τζίρος34,184 €
Πράξεις33
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 3,5800 | 3,5700 | 3,6200 | 3,5600 | 9,550 | 34,184 € |
| 28/08/2026 | 3,6300 | 3,6600 | 3,6600 | 3,6000 | 3,558 | 12,869 € |
| 27/08/2026 | 3,6300 | 3,6500 | 3,6600 | 3,5800 | 3,005 | 10,849 € |
| 26/08/2026 | 3,6400 | 3,6600 | 3,6600 | 3,5800 | 4,182 | 15,147 € |
| 25/08/2026 | 3,6500 | 3,6400 | 3,6500 | 3,5900 | 3,108 | 11,257 € |
| 24/08/2026 | 3,6200 | 3,6000 | 3,6300 | 3,5800 | 4,465 | 16,087 € |
| 21/08/2026 | 3,6100 | 3,6000 | 3,6100 | 3,6000 | 1,453 | 5,239 € |
| 20/08/2026 | 3,6000 | 3,5500 | 3,6400 | 3,5500 | 5,911 | 21,207 € |
| 19/08/2026 | 3,6600 | 3,6600 | 3,6600 | 3,6000 | 1,220 | 4,432 € |
| 18/08/2026 | 3,6300 | 3,6500 | 3,6600 | 3,5900 | 2,515 | 9,127 € |
| 17/08/2026 | 3,6400 | 3,6000 | 3,6500 | 3,5900 | 4,506 | 16,268 € |
| 14/08/2026 | 3,6500 | 3,6600 | 3,6600 | 3,5900 | 2,022 | 7,333 € |
| 13/08/2026 | 3,6400 | 3,6600 | 3,6600 | 3,6000 | 1,303 | 4,742 € |
| 12/08/2026 | 3,6500 | 3,6600 | 3,6600 | 3,6500 | 267 | 977 € |
| 11/08/2026 | 3,6500 | 3,6300 | 3,6800 | 3,6200 | 3,487 | 12,744 € |
| 10/08/2026 | 3,6600 | 3,6600 | 3,6800 | 3,6500 | 1,702 | 6,233 € |
| 07/08/2026 | 3,6600 | 3,5600 | 3,6600 | 3,5600 | 1,739 | 6,293 € |
| 06/08/2026 | 3,5900 | 3,6700 | 3,6700 | 3,5600 | 3,150 | 11,329 € |
| 05/08/2026 | 3,6500 | 3,6100 | 3,6500 | 3,5600 | 3,258 | 11,709 € |
| 04/08/2026 | 3,6000 | 3,6100 | 3,6600 | 3,6000 | 7,820 | 28,471 € |
| 03/08/2026 | 3,6100 | 3,6500 | 3,6500 | 3,6000 | 2,406 | 8,678 € |
| 31/07/2026 | 3,6500 | 3,6400 | 3,6500 | 3,5800 | 1,190 | 4,294 € |
| 30/07/2026 | 3,6000 | 3,5700 | 3,6200 | 3,5500 | 2,521 | 9,021 € |
| 29/07/2026 | 3,5800 | 3,6600 | 3,6600 | 3,5600 | 4,270 | 15,339 € |
| 28/07/2026 | 3,6600 | 3,6600 | 3,6600 | 3,5900 | 2,238 | 8,074 € |
| 27/07/2026 | 3,6600 | 3,6500 | 3,6600 | 3,5900 | 2,081 | 7,507 € |
| 24/07/2026 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 150 | 546 € |
| 23/07/2026 | 3,6400 | 3,6300 | 3,6400 | 3,5800 | 1,190 | 4,279 € |
| 22/07/2026 | 3,6300 | 3,6000 | 3,6300 | 3,5900 | 1,915 | 6,891 € |
| 21/07/2026 | 3,6500 | 3,6000 | 3,7300 | 3,6000 | 1,972 | 7,190 € |
| 20/07/2026 | 3,6400 | 3,6400 | 3,6400 | 3,6000 | 1,035 | 3,737 € |
| 17/07/2026 | 3,6400 | 3,6200 | 3,6400 | 3,6000 | 3,330 | 12,035 € |
| 16/07/2026 | 3,6200 | 3,6900 | 3,6900 | 3,6200 | 1,120 | 4,071 € |
| 15/07/2026 | 3,7000 | 3,6600 | 3,7000 | 3,6600 | 1,230 | 4,546 € |
| 14/07/2026 | 3,7000 | 3,7000 | 3,7000 | 3,6300 | 1,188 | 4,335 € |
| 13/07/2026 | 3,7000 | 3,6200 | 3,7000 | 3,6200 | 4,065 | 14,819 € |
| 10/07/2026 | 3,7100 | 3,6200 | 3,7100 | 3,6200 | 4,689 | 17,263 € |
| 09/07/2026 | 3,6700 | 3,7300 | 3,7300 | 3,6200 | 3,620 | 13,175 € |
| 08/07/2026 | 3,7200 | 3,7400 | 3,7400 | 3,7000 | 1,488 | 5,531 € |
| 07/07/2026 | 3,7200 | 3,7200 | 3,7400 | 3,6600 | 1,070 | 3,982 € |
| 06/07/2026 | 3,7200 | 3,7400 | 3,7400 | 3,6400 | 1,612 | 5,962 € |
| 03/07/2026 | 3,7200 | 3,7100 | 3,7200 | 3,6900 | 6,878 | 25,496 € |
| 02/07/2026 | 3,6900 | 3,6100 | 3,7000 | 3,6100 | 11,033 | 40,423 € |
| 01/07/2026 | 3,6200 | 3,6100 | 3,6800 | 3,6100 | 7,856 | 28,562 € |
| 30/06/2026 | 3,6200 | 3,7200 | 3,7200 | 3,6200 | 1,827 | 6,706 € |
| 29/06/2026 | 3,7000 | 3,7100 | 3,7200 | 3,6300 | 2,832 | 10,388 € |
| 26/06/2026 | 3,7400 | 3,7400 | 3,7400 | 3,6200 | 1,560 | 5,738 € |
| 25/06/2026 | 3,6900 | 3,6000 | 3,7000 | 3,6000 | 1,350 | 4,951 € |
| 24/06/2026 | 3,6900 | 3,6400 | 3,7000 | 3,6400 | 6,482 | 23,810 € |
| 23/06/2026 | 3,6200 | 3,7000 | 3,7000 | 3,6000 | 10,057 | 36,418 € |
| 22/06/2026 | 3,7100 | 3,7200 | 3,7200 | 3,7000 | 1,510 | 5,598 € |
| 19/06/2026 | 3,7300 | 3,7400 | 3,7400 | 3,7000 | 1,240 | 4,620 € |
| 18/06/2026 | 3,7400 | 3,7300 | 3,7700 | 3,6900 | 1,094 | 4,087 € |
| 17/06/2026 | 3,7000 | 3,7000 | 3,7100 | 3,6800 | 4,325 | 16,003 € |
| 16/06/2026 | 3,6800 | 3,7100 | 3,7100 | 3,6200 | 1,579 | 5,771 € |
| 15/06/2026 | 3,7100 | 3,7000 | 3,7200 | 3,6800 | 2,264 | 8,340 € |
| 12/06/2026 | 3,7000 | 3,7300 | 3,7300 | 3,6400 | 2,054 | 7,517 € |
| 11/06/2026 | 3,6900 | 3,6700 | 3,7300 | 3,6300 | 810 | 2,974 € |
| 10/06/2026 | 3,6400 | 3,6900 | 3,6900 | 3,6000 | 1,421 | 5,172 € |
| 09/06/2026 | 3,6700 | 3,6600 | 3,7000 | 3,6600 | 2,103 | 7,717 € |
| 08/06/2026 | 3,6500 | 3,7000 | 3,7000 | 3,6000 | 4,099 | 15,007 € |
| 05/06/2026 | 3,7900 | 3,8800 | 3,8900 | 3,7500 | 7,499 | 28,389 € |
| 04/06/2026 | 3,8800 | 3,8900 | 3,9000 | 3,8600 | 3,644 | 14,159 € |
| 03/06/2026 | 3,9000 | 3,8900 | 3,9200 | 3,8500 | 4,030 | 15,672 € |
| 02/06/2026 | 3,8600 | 3,8600 | 3,8600 | 3,7700 | 3,885 | 14,871 € |
| 29/05/2026 | 3,8500 | 3,8300 | 3,8500 | 3,8000 | 7,179 | 27,493 € |
| 28/05/2026 | 3,8600 | 3,7300 | 3,8600 | 3,7300 | 4,639 | 17,725 € |
| 27/05/2026 | 3,8300 | 3,8500 | 3,8600 | 3,8200 | 5,630 | 21,615 € |
| 26/05/2026 | 3,8300 | 3,7800 | 3,8300 | 3,7300 | 5,010 | 18,886 € |
| 25/05/2026 | 3,8100 | 3,7800 | 3,8100 | 3,7400 | 1,515 | 5,722 € |
| 22/05/2026 | 3,7400 | 3,6900 | 3,7400 | 3,6900 | 1,795 | 6,681 € |
| 21/05/2026 | 3,7100 | 3,8000 | 3,8200 | 3,7100 | 1,300 | 4,897 € |
| 20/05/2026 | 3,7800 | 3,7800 | 3,7800 | 3,7000 | 2,410 | 9,033 € |
| 19/05/2026 | 3,7200 | 3,7700 | 3,7800 | 3,7000 | 4,651 | 17,315 € |
| 18/05/2026 | 3,7300 | 3,7800 | 3,7900 | 3,7000 | 1,614 | 6,013 € |
| 15/05/2026 | 3,7800 | 3,8400 | 3,8400 | 3,7000 | 2,350 | 8,817 € |
| 14/05/2026 | 3,8000 | 3,8000 | 3,8000 | 3,7000 | 2,976 | 11,112 € |
| 13/05/2026 | 3,7800 | 3,7900 | 3,8100 | 3,7500 | 1,166 | 4,408 € |
| 12/05/2026 | 3,7700 | 3,7700 | 3,7700 | 3,6500 | 1,410 | 5,235 € |
| 11/05/2026 | 3,7600 | 3,7300 | 3,7700 | 3,7300 | 1,500 | 5,628 € |
| 08/05/2026 | 3,7300 | 3,7600 | 3,7600 | 3,7100 | 3,375 | 12,576 € |
| 07/05/2026 | 3,7900 | 3,8300 | 3,8300 | 3,6700 | 3,077 | 11,571 € |
| 06/05/2026 | 3,7900 | 3,7900 | 3,8500 | 3,7500 | 10,519 | 39,830 € |
| 05/05/2026 | 3,7600 | 3,7000 | 3,7600 | 3,7000 | 1,436 | 5,363 € |
| 04/05/2026 | 3,7400 | 3,7600 | 3,7600 | 3,6700 | 2,424 | 8,978 € |
| 30/04/2026 | 3,7600 | 3,7000 | 3,7600 | 3,6000 | 3,209 | 11,783 € |
| 29/04/2026 | 3,7400 | 3,7400 | 3,7400 | 3,6400 | 3,454 | 12,653 € |
| 28/04/2026 | 3,6600 | 3,8200 | 3,8400 | 3,6600 | 11,387 | 42,767 € |
| 27/04/2026 | 3,9000 | 4,0000 | 4,0100 | 3,8900 | 5,875 | 23,049 € |
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.