Euronext Athens
KYSA
KYSA
Τελευταίο κλείσιμο
1,5600
0,0000 (0,00%) 18/09/2026
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.
Άνοιγμα0,0000
Υψηλό0,0000
Χαμηλό0,0000
Όγκος0
Τζίρος0 €
Πράξεις0
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 18/09/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 17/09/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 16/09/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 15/09/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 14/09/2026 | 1,5600 | 1,6900 | 1,6900 | 1,6900 | 2 | 3 € |
| 11/09/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 10/09/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 09/09/2026 | 1,5600 | 1,4100 | 1,4100 | 1,4100 | 282 | 398 € |
| 08/09/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 07/09/2026 | 1,5600 | 1,7100 | 1,7100 | 1,7100 | 21 | 36 € |
| 04/09/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 03/09/2026 | 1,5600 | 1,4100 | 1,4100 | 1,4100 | 100 | 141 € |
| 02/09/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 01/09/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 31/08/2026 | 1,5600 | 1,6900 | 1,6900 | 1,6900 | 45 | 76 € |
| 28/08/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 27/08/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 26/08/2026 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 4 | 6 € |
| 25/08/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 24/08/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 21/08/2026 | 1,5600 | 1,5700 | 1,5700 | 1,3200 | 683 | 1,064 € |
| 20/08/2026 | 1,4600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 19/08/2026 | 1,4600 | 1,5000 | 1,5000 | 1,5000 | 120 | 180 € |
| 18/08/2026 | 1,4600 | 1,3300 | 1,3300 | 1,3200 | 140 | 186 € |
| 17/08/2026 | 1,4600 | 1,3300 | 1,3300 | 1,3300 | 10 | 13 € |
| 14/08/2026 | 1,4600 | 1,6000 | 1,6000 | 1,6000 | 5 | 8 € |
| 13/08/2026 | 1,4600 | 1,3200 | 1,6000 | 1,3200 | 9 | 13 € |
| 12/08/2026 | 1,4600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 11/08/2026 | 1,4600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 10/08/2026 | 1,4600 | 1,6000 | 1,6000 | 1,6000 | 2 | 3 € |
| 07/08/2026 | 1,4600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 06/08/2026 | 1,4600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 05/08/2026 | 1,4600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 04/08/2026 | 1,4600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 03/08/2026 | 1,4600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 31/07/2026 | 1,4600 | 1,5000 | 1,5000 | 1,4600 | 1,120 | 1,652 € |
| 30/07/2026 | 1,6100 | 1,6000 | 1,6200 | 1,6000 | 1,400 | 2,252 € |
| 29/07/2026 | 1,6200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 28/07/2026 | 1,6200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 27/07/2026 | 1,6200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 24/07/2026 | 1,6200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 23/07/2026 | 1,6200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 22/07/2026 | 1,6200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 21/07/2026 | 1,6200 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 20/07/2026 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 680 | 1,102 € |
| 17/07/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 16/07/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 15/07/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 14/07/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 13/07/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 10/07/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 09/07/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 08/07/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 07/07/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 06/07/2026 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 700 | 1,036 € |
| 03/07/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 02/07/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 01/07/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 30/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 29/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 26/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 25/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 24/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 23/06/2026 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 5 | 7 € |
| 22/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 19/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 18/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 17/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 16/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 15/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 12/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 11/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 10/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 09/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 08/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 05/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 04/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 03/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 02/06/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 29/05/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 28/05/2026 | 1,4800 | 1,5000 | 1,5000 | 1,5000 | 198 | 297 € |
| 27/05/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 26/05/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 25/05/2026 | 1,4800 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 22/05/2026 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 520 | 770 € |
| 21/05/2026 | 1,5000 | 1,5000 | 1,5000 | 1,4800 | 565 | 846 € |
| 20/05/2026 | 1,6400 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 19/05/2026 | 1,6400 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 18/05/2026 | 1,6400 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 15/05/2026 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 200 | 328 € |
| 14/05/2026 | 1,6400 | 1,7400 | 1,7400 | 1,7400 | 123 | 214 € |
| 13/05/2026 | 1,6400 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 12/05/2026 | 1,6400 | 1,6000 | 1,6600 | 1,6000 | 640 | 1,050 € |
| 11/05/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 08/05/2026 | 1,5600 | 1,7000 | 1,7000 | 1,7000 | 120 | 204 € |
| 07/05/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 06/05/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 05/05/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 04/05/2026 | 1,5600 | 1,5000 | 1,7000 | 1,5000 | 89 | 151 € |
| 30/04/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 29/04/2026 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 638 | 995 € |
| 28/04/2026 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 57 | 89 € |
| 27/04/2026 | 1,5600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
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.