Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)

Προσθήκη στις μετοχές μου
Τιμή Realtime
RT Premium

4,1100€

-0,0300 (-0,72 %)

Άνοιγμα 4,1700
Υψηλό 4,1800
Χαμηλό 4,0600
Όγκος 56.789
Τζίρος 233.918 €
Πράξεις 143
Αγοραστές 4,1100 x 456
Πωλητές
Κεφαλαιοποίηση 149.193.000 €
Υψηλό Εβδ. 4,1800
Υψηλό Μήνα 4,1800
Υψηλό 52 εβδ. 4,5300
Χαμηλό Εβδ. 3,7100
Χαμηλό Μήνα 3,5200
Χαμηλό 52 εβδ. 2,9600
Αρ. Μετοχών 36.300.000

Ιστορικά κλεισίματα μετοχής ευαπσ

/finance/exporthistorycloses?symbol=%CE%B5%CF%85%CE%B1%CF%80%CF%83&key=396500997

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/12/2025	4,1100	-0,72%	4,1700	4,1800	4,0600	56.789	233.918,44
12/12/2025	4,1400	7,25%	3,8600	4,1400	3,8600	78.588	316.624,48
11/12/2025	3,8600	0,00%	3,8800	3,8800	3,8200	16.754	64.434,17
10/12/2025	3,8600	1,31%	3,8500	3,8600	3,7400	22.819	86.781,26
09/12/2025	3,8100	0,00%	3,8000	3,8500	3,7100	57.467	216.835,12
08/12/2025	3,8100	-0,52%	3,8700	3,9400	3,8100	32.851	126.960,53
05/12/2025	3,8300	-0,78%	3,8900	3,9000	3,8000	31.059	119.057,80
04/12/2025	3,8600	1,05%	3,8600	3,8700	3,8000	13.086	49.987,82
03/12/2025	3,8200	-1,29%	3,9100	3,9100	3,7500	14.587	56.010,91
02/12/2025	3,8700	1,31%	3,8200	3,9200	3,8200	49.176	190.590,55
01/12/2025	3,8200	1,33%	3,8200	3,8600	3,7500	13.684	51.995,57
28/11/2025	3,7700	4,14%	3,6800	3,8200	3,6800	77.874	293.639,99
27/11/2025	3,6200	1,69%	3,5900	3,6900	3,5900	29.079	106.184,34
26/11/2025	3,5600	-2,20%	3,6400	3,7100	3,5400	36.715	132.490,40
25/11/2025	3,6400	2,25%	3,5600	3,6400	3,5600	5.830	20.824,26
24/11/2025	3,5600	-0,28%	3,5700	3,6200	3,5600	14.517	52.125,42
21/11/2025	3,5700	-1,92%	3,5700	3,5800	3,5200	16.791	59.730,14
20/11/2025	3,6400	2,54%	3,5900	3,6400	3,5800	8.954	32.272,65
19/11/2025	3,5500	0,57%	3,5500	3,6400	3,5400	19.556	70.040,33
18/11/2025	3,5300	-3,55%	3,6400	3,6400	3,5300	23.109	82.294,31
17/11/2025	3,6600	-0,81%	3,7400	3,8300	3,6500	32.245	119.000,93
14/11/2025	3,6900	-0,27%	3,6800	3,6900	3,6500	10.301	37.848,80
13/11/2025	3,7000	1,93%	3,6600	3,7600	3,6600	15.146	55.961,96
12/11/2025	3,6300	0,83%	3,6200	3,6600	3,6000	12.953	46.993,56
11/11/2025	3,6000	0,00%	3,5800	3,6100	3,5800	11.114	39.998,02
10/11/2025	3,6000	1,41%	3,5500	3,6200	3,5500	11.860	42.520,20
07/11/2025	3,5500	-1,93%	3,6300	3,6400	3,5400	7.724	27.907,53
06/11/2025	3,6200	0,28%	3,6000	3,6500	3,5900	4.359	15.742,61
05/11/2025	3,6100	-2,43%	3,7000	3,7000	3,5800	23.348	84.624,37
04/11/2025	3,7000	-0,80%	3,7000	3,7200	3,6500	9.345	34.447,52
03/11/2025	3,7300	-0,80%	3,7600	3,8100	3,6800	6.872	25.850,04
31/10/2025	3,7600	-0,53%	3,7800	3,8000	3,6700	11.678	43.775,66
30/10/2025	3,7800	2,16%	3,7900	3,9400	3,7100	74.629	287.010,70
29/10/2025	3,7000	1,37%	3,7100	3,8800	3,6200	35.220	132.360,45
27/10/2025	3,6500	0,83%	3,6500	3,7100	3,6100	20.801	75.935,71
24/10/2025	3,6200	0,00%	3,6200	3,6700	3,5800	13.336	48.399,04
23/10/2025	3,6200	0,56%	3,6400	3,7400	3,5400	50.909	187.837,75
22/10/2025	3,6000	2,86%	3,6600	3,6600	3,5200	41.209	148.561,15
21/10/2025	3,5000	1,74%	3,4400	3,5200	3,4100	31.837	110.524,89
20/10/2025	3,4400	0,00%	3,4200	3,4700	3,3700	16.046	54.835,72
17/10/2025	3,4400	0,29%	3,4100	3,4800	3,3400	22.322	75.644,74
16/10/2025	3,4300	-2,00%	3,5100	3,5100	3,4100	19.331	66.600,30
15/10/2025	3,5000	0,00%	3,5500	3,5500	3,4800	7.440	26.075,12
14/10/2025	3,5000	-0,57%	3,5200	3,5500	3,4600	19.422	68.020,54
13/10/2025	3,5200	-1,68%	3,5400	3,5700	3,5200	5.493	19.465,11
10/10/2025	3,5800	1,42%	3,5500	3,5800	3,5000	31.251	110.835,50
09/10/2025	3,5300	-1,67%	3,5800	3,5900	3,4600	64.962	228.595,67
08/10/2025	3,5900	-4,27%	3,7400	3,7900	3,5700	47.271	173.300,00
07/10/2025	3,7500	2,46%	3,6400	3,7500	3,6300	8.404	30.704,92
06/10/2025	3,6600	-1,35%	3,7600	3,7600	3,6200	8.684	31.951,04
03/10/2025	3,7100	0,82%	3,7300	3,7800	3,6600	41.362	153.793,90
02/10/2025	3,6800	1,94%	3,6400	3,7000	3,6300	16.727	61.535,87
01/10/2025	3,6100	0,28%	3,6800	3,7100	3,6100	28.805	105.382,60
30/9/2025	3,6000	-2,96%	3,7400	3,7400	3,6000	33.775	123.085,34
29/9/2025	3,7100	-1,59%	3,7700	3,7900	3,6900	31.781	118.707,76
26/9/2025	3,7700	-0,79%	3,8600	3,9200	3,7000	29.050	110.406,00
25/9/2025	3,8000	-3,06%	3,9500	3,9800	3,8000	35.228	135.908,72
24/9/2025	3,9200	-0,51%	3,9500	3,9600	3,9100	10.522	41.399,04
23/9/2025	3,9400	0,77%	3,9200	3,9700	3,9100	32.227	127.170,36
22/9/2025	3,9100	0,77%	3,8800	3,9200	3,8800	12.352	48.254,74
19/9/2025	3,8800	-0,77%	3,9600	3,9600	3,8800	14.367	56.370,15
18/9/2025	3,9100	-0,26%	3,9800	3,9800	3,8800	16.506	64.780,43
17/9/2025	3,9200	-2,24%	4,0000	4,0200	3,9200	14.733	58.568,11
16/9/2025	4,0100	0,25%	4,0200	4,0300	3,9600	21.665	86.611,28
15/9/2025	4,0000	0,00%	4,0100	4,0300	3,9400	6.950	27.708,98
12/9/2025	4,0000	1,52%	3,9400	4,0000	3,9000	21.620	85.603,78
11/9/2025	3,9400	1,03%	3,9500	3,9800	3,9200	3.603	14.244,52
10/9/2025	3,9000	-0,76%	3,9000	3,9600	3,8800	10.747	42.010,92
09/9/2025	3,9300	0,26%	3,9200	4,0000	3,9000	6.487	25.553,49
08/9/2025	3,9200	-1,75%	3,9900	4,0500	3,9100	13.623	53.634,58
05/9/2025	3,9900	-0,75%	3,9700	4,0200	3,9600	12.516	49.882,09
04/9/2025	4,0200	-0,99%	4,0500	4,0500	3,9800	1.816	7.270,39
03/9/2025	4,0600	0,25%	4,0200	4,1000	4,0000	14.291	57.937,66
02/9/2025	4,0500	-1,70%	4,0900	4,1000	3,9800	24.874	100.104,90
01/9/2025	4,1200	-0,48%	4,1600	4,1600	4,0700	4.915	20.218,52
29/8/2025	4,1400	0,24%	4,1200	4,1400	4,0700	29.446	120.976,51
28/8/2025	4,1300	-2,13%	4,2500	4,2600	4,1200	16.304	67.949,50
27/8/2025	4,2200	-0,24%	4,2900	4,2900	4,1700	11.378	47.716,63
26/8/2025	4,2300	-1,63%	4,2800	4,2800	4,2000	18.656	78.962,00
25/8/2025	4,3000	0,23%	4,3000	4,3000	4,2500	4.132	17.746,07
22/8/2025	4,2900	0,00%	4,3500	4,3500	4,2100	12.878	55.179,67
21/8/2025	4,2900	-0,46%	4,2600	4,3000	4,2000	13.818	58.714,85
20/8/2025	4,3100	1,17%	4,2400	4,3100	4,1700	17.105	72.800,91
19/8/2025	4,2600	-0,93%	4,3000	4,3100	4,2200	16.929	72.134,43
18/8/2025	4,3000	0,94%	4,2600	4,3000	4,2500	26.309	112.237,23
14/8/2025	4,2600	1,43%	4,2000	4,3500	4,2000	58.285	251.209,75
13/8/2025	4,2000	0,48%	4,2100	4,2500	4,1700	25.762	108.174,25
12/8/2025	4,1800	-1,65%	4,2400	4,3100	4,1800	53.340	226.764,85
11/8/2025	4,2500	0,00%	4,3000	4,3500	4,2500	26.947	115.426,98
08/8/2025	4,2500	2,16%	4,1300	4,3000	4,1300	41.303	174.656,37
07/8/2025	4,1600	-0,24%	4,2000	4,2600	4,1300	49.172	206.073,52
06/8/2025	4,1700	-2,11%	4,2900	4,3100	4,1600	33.733	143.498,40
05/8/2025	4,2600	2,40%	4,1100	4,2700	4,0800	39.338	165.171,38
04/8/2025	4,1600	-0,95%	4,1600	4,2900	4,1500	24.452	103.091,88
01/8/2025	4,2000	-5,19%	4,3000	4,4000	4,2000	30.872	132.588,56
31/7/2025	4,4300	0,00%	4,4700	4,4700	4,3100	31.295	136.952,43
30/7/2025	4,4300	-1,12%	4,4600	4,4600	4,2000	118.991	514.028,00
29/7/2025	4,4800	4,43%	4,3000	4,5300	4,2600	192.953	849.646,58
28/7/2025	4,2900	7,25%	4,1700	4,3500	4,0500	189.806	802.218,43
25/7/2025	4,0000	1,52%	3,9600	4,2500	3,9000	236.917	973.001,83
24/7/2025	3,9400	5,35%	3,7800	4,0200	3,7400	169.730	653.785,24
23/7/2025	3,7400	13,33%	3,5000	3,8300	3,4900	280.425	1.034.193,83
22/7/2025	3,3000	-1,49%	3,3200	3,3500	3,2600	12.093	39.907,78
21/7/2025	3,3500	0,90%	3,3300	3,3900	3,2900	37.701	125.217,16
18/7/2025	3,3200	3,43%	3,2100	3,3400	3,2100	76.997	252.004,19
17/7/2025	3,2100	-1,53%	3,2600	3,2600	3,2000	16.425	52.952,28
16/7/2025	3,2600	-1,21%	3,3000	3,3000	3,2000	20.202	65.588,27
15/7/2025	3,3000	0,92%	3,2700	3,3000	3,2700	8.498	27.996,24
14/7/2025	3,2700	0,31%	3,2800	3,2800	3,2500	1.312	4.292,40
11/7/2025	3,2600	0,00%	3,2400	3,2700	3,2200	3.674	11.909,70
10/7/2025	3,2600	0,31%	3,2400	3,2800	3,2200	17.753	57.524,59
09/7/2025	3,2500	-0,61%	3,2300	3,2700	3,2300	10.067	32.735,63
08/7/2025	3,2700	0,93%	3,2700	3,3000	3,2000	22.804	74.056,20
07/7/2025	3,2400	-0,61%	3,2600	3,2700	3,2400	2.782	9.046,04
04/7/2025	3,2600	1,87%	3,2500	3,2600	3,2300	2.351	7.643,34
03/7/2025	3,2000	-2,14%	3,2700	3,2700	3,2000	27.744	89.117,92
02/7/2025	3,2700	-1,21%	3,3200	3,3200	3,2600	1.233	4.032,58
01/7/2025	3,3100	0,61%	3,3000	3,3100	3,3000	1.930	6.377,50
30/6/2025	3,2900	-1,20%	3,3200	3,3400	3,2200	12.585	40.937,62
27/6/2025	3,3300	-0,30%	3,3500	3,3500	3,2500	6.021	19.752,00
26/6/2025	3,3400	1,21%	3,3400	3,3400	3,3000	6.409	21.342,19
25/6/2025	3,3000	-0,60%	3,3000	3,3200	3,3000	1.201	3.964,32
24/6/2025	3,3200	0,61%	3,3300	3,3400	3,2900	9.779	32.303,71
23/6/2025	3,3000	0,00%	3,3000	3,3400	3,2900	610	2.020,36
20/6/2025	3,3000	0,61%	3,3600	3,3600	3,2000	10.842	35.090,64
19/6/2025	3,2800	-0,30%	3,3600	3,3600	3,2800	551	1.835,28
18/6/2025	3,2900	0,61%	3,2900	3,2900	3,2700	1.140	3.747,76
17/6/2025	3,2700	-3,25%	3,3000	3,3100	3,2700	2.795	9.203,35
16/6/2025	3,3800	0,90%	3,3000	3,3800	3,3000	396	1.329,28
13/6/2025	3,3500	-1,47%	3,3400	3,3900	3,2800	9.107	30.222,20
12/6/2025	3,4000	-1,16%	3,3500	3,4000	3,3500	3.023	10.152,05
11/6/2025	3,4400	2,99%	3,3200	3,4500	3,3100	8.946	30.453,03
10/6/2025	3,3400	0,00%	3,3900	3,3900	3,3400	1.174	3.965,96
06/6/2025	3,3400	-1,47%	3,3600	3,3800	3,3300	4.100	13.697,40
05/6/2025	3,3900	1,50%	3,3900	3,3900	3,3300	5.249	17.488,11
04/6/2025	3,3400	1,21%	3,3300	3,3900	3,3300	3.250	10.853,95
03/6/2025	3,3000	-2,65%	3,3900	3,3900	3,3000	1.606	5.326,38
02/6/2025	3,3900	-0,59%	3,3900	3,3900	3,3100	1.900	6.435,40
30/5/2025	3,4100	0,59%	3,4000	3,4300	3,3500	3.266	11.128,21
29/5/2025	3,3900	1,50%	3,3000	3,4000	3,3000	19.966	67.321,25
28/5/2025	3,3400	0,30%	3,3200	3,3500	3,3000	11.416	38.071,88
27/5/2025	3,3300	0,91%	3,3100	3,3400	3,3000	5.784	19.226,65
26/5/2025	3,3000	-0,30%	3,2500	3,3100	3,2000	16.958	55.078,08
23/5/2025	3,3100	2,16%	3,2400	3,3600	3,1500	54.911	179.394,76
22/5/2025	3,2400	0,31%	3,2200	3,2500	3,2000	2.354	7.632,23
21/5/2025	3,2300	1,25%	3,2100	3,2300	3,1900	1.178	3.775,54
20/5/2025	3,1900	-1,85%	3,2500	3,2900	3,1800	23.610	75.546,29
19/5/2025	3,2500	-0,31%	3,2100	3,2500	3,2100	9.350	30.241,92
16/5/2025	3,2600	0,00%	3,2400	3,2700	3,1900	21.789	70.470,28
15/5/2025	3,2600	-1,21%	3,3000	3,3000	3,2200	14.560	47.149,60
14/5/2025	3,3000	0,00%	3,3000	3,3000	3,2900	7.889	26.018,70
13/5/2025	3,3000	0,00%	3,3000	3,3200	3,2500	6.051	19.858,58
12/5/2025	3,3000	0,00%	3,2600	3,3200	3,2000	36.000	116.528,34
09/5/2025	3,3000	0,30%	3,3100	3,3100	3,3000	2.050	6.775,50
08/5/2025	3,2900	0,00%	3,2900	3,3000	3,2900	1.050	3.459,50
07/5/2025	3,2900	2,49%	3,2200	3,2900	3,2000	7.475	24.174,90
06/5/2025	3,2100	-0,93%	3,2000	3,2500	3,2000	6.732	21.609,16
05/5/2025	3,2400	-1,22%	3,3000	3,3000	3,1500	8.526	27.482,51
02/5/2025	3,2800	-0,61%	3,2700	3,3500	3,2400	5.646	18.523,18
30/4/2025	3,3000	-1,20%	3,3400	3,3400	3,2600	7.370	24.250,10
29/4/2025	3,3400	-3,19%	3,4500	3,4800	3,2900	21.536	72.852,52
28/4/2025	3,4500	-0,86%	3,4800	3,4900	3,4200	4.988	17.331,27
25/4/2025	3,4800	2,05%	3,4100	3,4800	3,4100	10.853	37.442,37
24/4/2025	3,4100	2,40%	3,3800	3,4300	3,3800	3.020	10.286,70
23/4/2025	3,3300	1,52%	3,3000	3,3600	3,3000	1.929	6.432,55
22/4/2025	3,2800	-0,30%	3,2900	3,3500	3,2800	2.752	9.129,86
17/4/2025	3,2900	0,30%	3,3200	3,3200	3,2400	1.600	5.200,62
16/4/2025	3,2800	0,00%	3,2800	3,2800	3,2800		,00
15/4/2025	3,2800	3,14%	3,2400	3,3100	3,1700	6.270	20.435,53
14/4/2025	3,1800	0,00%	3,2100	3,2500	3,1700	3.768	12.067,96
11/4/2025	3,1800	0,00%	3,1800	3,1800	3,1500	500	1.585,47
10/4/2025	3,1800	2,58%	3,1900	3,2100	3,1500	1.435	4.549,67
09/4/2025	3,1000	-2,82%	3,1900	3,1900	3,0500	3.739	11.508,54
08/4/2025	3,1900	3,24%	3,1300	3,2000	3,1000	6.630	20.892,69
07/4/2025	3,0900	-3,44%	3,0600	3,1000	2,9600	15.205	46.262,02
04/4/2025	3,2000	-4,48%	3,3100	3,3400	3,1600	12.152	39.217,55
03/4/2025	3,3500	-0,30%	3,3300	3,3900	3,3200	4.218	14.074,05
02/4/2025	3,3600	-1,18%	3,3900	3,3900	3,3500	1.314	4.414,72
01/4/2025	3,4000	0,59%	3,3600	3,4100	3,3400	3.885	13.105,34
31/3/2025	3,3800	-0,29%	3,3700	3,3900	3,3200	8.182	27.392,17
28/3/2025	3,3900	0,30%	3,4300	3,4500	3,3800	1.320	4.508,06
27/3/2025	3,3800	-1,17%	3,4200	3,4200	3,3800	1.978	6.723,16
26/3/2025	3,4200	-1,44%	3,4700	3,4700	3,4000	14.897	50.940,31
24/3/2025	3,4700	0,58%	3,5200	3,5200	3,4300	1.638	5.682,88
21/3/2025	3,4500	-1,99%	3,5400	3,5500	3,4500	1.886	6.542,40
20/3/2025	3,5200	-0,28%	3,5700	3,5700	3,4400	338	1.189,12
19/3/2025	3,5300	3,22%	3,4200	3,6000	3,3600	16.430	57.016,71
18/3/2025	3,4200	-1,44%	3,4700	3,4700	3,4100	2.290	7.860,70
17/3/2025	3,4700	2,36%	3,4000	3,4800	3,4000	12.127	41.787,98
14/3/2025	3,3900	0,00%	3,4100	3,4100	3,3600	2.099	7.105,31
13/3/2025	3,3900	0,00%	3,3700	3,4000	3,3200	4.603	15.489,45
12/3/2025	3,3900	0,00%	3,3900	3,4000	3,3500	2.118	7.156,66
11/3/2025	3,3900	-0,29%	3,3900	3,4000	3,3500	2.113	7.123,69
10/3/2025	3,4000	0,00%	3,3900	3,4000	3,3600	2.151	7.288,70
07/3/2025	3,4000	0,00%	3,3500	3,4000	3,3500	3.385	11.506,40
06/3/2025	3,4000	-0,58%	3,4000	3,4200	3,4000	5.771	19.720,50
05/3/2025	3,4200	0,88%	3,3900	3,4300	3,3900	4.401	15.000,22
04/3/2025	3,3900	-0,29%	3,4000	3,4100	3,3400	9.008	30.372,40
28/2/2025	3,4000	0,00%	3,3600	3,3700	3,3600	139	467,09
27/2/2025	3,4000	1,19%	3,4100	3,4100	3,3400	2.824	9.526,24
26/2/2025	3,3600	-1,47%	3,3700	3,3900	3,3500	768	2.578,65
25/2/2025	3,4100	0,29%	3,4000	3,4300	3,4000	5.408	18.448,92
24/2/2025	3,4000	-1,45%	3,4200	3,4400	3,4000	2.519	8.594,15
21/2/2025	3,4500	0,29%	3,3900	3,4600	3,3900	9.683	33.381,62
20/2/2025	3,4400	1,47%	3,3900	3,4400	3,3800	12.582	42.941,98
19/2/2025	3,3900	-0,59%	3,4400	3,4500	3,3800	4.230	14.378,56
18/2/2025	3,4100	0,29%	3,4100	3,4100	3,3800	11.311	38.521,77
17/2/2025	3,4000	0,29%	3,3700	3,4200	3,3600	5.878	19.908,98
14/2/2025	3,3900	1,80%	3,3600	3,4000	3,3100	6.158	20.745,75
13/2/2025	3,3300	0,00%	3,3600	3,3800	3,3100	5.060	16.928,56
12/2/2025	3,3300	0,00%	3,3100	3,3400	3,3000	6.808	22.599,95
11/2/2025	3,3300	-0,60%	3,3400	3,3400	3,3100	1.887	6.276,03
10/2/2025	3,3500	0,00%	3,3500	3,3500	3,3300	2.950	9.879,50
07/2/2025	3,3500	-0,89%	3,3900	3,3900	3,3500	3.793	12.755,23
06/2/2025	3,3800	1,20%	3,3500	3,3800	3,3300	5.596	18.818,09
05/2/2025	3,3400	0,00%	3,3400	3,3400	3,3400	10	33,40
04/2/2025	3,3400	0,30%	3,3400	3,3400	3,2800	4.260	14.080,85
03/2/2025	3,3300	-1,48%	3,3700	3,3700	3,3000	4.265	14.177,95
31/1/2025	3,3800	1,20%	3,3700	3,4000	3,3500	8.014	27.099,23
30/1/2025	3,3400	-1,47%	3,3400	3,3800	3,3300	5.351	17.844,13
29/1/2025	3,3900	0,00%	3,4200	3,4200	3,3400	1.890	6.378,03
28/1/2025	3,3900	-0,29%	3,4000	3,4200	3,3600	6.060	20.537,03
27/1/2025	3,4000	-0,58%	3,4200	3,4200	3,3600	3.545	12.009,80
24/1/2025	3,4200	0,29%	3,4100	3,4400	3,4100	5.719	19.573,23
23/1/2025	3,4100	0,89%	3,3900	3,4200	3,3900	1.371	4.657,29
22/1/2025	3,3800	-0,59%	3,4000	3,4300	3,3700	5.866	19.807,12
21/1/2025	3,4000	-0,29%	3,4100	3,4100	3,3700	4.315	14.653,55
20/1/2025	3,4100	0,29%	3,4200	3,4300	3,4000	2.146	7.323,08
17/1/2025	3,4000	0,59%	3,3800	3,4600	3,3800	10.470	35.834,93
16/1/2025	3,3800	-0,29%	3,4000	3,4200	3,3400	3.927	13.298,00
15/1/2025	3,3900	0,30%	3,3900	3,4200	3,3700	407	1.381,15
14/1/2025	3,3800	-0,29%	3,3900	3,4200	3,3800	4.980	16.898,95
13/1/2025	3,3900	0,30%	3,4000	3,4200	3,3700	5.166	17.502,69
10/1/2025	3,3800	0,00%	3,3800	3,4000	3,3700	9.825	33.215,85
09/1/2025	3,3800	1,20%	3,3300	3,3900	3,3300	13.703	46.143,40
08/1/2025	3,3400	2,45%	3,2500	3,3500	3,2500	39.105	130.053,67
07/1/2025	3,2600	0,31%	3,2500	3,2900	3,2500	3.489	11.387,53
03/1/2025	3,2500	0,00%	3,2200	3,2600	3,2200	7.310	23.724,60
02/1/2025	3,2500	0,93%	3,2400	3,2800	3,2400	2.569	8.357,87
31/12/2024	3,2200	-1,23%	3,2800	3,2800	3,2200	2.078	6.708,24
30/12/2024	3,2600	-0,61%	3,2600	3,2800	3,2600	1.102	3.601,22
27/12/2024	3,2800	0,00%	3,2100	3,2900	3,2100	1.050	3.440,00
24/12/2024	3,2800	0,00%	3,2600	3,2900	3,2000	5.484	17.745,67
23/12/2024	3,2800	2,18%	3,2600	3,2900	3,2000	5.484	17.745,67
20/12/2024	3,2100	-0,62%	3,2600	3,2700	3,2000	683	2.195,92
19/12/2024	3,2300	0,00%	3,1700	3,2300	3,1600	5.109	16.171,98
18/12/2024	3,2300	-0,92%	3,2900	3,2900	3,2300	629	2.054,23
17/12/2024	3,2600	2,19%	3,2400	3,3000	3,2000	15.796	51.317,33
16/12/2024	3,1900	-1,54%	3,2400	3,2400	3,1900	253	807,22
13/12/2024	3,2400	0,62%	3,2000	3,2500	3,2000	2.778	8.925,90
12/12/2024	3,2200	-0,92%	3,2200	3,2200	3,2200	2.000	6.440,00
11/12/2024	3,2500	0,31%	3,2500	3,2500	3,2000	1.406	4.547,31
10/12/2024	3,2400	0,62%	3,2200	3,2500	3,1700	2.930	9.393,13
09/12/2024	3,2200	0,00%	3,2100	3,2300	3,1700	11.203	35.570,33
06/12/2024	3,2200	0,31%	3,1700	3,2200	3,1700	1.712	5.501,50
05/12/2024	3,2100	0,31%	3,2000	3,2500	3,2000	3.450	11.140,90
04/12/2024	3,2000	-0,31%	3,2100	3,2300	3,2000	3.067	9.872,36
03/12/2024	3,2100	1,90%	3,1500	3,2300	3,1500	5.194	16.527,81
02/12/2024	3,1500	-0,32%	3,1900	3,2000	3,1100	2.581	8.153,55
29/11/2024	3,1600	1,28%	3,1400	3,2200	3,1400	2.268	7.160,08
28/11/2024	3,1200	-0,32%	3,1200	3,1400	3,1200	173	539,96
27/11/2024	3,1300	0,32%	3,1000	3,1400	3,0800	21.141	66.131,48
26/11/2024	3,1200	0,32%	3,1100	3,1500	3,1000	2.379	7.395,38
25/11/2024	3,1100	-0,96%	3,1400	3,1500	3,1100	2.425	7.576,46
22/11/2024	3,1400	0,32%	3,1500	3,1500	3,1200	730	2.297,50
21/11/2024	3,1300	0,32%	3,1400	3,1400	3,1000	1.068	3.312,82
20/11/2024	3,1200	0,65%	3,1400	3,1500	3,1100	1.020	3.181,28
19/11/2024	3,1000	-1,90%	3,1000	3,1500	3,1000	10.002	31.082,37
18/11/2024	3,1600	0,32%	3,2000	3,2000	3,1400	1.782	5.634,85
15/11/2024	3,1500	-0,63%	3,1500	3,2000	3,1400	15.029	47.361,70
14/11/2024	3,1700	-2,76%	3,2000	3,2300	3,1600	15.223	48.403,25
13/11/2024	3,2600	0,93%	3,2300	3,2600	3,2200	6.031	19.584,62
12/11/2024	3,2300	-0,62%	3,2500	3,2500	3,1700	1.718	5.483,94
11/11/2024	3,2500	0,31%	3,1900	3,2500	3,1500	4.178	13.400,43
08/11/2024	3,2400	0,00%	3,2400	3,2400	3,2400	100	324,00
07/11/2024	3,2400	0,93%	3,2600	3,2600	3,2000	308	993,92
06/11/2024	3,2100	-1,23%	3,2600	3,2600	3,1900	3.078	9.889,00
05/11/2024	3,2500	0,00%	3,2600	3,2700	3,2300	1.503	4.883,76
04/11/2024	3,2500	0,31%	3,2600	3,2600	3,1700	1.188	3.820,00
01/11/2024	3,2400	2,53%	3,2400	3,2400	3,2400	3	9,72
31/10/2024	3,1600	-0,94%	3,2000	3,2400	3,1600	2.094	6.710,22
30/10/2024	3,1900	-1,85%	3,2600	3,2600	3,1700	1.240	3.958,30
29/10/2024	3,2500	1,25%	3,2100	3,2600	3,2100	1.002	3.253,40
25/10/2024	3,2100	-1,23%	3,2100	3,2100	3,1900	837	2.680,77
24/10/2024	3,2500	0,00%	3,2500	3,2500	3,2500		,00
23/10/2024	3,2500	1,88%	3,1800	3,2600	3,1600	6.794	22.066,76
22/10/2024	3,1900	0,95%	3,1800	3,2000	3,1800	350	1.116,96
21/10/2024	3,1600	-1,25%	3,2100	3,2100	3,1500	3.748	11.988,66
18/10/2024	3,2000	-0,93%	3,1800	3,2100	3,1800	802	2.555,41
17/10/2024	3,2300	2,22%	3,1900	3,2400	3,1900	4.000	12.921,25
16/10/2024	3,1600	0,32%	3,1300	3,1600	3,1300	1.302	4.108,32
15/10/2024	3,1500	-0,32%	3,1600	3,1800	3,1500	3.396	10.720,60
14/10/2024	3,1600	-0,94%	3,1900	3,1900	3,1400	4.187	13.260,67
11/10/2024	3,1900	-1,54%	3,2000	3,2200	3,1700	1.112	3.550,51
10/10/2024	3,2400	-0,31%	3,2400	3,2400	3,2400	1.500	4.860,00
09/10/2024	3,2500	0,31%	3,2500	3,2500	3,2500	136	442,00
08/10/2024	3,2400	1,25%	3,1700	3,2400	3,1700	1.305	4.144,30
07/10/2024	3,2000	-1,84%	3,2000	3,2600	3,2000	1.973	6.333,94
04/10/2024	3,2600	0,62%	3,2300	3,2600	3,1600	6.885	22.104,84
03/10/2024	3,2400	0,00%	3,2100	3,2400	3,2000	3.782	12.131,04

RECENT SEARCHES

FEATURED

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

Τραμπ: Κατέθεσε αγωγή 5 δισ. δολ. κατά του BBC για συκοφαντική δυσφήμιση

Apple, Tesla και Meta παίζουν "μουσικές καρέκλες" με υπόκρουση τεχνητής νοημοσύνης

Prodea Investments: Πώς θα αξιοποιηθούν τα κεφάλαια από την πώληση "μαμούθ" 1,25 δισ. ευρώ;

BEST TAGS

Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)

4,1100€

Ιστορικά κλεισίματα μετοχής ευαπσ