Χρηματιστήριο \

ΕΤΑΙΡΙΑ ΥΔΡΕΥΣΕΩΣ Α.Ε. (ΚΟ)

ΕΥΔΑΠ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Ύδρευση
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΚΩ HELMSI ASIP FTSED ATHEX_ESG FTSE_EU
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΕΥΔΑΠ

ΕΤΑΙΡΙΑ ΥΔΡΕΥΣΕΩΣ Α.Ε. (ΚΟ)

5.8700

0.0000 0.0000%

16/05/2025 , 17:25 Πρ. Κλείσιμο 5.8700

Χαμηλό Υψηλό

5,77 5,88

Χαμ. 52 εβδ. Υψ. 52 εβδ.

5,24 6,15

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume	Bid Price	Ask Price	LastSaleSide	Instruction Phase?
17:16:15.854	5,87	6,00	5,83	5,87	S	C
17:09:47.906	5,87	152,00	6,16	5,82	I	P
17:09:47.906	5,87	1.983,00	6,16	5,82	I	P
17:09:47.906	5,87	1.250,00	6,16	5,82	I	P
17:09:47.906	5,87	500,00	6,16	5,82	I	P
17:09:47.906	5,87	115,00	6,16	5,82	I	P
17:09:47.906	5,87	35,00	6,16	5,82	I	P
16:58:39.536	5,87	17,00	5,83	5,84	S	T
16:58:39.536	5,84	24,00	5,83	5,84	S	T
16:58:39.536	5,84	57,00	5,83	5,84	S	T
16:58:39.536	5,84	110,00	5,83	5,84	S	T
16:58:39.536	5,84	52,00	5,83	5,84	S	T
16:57:14.601	5,84	13,00	5,83	5,84	S	T
16:55:30.163	5,83	884,00	5,83	5,84	B	T
16:55:20.644	5,83	111,00	5,83	5,84	B	T
16:35:59.247	5,85	160,00	5,85	5,86	B	T
16:35:59.202	5,85	215,00	5,85	5,86	B	T
16:35:03.536	5,85	118,00	5,85	5,86	B	T
16:35:03.536	5,85	125,00	5,85	5,86	B	T
16:33:18.000	5,87	6,00	5,84	5,85	S	T
16:33:18.000	5,85	102,00	5,84	5,85	S	T
16:33:18.000	5,85	2,00	5,84	5,85	S	T
16:32:37.566	5,84	13,00	5,84	5,85	B	T
16:32:37.566	5,84	187,00	5,84	5,85	B	T
16:28:14.189	5,85	13,00	5,84	5,85	S	T
16:28:14.189	5,85	36,00	5,84	5,85	S	T
16:28:14.189	5,85	951,00	5,84	5,85	S	T
16:16:14.668	5,85	13,00	5,84	5,85	S	T
16:14:50.241	5,84	63,00	5,83	5,84	S	T
16:14:44.184	5,84	250,00	5,84	5,85	B	T
16:14:40.496	5,84	250,00	5,84	5,85	B	T
16:14:40.496	5,84	500,00	5,84	5,85	B	T
16:14:35.163	5,84	74,00	5,83	5,84	S	T
16:14:35.119	5,84	363,00	5,84	5,85	B	T
16:14:33.592	5,84	127,00	5,84	5,85	B	T
16:14:33.479	5,84	500,00	5,84	5,85	B	T
16:14:23.567	5,84	120,00	5,84	5,85	B	T
15:57:50.578	5,84	34,00	5,84	5,85	B	T
15:55:21.963	5,85	20,00	5,84	5,85	S	T
15:55:00.250	5,85	16,00	5,84	5,85	S	T
15:54:42.824	5,84	1,00	5,83	5,84	S	T
15:54:26.209	5,84	84,00	5,83	5,84	S	T
15:54:26.179	5,84	215,00	5,83	5,84	S	T
15:54:26.142	5,84	1.700,00	5,83	5,84	S	T
15:43:36.525	5,85	300,00	5,83	5,85	S	T
15:43:36.525	5,85	20,00	5,83	5,85	S	T
15:43:36.525	5,85	103,00	5,83	5,85	S	T
15:35:56.589	5,84	1,00	5,83	5,84	S	T
15:35:56.558	5,84	40,00	5,83	5,84	S	T
15:35:56.510	5,84	209,00	5,83	5,84	S	T
15:33:36.233	5,85	1.000,00	5,83	5,85	S	T
15:28:34.649	5,84	122,00	5,83	5,84	S	T
15:28:34.607	5,84	49,00	5,83	5,84	S	T
15:28:34.607	5,84	63,00	5,83	5,84	S	T
15:28:34.607	5,84	28,00	5,83	5,84	S	T
15:24:11.427	5,83	700,00	5,83	5,84	B	T
15:10:30.553	5,83	225,00	5,83	5,84	B	T
15:10:04.555	5,84	1,00	5,84	5,85	B	T
15:10:03.959	5,84	79,00	5,84	5,85	B	T
14:50:16.776	5,85	6,00	5,83	5,85	S	T
14:48:28.699	5,84	250,00	5,84	5,85	B	T
14:44:47.527	5,85	164,00	5,84	5,85	S	T
14:44:35.734	5,85	164,00	5,84	5,85	S	T
14:44:35.734	5,85	164,00	5,84	5,85	S	T
14:21:44.918	5,83	13,00	5,83	5,87	B	T
14:01:58.889	5,84	20,00	5,84	5,87	B	T
14:01:41.935	5,87	150,00	5,81	5,87	S	T
14:00:24.776	5,87	185,00	5,79	5,69	S	P
14:00:24.776	5,87	257,00	5,79	5,69	S	P
14:00:24.776	5,87	50,00	5,79	5,69	S	P
14:00:24.776	5,87	355,00	5,79	5,69	S	P
14:00:24.776	5,87	662,00	5,79	5,69	S	P
14:00:24.776	5,87	983,00	5,79	5,69	S	P
14:00:24.776	5,87	250,00	5,79	5,69	S	P
14:00:24.776	5,87	3,00	5,79	5,69	S	P
14:00:24.776	5,87	88,00	5,79	5,69	S	P
14:00:24.776	5,87	568,00	5,79	5,69	S	P
14:00:24.776	5,87	30,00	5,79	5,69	S	P
14:00:24.776	5,87	647,00	5,79	5,69	S	P
14:00:24.776	5,87	79,00	5,79	5,69	S	P
13:21:47.452	5,78	130,00	5,78	5,80	B	T
13:21:47.452	5,78	120,00	5,78	5,80	B	T
13:19:47.363	5,79	150,00	5,78	5,79	S	T
13:16:28.590	5,79	100,00	5,78	5,79	S	T
13:16:28.590	5,79	100,00	5,78	5,79	S	T
13:16:28.589	5,79	100,00	5,78	5,79	S	T
13:16:28.589	5,79	100,00	5,78	5,79	S	T
13:16:28.588	5,79	100,00	5,78	5,79	S	T
13:16:28.588	5,79	100,00	5,78	5,79	S	T
13:16:22.188	5,79	500,00	5,78	5,79	S	T
13:16:08.253	5,79	100,00	5,78	5,79	S	T
13:16:01.708	5,79	250,00	5,77	5,79	S	T
13:15:57.292	5,79	750,00	5,77	5,79	S	T
13:08:42.969	5,78	110,00	5,77	5,78	S	T
13:08:42.167	5,78	148,00	5,77	5,78	S	T
13:08:42.144	5,78	161,00	5,77	5,78	S	T
13:08:42.117	5,78	145,00	5,77	5,78	S	T
13:08:42.081	5,78	166,00	5,77	5,78	S	T
13:08:42.054	5,78	250,00	5,78	5,80	B	T
13:08:42.054	5,78	100,00	5,78	5,80	B	T
13:00:25.585	5,79	1,00	5,78	5,79	S	T
13:00:25.553	5,79	163,00	5,78	5,79	S	T
12:59:22.740	5,79	52,00	5,79	5,80	B	T
12:59:22.680	5,79	139,00	5,79	5,80	B	T
12:58:26.487	5,80	127,00	5,78	5,80	S	T
12:58:26.487	5,80	73,00	5,78	5,80	S	T
12:26:36.581	5,77	324,00	5,78	5,80	B	T
12:26:36.581	5,77	370,00	5,78	5,80	B	T
12:26:36.581	5,78	100,00	5,78	5,80	B	T
12:26:36.581	5,78	66,00	5,78	5,80	B	T
12:26:36.581	5,78	140,00	5,78	5,80	B	T
12:26:35.255	5,79	25,00	5,79	5,80	B	T
12:23:03.487	5,79	71,00	5,79	5,80	B	T
12:17:46.965	5,78	60,00	5,78	5,80	B	T
11:58:05.651	5,80	26,00	5,79	5,80	S	T
11:54:35.136	5,79	13,00	5,79	5,80	B	T
11:54:35.136	5,79	51,00	5,79	5,80	B	T
11:54:32.701	5,79	60,00	5,79	5,80	B	T
11:38:59.106	5,80	151,00	5,78	5,80	S	T
11:19:35.066	5,80	1,00	5,80	5,81	B	T
11:19:34.920	5,80	99,00	5,80	5,81	B	T
11:19:27.069	5,80	2,00	5,80	5,81	B	T
11:19:27.053	5,80	154,00	5,80	5,81	B	T
11:19:27.006	5,80	230,00	5,80	5,81	B	T
11:19:25.793	5,80	75,00	5,80	5,81	B	T
11:19:25.713	5,80	25,00	5,80	5,81	B	T
11:19:25.712	5,80	100,00	5,80	5,81	B	T
11:19:25.712	5,80	200,00	5,80	5,81	B	T
11:19:25.712	5,80	1,00	5,80	5,81	B	T
11:19:25.680	5,80	64,00	5,80	5,81	B	T
11:19:25.669	5,80	135,00	5,78	5,80	S	T
11:19:22.693	5,80	300,00	5,78	5,80	S	T
11:19:22.693	5,80	300,00	5,78	5,80	S	T
11:19:20.458	5,80	765,00	5,78	5,80	S	T
11:19:16.572	5,80	100,00	5,78	5,80	S	T
11:19:16.572	5,80	100,00	5,78	5,80	S	T
11:19:16.572	5,80	400,00	5,78	5,80	S	T
11:19:14.165	5,80	600,00	5,78	5,80	S	T
11:17:35.288	5,81	35,00	5,78	5,80	S	T
11:17:35.288	5,80	40,00	5,78	5,80	S	T
11:03:27.231	5,77	252,00	5,76	5,77	S	T
11:03:27.034	5,77	1,00	5,76	5,77	S	T
11:03:23.355	5,77	1,00	5,76	5,77	S	T
11:03:21.014	5,77	96,00	5,76	5,77	S	T
11:03:20.989	5,77	50,00	5,77	5,81	B	T
11:01:42.279	5,77	62,00	5,77	5,78	B	T
11:01:41.253	5,77	27,00	5,77	5,78	B	T
11:01:41.065	5,78	100,00	5,78	5,83	B	T
11:01:41.065	5,78	100,00	5,78	5,83	B	T
11:01:41.065	5,78	1.000,00	5,78	5,83	B	T
10:59:53.767	5,82	104,00	5,82	5,83	B	T
10:59:53.610	5,83	13,00	5,83	5,85	B	T
10:59:53.610	5,83	100,00	5,83	5,85	B	T
10:39:27.928	5,82	26,00	5,82	5,85	B	T
10:29:20.217	5,88	177,00	5,89	5,84	I	P
10:29:20.217	5,88	5,00	5,89	5,84	I	P
10:29:20.217	5,88	50,00	5,89	5,84	I	P
10:29:20.217	5,88	100,00	5,89	5,84	I	P