Euronext Athens
DAIOS
DAIOS
Τελευταίο κλείσιμο
7,8500
0,0000 (0,00%) 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.
Άνοιγμα7,8500
Υψηλό7,8500
Χαμηλό7,8500
Όγκος330
Τζίρος2,591 €
Πράξεις2
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | 330 | 2,591 € |
| 28/08/2026 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | 500 | 3,925 € |
| 27/08/2026 | 7,8500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 26/08/2026 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | 1,500 | 11,775 € |
| 25/08/2026 | 7,8000 | 7,8000 | 7,8000 | 7,8000 | 750 | 5,850 € |
| 24/08/2026 | 8,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 21/08/2026 | 8,0000 | 7,8000 | 8,1000 | 7,8000 | 250 | 2,000 € |
| 20/08/2026 | 8,0500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 19/08/2026 | 8,0500 | 8,0500 | 8,0500 | 8,0500 | 510 | 4,106 € |
| 18/08/2026 | 8,0500 | 8,0000 | 8,1000 | 8,0000 | 500 | 4,035 € |
| 17/08/2026 | 7,9500 | 7,9500 | 7,9500 | 7,9500 | 100 | 795 € |
| 14/08/2026 | 7,8000 | 7,8000 | 7,8000 | 7,8000 | 934 | 7,285 € |
| 13/08/2026 | 8,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 12/08/2026 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 200 | 1,600 € |
| 11/08/2026 | 8,0000 | 7,8500 | 8,0000 | 7,8500 | 350 | 2,793 € |
| 10/08/2026 | 8,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 07/08/2026 | 8,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 06/08/2026 | 8,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 05/08/2026 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 250 | 2,000 € |
| 04/08/2026 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 100 | 800 € |
| 03/08/2026 | 8,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 31/07/2026 | 8,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 30/07/2026 | 8,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 29/07/2026 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 200 | 1,600 € |
| 28/07/2026 | 7,8000 | 7,8000 | 7,8000 | 7,8000 | 250 | 1,950 € |
| 27/07/2026 | 7,8000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 24/07/2026 | 7,8000 | 7,3500 | 7,8000 | 7,3500 | 1,139 | 8,839 € |
| 23/07/2026 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 1,000 | 8,000 € |
| 22/07/2026 | 8,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 21/07/2026 | 8,0000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 20/07/2026 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 300 | 2,400 € |
| 17/07/2026 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 130 | 1,040 € |
| 16/07/2026 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 875 | 7,000 € |
| 15/07/2026 | 8,5000 | 8,5000 | 8,5000 | 8,5000 | 150 | 1,275 € |
| 14/07/2026 | 8,5000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 13/07/2026 | 8,5000 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 10/07/2026 | 8,5000 | 8,6200 | 8,6200 | 8,3000 | 2,843 | 24,034 € |
| 09/07/2026 | 8,5000 | 8,5800 | 8,7600 | 8,3400 | 4,515 | 38,462 € |
| 08/07/2026 | 8,4800 | 8,7200 | 8,8000 | 8,3400 | 3,024 | 25,652 € |
| 07/07/2026 | 8,8800 | 9,1800 | 9,2800 | 8,8000 | 2,871 | 25,709 € |
| 06/07/2026 | 9,2600 | 9,3200 | 9,3200 | 9,2400 | 1,550 | 14,401 € |
| 03/07/2026 | 9,4800 | 9,6800 | 9,6800 | 9,3000 | 1,755 | 16,624 € |
| 02/07/2026 | 9,6200 | 9,3400 | 9,6400 | 9,2200 | 1,755 | 16,526 € |
| 01/07/2026 | 9,3600 | 9,6400 | 9,7200 | 9,1000 | 2,333 | 22,146 € |
| 30/06/2026 | 9,6800 | 9,8600 | 9,8800 | 9,5400 | 4,655 | 45,230 € |
| 29/06/2026 | 9,8200 | 9,9400 | 9,9400 | 9,7600 | 1,990 | 19,598 € |
| 26/06/2026 | 9,8600 | 9,9000 | 9,9000 | 9,7800 | 837 | 8,246 € |
| 25/06/2026 | 9,9000 | 10,0500 | 10,0500 | 9,9000 | 1,225 | 12,223 € |
| 24/06/2026 | 10,0500 | 9,9800 | 10,0500 | 9,9000 | 2,242 | 22,332 € |
| 23/06/2026 | 9,8800 | 9,9000 | 9,9000 | 9,7200 | 1,100 | 10,864 € |
| 22/06/2026 | 9,9000 | 9,8800 | 9,9000 | 9,8800 | 1,351 | 13,351 € |
| 19/06/2026 | 9,8400 | 9,9800 | 10,0000 | 9,8200 | 1,336 | 13,301 € |
| 18/06/2026 | 9,9600 | 9,8400 | 10,0500 | 9,8000 | 2,184 | 21,750 € |
| 17/06/2026 | 9,8400 | 9,9400 | 9,9400 | 9,4600 | 3,854 | 37,294 € |
| 16/06/2026 | 9,9600 | 10,0000 | 10,0500 | 9,9000 | 2,005 | 19,982 € |
| 15/06/2026 | 9,9600 | 9,8000 | 10,0500 | 9,8000 | 400 | 3,986 € |
| 12/06/2026 | 9,8000 | 9,8000 | 9,9600 | 9,8000 | 2,342 | 23,154 € |
| 11/06/2026 | 9,8000 | 10,0000 | 10,0000 | 9,6000 | 3,369 | 33,019 € |
| 10/06/2026 | 10,1500 | 10,1000 | 10,2500 | 9,9600 | 1,300 | 13,186 € |
| 09/06/2026 | 10,1000 | 10,0500 | 10,1000 | 9,8000 | 1,845 | 18,371 € |
| 08/06/2026 | 10,0500 | 10,0000 | 10,1000 | 10,0000 | 3,205 | 32,200 € |
| 05/06/2026 | 10,1000 | 10,1000 | 10,2000 | 10,0000 | 2,421 | 24,443 € |
| 04/06/2026 | 10,1000 | 10,1500 | 10,1500 | 10,1000 | 900 | 9,100 € |
| 03/06/2026 | 10,2000 | 10,1500 | 10,2000 | 10,0000 | 969 | 9,831 € |
| 02/06/2026 | 10,1500 | 10,7500 | 10,7500 | 9,9600 | 2,618 | 26,620 € |
| 29/05/2026 | 10,2500 | 10,6000 | 10,6000 | 10,1000 | 1,329 | 13,721 € |
| 28/05/2026 | 10,5500 | 10,2500 | 10,5500 | 10,2000 | 2,104 | 21,662 € |
| 27/05/2026 | 10,4500 | 10,8000 | 10,8000 | 10,3500 | 1,311 | 13,821 € |
| 26/05/2026 | 10,8000 | 10,7000 | 10,8000 | 10,2500 | 2,466 | 26,081 € |
| 25/05/2026 | 10,8000 | 10,3000 | 10,8000 | 10,0000 | 2,873 | 29,136 € |
| 22/05/2026 | 10,1000 | 10,1500 | 10,2000 | 10,1000 | 1,214 | 12,329 € |
| 21/05/2026 | 10,2000 | 10,3000 | 10,4000 | 9,8600 | 5,557 | 56,611 € |
| 20/05/2026 | 10,3500 | 10,4500 | 10,5000 | 10,1500 | 1,862 | 19,267 € |
| 19/05/2026 | 10,4500 | 11,0500 | 11,0500 | 10,4000 | 4,204 | 44,693 € |
| 18/05/2026 | 11,0000 | 11,0000 | 11,0000 | 10,5000 | 1,032 | 11,175 € |
| 15/05/2026 | 11,0000 | 11,1500 | 11,1500 | 10,5500 | 2,019 | 21,964 € |
| 14/05/2026 | 11,2000 | 10,9500 | 11,3000 | 10,4000 | 4,720 | 52,004 € |
| 13/05/2026 | 10,4000 | 8,9800 | 10,7500 | 8,9800 | 8,323 | 81,198 € |
| 12/05/2026 | 8,9000 | 8,3000 | 9,1400 | 8,3000 | 7,016 | 60,902 € |
| 11/05/2026 | 8,3600 | 8,1800 | 8,3800 | 8,1800 | 3,934 | 32,658 € |
| 08/05/2026 | 8,1800 | 8,0000 | 8,3400 | 8,0000 | 793 | 6,524 € |
| 07/05/2026 | 8,0000 | 8,1000 | 8,2800 | 8,0000 | 1,446 | 11,816 € |
| 06/05/2026 | 8,0200 | 7,9800 | 8,3400 | 7,9800 | 2,807 | 22,486 € |
| 05/05/2026 | 8,0000 | 7,9200 | 8,0000 | 7,8400 | 1,274 | 10,078 € |
| 04/05/2026 | 7,9200 | 8,0000 | 8,0000 | 7,9000 | 806 | 6,417 € |
| 30/04/2026 | 7,9800 | 7,9800 | 8,1000 | 7,8600 | 3,024 | 24,017 € |
| 29/04/2026 | 7,9200 | 7,6000 | 7,9200 | 7,3200 | 1,766 | 13,343 € |
| 28/04/2026 | 7,0800 | 7,0400 | 7,2200 | 6,9200 | 1,350 | 9,564 € |
| 27/04/2026 | 6,7400 | 6,3800 | 7,6000 | 6,3800 | 1,803 | 12,539 € |
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.