Euronext Athens
DOMIK
DOMIK
Τελευταίο κλείσιμο
2,6900
-0,0200 (-0,74%) 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.
Άνοιγμα2,7200
Υψηλό2,7200
Χαμηλό2,6200
Όγκος6,350
Τζίρος16,730 €
Πράξεις23
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 2,6900 | 2,7200 | 2,7200 | 2,6200 | 6,350 | 16,730 € |
| 28/08/2026 | 2,7100 | 2,7000 | 2,7300 | 2,6200 | 18,191 | 49,009 € |
| 27/08/2026 | 2,6900 | 2,6700 | 2,7200 | 2,6000 | 18,607 | 49,328 € |
| 26/08/2026 | 2,6600 | 2,6700 | 2,6800 | 2,6200 | 6,481 | 17,181 € |
| 25/08/2026 | 2,6600 | 2,6100 | 2,6600 | 2,5500 | 21,586 | 56,065 € |
| 24/08/2026 | 2,6000 | 2,5900 | 2,6100 | 2,5200 | 7,584 | 19,484 € |
| 21/08/2026 | 2,5800 | 2,6200 | 2,6600 | 2,5800 | 7,863 | 20,656 € |
| 20/08/2026 | 2,6400 | 2,7100 | 2,7200 | 2,6100 | 3,646 | 9,638 € |
| 19/08/2026 | 2,6700 | 2,7000 | 2,7000 | 2,6100 | 919 | 2,444 € |
| 18/08/2026 | 2,7000 | 2,7200 | 2,7200 | 2,6100 | 5,235 | 13,934 € |
| 17/08/2026 | 2,7200 | 2,7000 | 2,7300 | 2,6200 | 7,941 | 21,103 € |
| 14/08/2026 | 2,6800 | 2,6400 | 2,6800 | 2,6000 | 8,669 | 22,825 € |
| 13/08/2026 | 2,6100 | 2,7000 | 2,7000 | 2,6100 | 1,834 | 4,856 € |
| 12/08/2026 | 2,6700 | 2,7000 | 2,7200 | 2,6600 | 4,398 | 11,791 € |
| 11/08/2026 | 2,7200 | 2,5500 | 2,7200 | 2,5500 | 1,639 | 4,362 € |
| 10/08/2026 | 2,7300 | 2,7200 | 2,7400 | 2,7100 | 1,024 | 2,786 € |
| 07/08/2026 | 2,7400 | 2,6500 | 2,7900 | 2,6500 | 8,415 | 23,179 € |
| 06/08/2026 | 2,7200 | 2,7000 | 2,7500 | 2,6400 | 6,584 | 17,656 € |
| 05/08/2026 | 2,7000 | 2,7000 | 2,7600 | 2,7000 | 2,899 | 7,942 € |
| 04/08/2026 | 2,7000 | 2,7000 | 2,7000 | 2,6500 | 4,466 | 11,948 € |
| 03/08/2026 | 2,7200 | 2,7000 | 2,7300 | 2,6500 | 9,692 | 26,207 € |
| 31/07/2026 | 2,6800 | 2,6500 | 2,7100 | 2,6200 | 7,180 | 19,247 € |
| 30/07/2026 | 2,6500 | 2,6800 | 2,7100 | 2,5800 | 5,718 | 15,198 € |
| 29/07/2026 | 2,6800 | 2,6300 | 2,6800 | 2,5800 | 6,725 | 17,893 € |
| 28/07/2026 | 2,6300 | 2,6200 | 2,6700 | 2,5400 | 10,706 | 27,638 € |
| 27/07/2026 | 2,6300 | 2,5800 | 2,7500 | 2,5800 | 21,370 | 57,295 € |
| 24/07/2026 | 2,5300 | 2,4900 | 2,5300 | 2,4900 | 3,430 | 8,648 € |
| 23/07/2026 | 2,4900 | 2,6100 | 2,6100 | 2,4500 | 9,154 | 23,033 € |
| 22/07/2026 | 2,6300 | 2,6500 | 2,6900 | 2,5500 | 6,626 | 17,068 € |
| 21/07/2026 | 2,6500 | 2,5400 | 2,6500 | 2,5400 | 7,370 | 19,031 € |
| 20/07/2026 | 2,5900 | 2,5900 | 2,5900 | 2,5300 | 3,359 | 8,616 € |
| 17/07/2026 | 2,5900 | 2,6000 | 2,6000 | 2,5700 | 11,281 | 29,258 € |
| 16/07/2026 | 2,6300 | 2,6000 | 2,6400 | 2,5500 | 12,600 | 32,467 € |
| 15/07/2026 | 2,6400 | 2,6000 | 2,6700 | 2,5200 | 11,386 | 29,593 € |
| 14/07/2026 | 2,7000 | 2,7300 | 2,7300 | 2,6200 | 3,856 | 10,227 € |
| 13/07/2026 | 2,7100 | 2,6400 | 2,7500 | 2,6400 | 11,063 | 29,767 € |
| 10/07/2026 | 2,6700 | 2,7700 | 2,8000 | 2,6400 | 7,269 | 19,640 € |
| 09/07/2026 | 2,7500 | 2,6100 | 2,8200 | 2,6100 | 17,492 | 48,317 € |
| 08/07/2026 | 2,6600 | 2,6200 | 2,7200 | 2,5900 | 19,623 | 52,396 € |
| 07/07/2026 | 2,6500 | 2,6700 | 2,6800 | 2,6100 | 3,761 | 9,950 € |
| 06/07/2026 | 2,6700 | 2,6100 | 2,6700 | 2,6000 | 7,521 | 19,767 € |
| 03/07/2026 | 2,6100 | 2,7000 | 2,7000 | 2,6100 | 4,752 | 12,651 € |
| 02/07/2026 | 2,6800 | 2,6700 | 2,6800 | 2,6500 | 5,021 | 13,348 € |
| 01/07/2026 | 2,6600 | 2,6000 | 2,6700 | 2,6000 | 13,357 | 35,173 € |
| 30/06/2026 | 2,6000 | 2,7000 | 2,7000 | 2,5900 | 6,589 | 17,322 € |
| 29/06/2026 | 2,6700 | 2,5800 | 2,6900 | 2,5800 | 2,126 | 5,579 € |
| 26/06/2026 | 2,5600 | 2,5500 | 2,6500 | 2,5500 | 6,988 | 18,062 € |
| 25/06/2026 | 2,6000 | 2,6200 | 2,6800 | 2,6000 | 3,385 | 8,896 € |
| 24/06/2026 | 2,6200 | 2,7000 | 2,7300 | 2,6100 | 13,252 | 35,105 € |
| 23/06/2026 | 2,7000 | 2,7600 | 2,7800 | 2,6800 | 6,272 | 17,007 € |
| 22/06/2026 | 2,7600 | 2,6900 | 2,7700 | 2,6900 | 11,868 | 32,529 € |
| 19/06/2026 | 2,6900 | 2,6300 | 2,6900 | 2,6300 | 7,035 | 18,822 € |
| 18/06/2026 | 2,6300 | 2,5900 | 2,7000 | 2,5900 | 14,780 | 39,199 € |
| 17/06/2026 | 2,6100 | 2,6700 | 2,7300 | 2,6100 | 20,556 | 54,670 € |
| 16/06/2026 | 2,6900 | 2,8000 | 2,8000 | 2,6800 | 7,821 | 21,320 € |
| 15/06/2026 | 2,7900 | 2,8400 | 2,8400 | 2,7500 | 16,447 | 46,093 € |
| 12/06/2026 | 2,7900 | 2,8100 | 2,8300 | 2,7700 | 9,287 | 25,992 € |
| 11/06/2026 | 2,7900 | 2,7800 | 2,8000 | 2,7300 | 950 | 2,648 € |
| 10/06/2026 | 2,7800 | 2,8000 | 2,8100 | 2,7000 | 17,932 | 48,902 € |
| 09/06/2026 | 2,8000 | 2,8400 | 2,8800 | 2,7800 | 4,074 | 11,495 € |
| 08/06/2026 | 2,8400 | 2,7900 | 2,8500 | 2,6700 | 21,633 | 60,106 € |
| 05/06/2026 | 2,8100 | 2,7300 | 2,8600 | 2,7300 | 16,963 | 46,983 € |
| 04/06/2026 | 2,8100 | 2,8700 | 2,8700 | 2,8100 | 10,566 | 30,064 € |
| 03/06/2026 | 2,8500 | 2,9300 | 2,9300 | 2,8500 | 4,356 | 12,595 € |
| 02/06/2026 | 2,9500 | 2,9800 | 2,9800 | 2,9000 | 15,438 | 45,447 € |
| 29/05/2026 | 2,9600 | 2,8700 | 2,9700 | 2,8100 | 17,996 | 52,666 € |
| 28/05/2026 | 2,8900 | 2,9100 | 2,9300 | 2,8200 | 18,692 | 53,763 € |
| 27/05/2026 | 2,9300 | 2,9300 | 2,9800 | 2,8700 | 20,322 | 59,664 € |
| 26/05/2026 | 2,9200 | 2,9700 | 3,0200 | 2,8800 | 41,259 | 121,877 € |
| 25/05/2026 | 2,9500 | 2,9800 | 3,0500 | 2,9500 | 14,136 | 42,351 € |
| 22/05/2026 | 2,9200 | 2,8700 | 3,0600 | 2,8700 | 27,245 | 81,436 € |
| 21/05/2026 | 2,8500 | 2,8300 | 2,9100 | 2,7800 | 30,701 | 87,982 € |
| 20/05/2026 | 2,8100 | 2,7200 | 2,8300 | 2,7100 | 23,108 | 64,203 € |
| 19/05/2026 | 2,7200 | 2,9600 | 2,9600 | 2,7100 | 53,080 | 149,408 € |
| 18/05/2026 | 2,9000 | 3,0500 | 3,1300 | 2,9000 | 39,661 | 120,340 € |
| 15/05/2026 | 3,0500 | 2,8900 | 3,1800 | 2,8400 | 97,391 | 296,473 € |
| 14/05/2026 | 2,8700 | 2,7200 | 2,9500 | 2,7100 | 111,203 | 318,351 € |
| 13/05/2026 | 2,7000 | 2,5700 | 2,7000 | 2,5700 | 55,051 | 145,521 € |
| 12/05/2026 | 2,5600 | 2,6100 | 2,6300 | 2,5500 | 32,254 | 83,406 € |
| 11/05/2026 | 2,6300 | 2,5700 | 2,6500 | 2,5300 | 49,445 | 129,027 € |
| 08/05/2026 | 2,5500 | 2,5300 | 2,5700 | 2,4300 | 49,938 | 125,566 € |
| 07/05/2026 | 2,4800 | 2,4900 | 2,5300 | 2,4300 | 22,412 | 55,395 € |
| 06/05/2026 | 2,4900 | 2,4200 | 2,5300 | 2,3700 | 93,350 | 230,928 € |
| 05/05/2026 | 2,4000 | 2,3000 | 2,4200 | 2,2500 | 30,600 | 72,666 € |
| 04/05/2026 | 2,3100 | 2,3500 | 2,4200 | 2,2400 | 30,346 | 71,362 € |
| 30/04/2026 | 2,3700 | 2,3600 | 2,5000 | 2,3200 | 67,278 | 162,848 € |
| 29/04/2026 | 2,3200 | 2,0900 | 2,3600 | 2,0400 | 106,384 | 234,152 € |
| 28/04/2026 | 2,0300 | 2,1200 | 2,1200 | 2,0300 | 16,287 | 33,342 € |
| 27/04/2026 | 2,1200 | 2,1000 | 2,1200 | 2,0300 | 18,443 | 37,961 € |
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.