Euronext Athens
DOMIK
DOMIK
Τελευταίο κλείσιμο
2,7200
-0,0100 (-0,37%) 11/08/2026
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.
Άνοιγμα2,5500
Υψηλό2,7200
Χαμηλό2,5500
Όγκος1,639
Τζίρος4,362 €
Πράξεις15
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.