Χρηματιστήριο \

ΔΙΕΘΝΗΣ ΑΕΡΟΛΙΜΕΝΑΣ ΑΘΗΝΩΝ ΑΕ
ΔΑΑ
7,5180
Τελ. Ενημ.:
17:25
-0,07 0,00%
  • Συν.Όγκος 1215812
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 740
  • Τζίρος 9170441
  • Πράξεις 1314
Αγορά
26 Εντολές 68915 x 7,518
  • Saleside IIIIIIIIIIIIIIIIIIIIIIIIIIIIII
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
7,5180 7,8300
Άνοιγμα 7,60
Χαμ. 52 εβδ. Υψ. 52 εβδ.
7,52 7,52
  • Άνοιγμα τελευτ. δημοπρ. 7.5180
  • Όγκος ανοιγ. τελ. δημ. 940500
Προηγ. Κλείσιμο
7.5900 -0.0300 -0.3937 %
  • Μέσος σταθμικό 7.5426
  • Εμπορευσιμότητα 0.4053
  • Κεφαλαιοποίηση € 2255400000 εκ
  • Αρ. Μετοχών 300000000

Απόδοση

Αρχή εβδ.
-1,43%
7 ημερών
-1,56%
1 μηνός
1,63%
3 μηνών
-5,48%
6 μηνών
-11,54%
1 έτους
0,96%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
20/09/2024 7,8300 7,5180 7,6000 7,51801.215.812 9.170.441
19/09/2024 7,6460 7,5900 7,6120 7,5900157.715 1.199.329
18/09/2024 7,6860 7,6200 7,6700 7,620068.778 526.174
17/09/2024 7,7140 7,6620 7,6720 7,6700116.723 897.281
16/09/2024 7,7720 7,6800 7,7700 7,680060.871 468.254
13/09/2024 7,7300 7,6900 7,7100 7,700062.544 482.446
12/09/2024 7,8000 7,7100 7,7300 7,7100151.834 1.174.312
11/09/2024 7,8160 7,7100 7,7880 7,7100138.428 1.075.643
10/09/2024 7,8260 7,6620 7,8000 7,738099.842 777.642
09/09/2024 7,8600 7,7900 7,8600 7,8000123.199 962.727
06/09/2024 7,8700 7,8100 7,8100 7,860052.108 409.060
05/09/2024 7,8780 7,7960 7,8700 7,864059.664 468.366
04/09/2024 7,8900 7,7800 7,8900 7,866042.916 336.542
03/09/2024 7,9200 7,8760 7,8940 7,898060.194 475.297
02/09/2024 7,9000 7,8040 7,8040 7,894039.209 309.235
30/08/2024 7,9080 7,8720 7,9000 7,9000219.467 1.733.289
29/08/2024 7,9000 7,8000 7,8000 7,868045.615 358.612
28/08/2024 7,8860 7,8000 7,8020 7,800097.003 758.225
27/08/2024 7,9640 7,8400 7,9100 7,8400175.340 1.387.054
26/08/2024 7,9300 7,8020 7,8020 7,910072.881 574.772
23/08/2024 7,8740 7,7400 7,8500 7,800051.172 400.603
22/08/2024 7,9020 7,7800 7,8000 7,848079.482 622.559
21/08/2024 7,8800 7,6500 7,6500 7,7780285.261 2.212.666
20/08/2024 7,6500 7,4680 7,4680 7,632084.007 638.683
19/08/2024 7,4840 7,4100 7,4400 7,4680127.444 948.727
16/08/2024 7,4800 7,3600 7,4020 7,3920123.265 912.674
14/08/2024 7,5460 7,4000 7,4000 7,4020112.507 835.314
13/08/2024 7,5020 7,4000 7,4540 7,4000178.857 1.330.454
12/08/2024 7,5200 7,4500 7,5200 7,454084.863 634.706
09/08/2024 7,6100 7,5000 7,5000 7,5040120.949 912.044
08/08/2024 7,6500 7,4800 7,6500 7,490089.410 671.732
07/08/2024 7,7360 7,5300 7,5300 7,6500130.997 1.001.158
06/08/2024 7,6900 7,4500 7,4500 7,5300294.117 2.227.287
05/08/2024 7,7700 7,3000 7,7500 7,4300332.820 2.511.271
02/08/2024 7,9700 7,8000 7,9700 7,8000129.713 1.013.251
01/08/2024 7,9980 7,9520 7,9620 7,970079.769 635.669
31/07/2024 8,0140 7,9600 7,9600 7,962092.023 735.513
30/07/2024 8,0200 7,9300 8,0200 7,960056.200 448.510
29/07/2024 8,0500 7,9500 7,9980 8,020038.283 306.856
26/07/2024 8,0200 7,7700 7,7700 7,998040.314 319.754
25/07/2024 7,8600 7,7600 7,8200 7,7900228.723 1.783.151
24/07/2024 7,9200 7,8000 7,9000 7,820050.820 399.650
23/07/2024 8,0300 7,9200 7,9980 7,920038.318 305.034
22/07/2024 8,0200 7,9500 7,9500 7,998044.279 353.603
19/07/2024 8,0000 7,9380 7,9800 7,950046.215 367.703
18/07/2024 8,0140 7,9380 7,9400 7,9400111.512 886.615
17/07/2024 8,0580 7,9800 8,0400 7,996099.084 793.520
16/07/2024 8,0480 7,9220 7,9800 8,0000154.223 1.231.104
15/07/2024 8,0000 7,9400 7,9980 7,990066.548 531.008
12/07/2024 7,9980 7,9120 7,9200 7,9860133.046 1.058.860
11/07/2024 7,9780 7,7500 7,7500 7,9100353.871 2.777.007
10/07/2024 7,8500 7,7420 7,8500 7,7780233.123 1.812.136
09/07/2024 7,8000 7,7820 7,7980 7,800075.866 591.483
08/07/2024 7,8500 7,7700 7,8000 7,7980321.112 2.505.217
05/07/2024 7,8500 7,7860 7,8500 7,788046.878 365.945
04/07/2024 7,8100 7,7420 7,7600 7,800066.236 514.277
03/07/2024 7,7980 7,7140 7,7140 7,760081.551 633.224
02/07/2024 7,8500 7,7120 7,8500 7,7160145.149 1.130.088
01/07/2024 7,9400 7,8300 7,8500 7,8480105.716 829.689
28/06/2024 7,9020 7,8500 7,8900 7,8500103.689 815.669
27/06/2024 7,9900 7,8020 7,8600 7,890056.566 446.771
26/06/2024 8,0200 7,7760 8,0000 7,8280278.109 2.181.075
25/06/2024 8,0000 7,9180 8,0000 7,9800150.218 1.194.437
21/06/2024 8,1200 7,9440 8,0000 8,0000588.978 4.703.586
20/06/2024 8,0400 7,9100 8,0400 7,9100185.550 1.482.333
19/06/2024 8,0800 7,9460 8,0800 8,030049.908 399.090
18/06/2024 8,0000 7,8460 7,8700 7,982081.990 646.384
17/06/2024 7,9980 7,8120 7,9000 7,8200169.928 1.336.188
14/06/2024 8,1120 7,9000 8,1120 7,9000152.167 1.214.096
13/06/2024 8,1780 8,0940 8,1540 8,1120130.998 1.063.924
12/06/2024 8,2000 8,1480 8,2000 8,154097.414 795.829
11/06/2024 8,2400 8,1640 8,2400 8,198094.553 774.349
10/06/2024 8,2140 8,1720 8,1800 8,2000122.499 1.003.470
07/06/2024 8,3500 8,1800 8,2700 8,1800207.973 1.709.424
06/06/2024 8,3900 8,2660 8,3900 8,268077.243 642.189
05/06/2024 8,3960 8,1680 8,2400 8,3960128.507 1.064.011
04/06/2024 8,3160 8,1920 8,3160 8,2000160.955 1.321.552
03/06/2024 8,3100 8,2060 8,2600 8,2940110.992 917.222
31/05/2024 8,2980 8,2000 8,2500 8,26001.949.860 16.098.498
30/05/2024 8,2900 8,1900 8,2200 8,2100125.500 1.032.298
29/05/2024 8,3000 8,1820 8,2200 8,2300114.934 946.116
28/05/2024 8,3200 8,1500 8,2900 8,2280115.301 950.434
27/05/2024 8,3500 8,2240 8,2240 8,280060.773 503.685
24/05/2024 8,3780 8,2120 8,3780 8,224069.125 569.760
23/05/2024 8,4000 8,3000 8,3160 8,3120306.508 2.557.213
22/05/2024 8,3180 8,1540 8,1600 8,3160223.047 1.836.195
21/05/2024 8,2200 8,1200 8,2200 8,1540963.671 7.855.790
20/05/2024 8,3800 8,3440 8,3800 8,3580311.494 2.602.762
17/05/2024 8,4000 8,3320 8,4000 8,3560256.530 2.145.462
16/05/2024 8,4100 8,3500 8,3860 8,3500308.399 2.585.534
15/05/2024 8,4500 8,3320 8,4000 8,3320322.010 2.695.907
14/05/2024 8,3900 8,3100 8,3500 8,3100128.421 1.070.969
13/05/2024 8,4060 8,3300 8,4000 8,3500147.801 1.238.622
09/05/2024 8,3500 8,2620 8,3000 8,3000141.786 1.176.889
08/05/2024 8,3980 8,3000 8,3800 8,3000423.036 3.538.922
02/05/2024 8,3900 8,2600 8,3900 8,3000235.528 1.953.874
30/04/2024 8,3600 8,2800 8,3500 8,310098.955 823.333
29/04/2024 8,4040 8,3100 8,3500 8,3200133.282 1.112.226
26/04/2024 8,4540 8,3320 8,4000 8,3500115.862 975.375
25/04/2024 8,4580 8,3680 8,4580 8,4180183.683 1.546.654
24/04/2024 8,5080 8,4120 8,4800 8,4580320.083 2.712.135
23/04/2024 8,4900 8,3500 8,4500 8,4480158.971 1.340.744
22/04/2024 8,4060 8,2000 8,2980 8,3500220.752 1.842.055
19/04/2024 8,2420 8,1400 8,1720 8,1800297.857 2.435.087
18/04/2024 8,2960 8,2100 8,2100 8,220093.860 774.085
17/04/2024 8,2320 8,1040 8,2000 8,2280152.302 1.246.667
16/04/2024 8,1940 8,1200 8,1880 8,1660176.842 1.445.213
15/04/2024 8,2180 8,1120 8,1120 8,1800393.663 3.220.667
12/04/2024 8,2900 8,1900 8,2500 8,2040633.697 5.226.765
11/04/2024 8,3500 8,2500 8,3500 8,2500223.098 1.846.119
10/04/2024 8,4900 8,2500 8,4900 8,3500177.127 1.486.917
09/04/2024 8,4950 8,4000 8,4800 8,4000138.433 1.167.057
08/04/2024 8,4940 8,4250 8,4900 8,4800158.465 1.343.047
05/04/2024 8,5000 8,4000 8,5000 8,4000104.966 886.873
04/04/2024 8,5400 8,4540 8,4540 8,4600218.032 1.850.467
03/04/2024 8,5800 8,4400 8,5500 8,4540445.531 3.790.895
02/04/2024 8,6300 8,5000 8,5000 8,5090367.676 3.135.887
28/03/2024 8,5800 8,5000 8,5800 8,5000507.948 4.336.435
27/03/2024 8,6010 8,5420 8,6000 8,580091.955 788.939
26/03/2024 8,6260 8,5210 8,6000 8,600095.122 818.535
22/03/2024 8,6300 8,5500 8,6300 8,5970128.434 1.103.102
21/03/2024 8,6300 8,5200 8,6200 8,5200410.742 3.525.488
20/03/2024 8,6200 8,5600 8,6000 8,6200242.151 2.078.564
19/03/2024 8,6560 8,5500 8,5500 8,5800472.478 4.062.967
15/03/2024 8,7400 8,5310 8,7000 8,6600474.388 4.092.368
14/03/2024 8,7980 8,6700 8,7600 8,6840317.509 2.763.330
13/03/2024 8,8000 8,6190 8,6500 8,7540270.252 2.355.665
12/03/2024 8,6820 8,5620 8,6190 8,6500406.004 3.499.520
11/03/2024 8,8000 8,6100 8,8000 8,6190254.780 2.202.124
08/03/2024 8,7000 8,6500 8,6800 8,6570340.100 2.945.192
06/03/2024 8,7150 8,6600 8,7000 8,7000216.110 1.877.358
05/03/2024 8,7500 8,6600 8,7150 8,6900142.549 1.239.885
04/03/2024 8,7900 8,6600 8,7000 8,7150683.912 5.959.415
01/03/2024 8,7460 8,6100 8,7000 8,6100213.408 1.853.106
29/02/2024 8,8000 8,6550 8,6550 8,7000232.014 2.024.225
28/02/2024 8,7300 8,6040 8,7300 8,6550261.507 2.262.437
27/02/2024 8,7500 8,6800 8,7500 8,6800293.590 2.553.553
26/02/2024 8,7310 8,6900 8,6990 8,6930133.723 1.170.231
23/02/2024 8,7470 8,6620 8,7470 8,6830124.746 1.085.193
22/02/2024 8,7600 8,6810 8,7500 8,7000268.344 2.341.764
21/02/2024 8,7500 8,6100 8,6100 8,7000372.257 3.232.811
20/02/2024 8,7700 8,6000 8,6060 8,6100581.041 5.023.431
19/02/2024 8,7200 8,5600 8,7200 8,6060798.430 6.896.383
16/02/2024 8,8500 8,7150 8,8000 8,7150625.255 5.491.861
14/02/2024 8,9510 8,7300 8,8700 8,7500785.817 6.903.343
13/02/2024 9,0040 8,8700 8,9000 8,87003.028.380 26.949.216
12/02/2024 9,2500 8,8560 9,2500 8,86001.879.725 16.946.320
09/02/2024 9,3000 9,1700 9,3000 9,17001.690.650 15.562.838
07/02/2024 9,5600 9,1600 9,4000 9,16009.675.719 90.127.813

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:09:43.905 362.035,00 7,52 740,00 8,376,85
17:09:43.904 362.034,00 7,52 200,00 8,376,85
17:09:43.903 362.033,00 7,52 2.000,00 8,376,85
17:09:43.903 362.032,00 7,52 50,00 8,376,85
17:09:43.902 362.031,00 7,52 100,00 8,376,85
17:09:43.901 362.030,00 7,52 2.000,00 8,376,85
17:09:43.901 362.029,00 7,52 300,00 8,376,85
17:09:43.900 362.028,00 7,52 250,00 8,376,85
17:09:43.899 362.027,00 7,52 1.034,00 8,376,85
17:09:43.899 362.026,00 7,52 1.411,00 8,376,85