Χρηματιστήριο \

ΔΙΕΘΝΗΣ ΑΕΡΟΛΙΜΕΝΑΣ ΑΘΗΝΩΝ ΑΕ
ΔΑΑ
ΔΑΑ

ΔΙΕΘΝΗΣ ΑΕΡΟΛΙΜΕΝΑΣ ΑΘΗΝΩΝ ΑΕ

10.2000
0.0500 0.4926%
05/08/2025 , 17:25 Πρ. Κλείσιμο 10.1500
Χαμηλό Υψηλό
10,02 10,22
Χαμ. 52 εβδ. Υψ. 52 εβδ.
10,15 10,15
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
04/08/2025 10,15 9,86 9,86 10,15118.6449,87 1.188.625573
01/08/2025 10,08 9,86 10,03 9,87216.80910,00 2.147.844727
31/07/2025 10,14 9,96 10,10 10,00112.6299,96 1.130.778531
30/07/2025 10,03 9,95 9,97 9,9685.2849,98 849.743353
29/07/2025 10,04 9,94 10,01 9,9886.91810,01 867.598514
28/07/2025 10,12 9,95 10,00 10,0164.69610,00 647.926444
25/07/2025 10,14 9,96 10,14 10,0099.4779,99 995.678603
24/07/2025 10,21 9,98 10,14 9,99139.89510,14 1.413.309779
23/07/2025 10,14 9,98 10,00 10,14104.2309,96 1.050.156625
22/07/2025 10,19 9,96 10,01 9,9650.45410,18 505.582461
21/07/2025 10,18 9,88 9,96 10,18131.6329,95 1.316.945630
18/07/2025 10,20 9,93 10,15 9,95116.52310,15 1.170.092578
17/07/2025 10,20 9,90 9,90 10,15172.1629,90 1.726.887665
16/07/2025 10,06 9,86 10,06 9,90129.8129,95 1.289.754678
15/07/2025 10,00 9,80 9,81 9,95188.0499,80 1.867.510848
14/07/2025 9,81 9,75 9,78 9,8064.9599,78 636.236369
11/07/2025 9,90 9,74 9,77 9,78130.0099,77 1.271.326563
10/07/2025 9,92 9,75 9,78 9,77144.1749,74 1.416.785564
09/07/2025 9,80 9,71 9,73 9,74631.3609,73 6.182.375717
08/07/2025 9,85 9,73 9,85 9,73446.8249,73 4.367.520951
07/07/2025 9,94 9,71 9,90 9,73339.6709,84 3.327.162527
04/07/2025 10,06 9,84 9,99 9,8495.9629,96 950.745423
03/07/2025 9,99 9,90 9,91 9,9645.6189,91 452.350320
02/07/2025 9,96 9,78 9,82 9,91115.6129,82 1.145.259517
01/07/2025 9,93 9,74 9,74 9,82109.6569,88 1.081.752669
30/06/2025 9,95 9,70 9,95 9,88158.3099,89 1.552.406718
27/06/2025 10,00 9,82 9,94 9,89124.7909,83 1.234.767446
26/06/2025 9,99 9,77 9,80 9,83123.6189,80 1.222.520800
25/06/2025 9,84 9,67 9,75 9,80197.3189,61 1.933.661630
24/06/2025 10,10 9,61 9,95 9,61295.8669,72 2.882.9891.185
23/06/2025 9,80 9,66 9,68 9,7251.2579,90 499.492316
20/06/2025 9,94 9,60 9,76 9,90437.1119,69 4.262.420897
19/06/2025 9,90 9,50 9,65 9,69172.7239,80 1.675.188713
18/06/2025 10,13 9,79 10,01 9,80190.41210,10 1.896.6761.135
17/06/2025 10,15 9,90 10,00 10,10333.98210,00 3.347.8351.924
16/06/2025 10,12 9,95 10,03 10,0088.29310,14 886.163505
13/06/2025 10,19 9,90 9,96 10,14221.32710,07 2.223.2121.278
12/06/2025 10,13 9,98 10,02 10,07191.03910,20 1.919.944984
11/06/2025 10,30 10,10 10,30 10,20106.00810,30 1.081.857606
10/06/2025 10,30 10,10 10,14 10,30152.44310,15 1.559.430795
06/06/2025 10,15 9,91 10,00 10,15181.86310,00 1.836.3271.020
05/06/2025 10,08 9,89 9,96 10,00178.31010,10 1.781.280848
04/06/2025 10,10 9,80 9,80 10,10228.8609,89 2.270.688902
03/06/2025 9,95 9,78 9,95 9,89163.2499,94 1.613.243891
02/06/2025 10,08 9,85 10,04 9,94113.04910,04 1.123.818780
30/05/2025 10,09 9,90 9,95 10,04342.2169,99 3.422.802764
29/05/2025 10,04 9,97 10,00 9,99161.8589,98 1.617.147732
28/05/2025 10,09 9,93 9,99 9,98303.8239,99 3.036.118974
27/05/2025 10,14 9,85 9,96 9,99362.3139,96 3.614.4091.126
26/05/2025 9,96 9,72 9,95 9,96374.9209,84 3.692.5801.199
23/05/2025 9,99 9,68 9,92 9,84339.7379,92 3.341.2781.413
22/05/2025 10,18 9,82 9,96 9,92370.3949,96 3.680.6121.533
21/05/2025 9,96 9,42 9,61 9,96296.0399,66 2.898.5801.583
20/05/2025 9,87 9,63 9,75 9,66301.7589,75 2.953.0511.360
19/05/2025 9,80 9,43 9,48 9,75384.7239,45 3.701.1221.588
16/05/2025 9,50 9,29 9,40 9,45223.0189,39 2.095.9041.265
15/05/2025 9,50 9,30 9,40 9,40287.3859,40 2.704.5561.084
14/05/2025 9,40 9,13 9,16 9,40371.7489,16 3.464.1211.115
13/05/2025 9,24 9,04 9,10 9,16410.3469,08 3.749.4881.528
12/05/2025 9,17 9,04 9,16 9,08207.3439,10 1.890.423906
09/05/2025 9,17 9,10 9,15 9,10122.5379,16 1.119.079553
08/05/2025 9,18 9,06 9,18 9,16109.7179,18 999.238681
07/05/2025 9,18 9,02 9,08 9,18131.9919,01 1.204.809604
06/05/2025 9,15 8,98 9,15 9,0189.8799,13 811.139558
05/05/2025 9,19 9,11 9,18 9,13144.8849,18 1.325.144526
02/05/2025 9,20 9,14 9,19 9,18157.6869,14 1.445.915729
30/04/2025 9,23 9,08 9,16 9,14200.7669,16 1.839.504857
29/04/2025 9,21 9,07 9,10 9,16244.5999,05 2.239.353916
28/04/2025 9,20 9,03 9,18 9,05195.8379,17 1.781.831632
25/04/2025 9,17 8,95 8,96 9,17425.5438,96 3.850.6971.584
24/04/2025 9,00 8,93 9,00 8,96173.0929,01 1.554.625780
23/04/2025 9,21 8,91 9,21 9,01566.0089,73 5.097.1481.879
22/04/2025 9,75 9,52 9,52 9,73573.6839,46 5.522.2522.608
17/04/2025 9,47 9,38 9,39 9,46308.4439,34 2.911.9241.143
16/04/2025 9,38 9,29 9,30 9,34172.9719,37 1.613.845778
15/04/2025 9,37 9,22 9,25 9,37261.3429,17 2.430.4491.467
14/04/2025 9,34 9,16 9,25 9,17303.5399,22 2.801.8791.058
11/04/2025 9,28 9,05 9,10 9,22340.1999,10 3.106.948963
10/04/2025 9,30 9,06 9,29 9,10497.0018,89 4.538.6751.853
09/04/2025 8,90 8,71 8,80 8,89176.7208,99 1.557.508869
08/04/2025 9,14 8,80 8,80 8,99503.8388,62 4.540.1611.896
07/04/2025 8,71 8,20 8,50 8,62495.2468,93 4.251.1941.926
04/04/2025 9,17 8,86 9,10 8,93394.5209,13 3.552.8941.942
03/04/2025 9,26 9,10 9,18 9,13219.5439,28 2.013.9761.221
02/04/2025 9,37 9,21 9,30 9,2897.0759,25 904.028528
01/04/2025 9,34 9,09 9,09 9,25264.9679,09 2.442.7111.171
31/03/2025 9,25 9,08 9,25 9,09234.5329,30 2.138.603970
28/03/2025 9,45 9,30 9,39 9,30247.7229,39 2.317.0561.283
27/03/2025 9,39 9,10 9,16 9,39316.1009,18 2.937.4141.262
26/03/2025 9,29 9,15 9,20 9,18219.1279,20 2.016.1121.241
24/03/2025 9,25 9,10 9,10 9,20147.6249,08 1.357.403883
21/03/2025 9,10 8,90 8,90 9,08633.0659,00 5.731.1181.337
20/03/2025 9,03 8,87 8,90 9,00144.1378,87 1.293.6091.010
19/03/2025 9,08 8,87 9,07 8,87219.9959,05 1.972.094905
14/03/2025 8,83 8,78 8,83 8,81231.2378,81 2.037.3261.116
13/03/2025 8,87 8,80 8,80 8,81185.3568,82 1.638.831989
12/03/2025 8,90 8,76 8,76 8,82348.9608,76 3.080.5491.410
11/03/2025 8,80 8,75 8,79 8,76103.5468,79 909.274373
10/03/2025 8,89 8,76 8,83 8,7958.1868,83 511.537386
07/03/2025 8,92 8,81 8,90 8,83162.1158,89 1.439.447588
06/03/2025 8,94 8,86 8,91 8,89113.1528,91 1.006.588531
05/03/2025 8,98 8,82 8,91 8,91383.4958,91 3.418.0671.045