ΔΙΕΘΝΗΣ ΑΕΡΟΛΙΜΕΝΑΣ ΑΘΗΝΩΝ Α.Ε.
8.848
0.32% (0.028)
Κλάδος : Διαδίκτυο
Σύμβολο : ΔΑΑ / AIA
Τελευταία Ενημέρωση 13/03/2025 03:10:09
Συν.Όγκος
136,463
136,463
Τζίρος
1,207,480
1,207,480
Πράξεις
666
666
Υψηλό ημέρας
8.872
8.872
Χαμηλό ημέρας
8.8
8.8
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
8.8
8.8
Προηγ. κλείσιμο
8.82
8.82
Εντολές Αγοράς
8.842 x 750
8.842 x 750
Εντολές Πώλησης
8.848 x 503
8.848 x 503
Υψηλό Εβδομάδας
8.94
8.94
Χαμηλό Εβδομάδας
8.748
8.748
Υψηλό Μήνα
9.006
9.006
Χαμηλό Μήνα
8.29
8.29
Υψηλό Έτους
9.006
9.006
Χαμηλό Έτους
7.3
7.3
Πράξεις
Ώρα
Τιμή
Όγκος
15:00:53
8.844
42
15:00:53
8.844
83
15:00:17
8.844
1
15:00:17
8.844
213
14:59:10
8.848
370
14:58:55
8.848
60
14:58:55
8.848
225
14:57:01
8.848
114
14:54:12
8.844
26
14:54:12
8.844
130
14:54:12
8.844
1
14:54:10
8.844
7
14:54:10
8.844
178
14:54:00
8.844
211
14:53:23
8.846
65
14:53:23
8.846
203
14:53:23
8.846
32
14:53:23
8.846
136
14:53:23
8.846
119
14:53:23
8.846
170
14:53:23
8.846
131
14:53:00
8.85
145
14:53:00
8.85
25
14:51:47
8.85
244
14:51:41
8.848
1
14:51:41
8.846
49
14:51:33
8.848
200
14:51:33
8.848
29
14:51:32
8.848
170
14:48:50
8.846
123
14:48:41
8.85
59
14:48:41
8.85
111
14:48:32
8.85
500
14:48:32
8.85
7
14:46:19
8.85
230
14:44:03
8.846
114
14:43:33
8.85
170
14:41:58
8.85
100
14:40:51
8.846
23
14:40:06
8.85
200
14:39:05
8.846
126
14:38:41
8.85
194
14:38:16
8.85
330
14:38:16
8.85
170
14:38:16
8.85
130
14:38:16
8.85
106
14:37:26
8.85
170
14:28:17
8.85
393
14:28:17
8.85
411
14:28:17
8.85
196
14:28:17
8.85
304
14:27:08
8.85
210
14:27:08
8.85
71
14:27:08
8.85
107
14:27:01
8.85
132
14:27:01
8.85
62
14:27:01
8.85
61
14:27:01
8.85
126
14:27:01
8.85
103
14:26:15
8.85
55
14:26:15
8.85
356
14:26:10
8.85
500
14:26:10
8.85
131
14:26:10
8.85
69
14:25:39
8.84
277
14:25:39
8.84
112
14:25:39
8.84
355
14:25:39
8.842
450
14:25:39
8.842
123
14:25:39
8.85
11
14:25:39
8.85
500
14:25:39
8.85
450
14:25:39
8.85
722
14:25:02
8.84
152
14:25:02
8.84
270
14:25:02
8.84
78
14:25:02
8.836
311
14:25:02
8.836
170
14:25:02
8.834
21
14:24:12
8.836
1
14:24:12
8.836
119
14:21:49
8.836
143
14:21:49
8.836
1
14:21:34
8.836
537
14:21:34
8.836
218
14:21:27
8.834
152
14:21:27
8.834
311
14:19:48
8.834
4
14:19:22
8.832
140
14:19:16
8.83
119
14:19:16
8.83
381
14:19:12
8.832
104
14:19:12
8.832
91
14:19:12
8.832
91
14:19:12
8.832
119
14:19:12
8.832
119
14:19:12
8.832
336
14:19:02
8.832
68
14:19:02
8.832
44
14:10:07
8.832
232
14:07:57
8.826
22
14:07:32
8.84
6
14:07:32
8.84
130
14:06:25
8.826
80
14:06:25
8.826
34
14:00:48
8.826
132
14:00:48
8.826
37
14:00:38
8.826
368
13:57:49
8.83
94
13:56:47
8.83
28
13:56:47
8.83
1
13:56:47
8.83
27
13:56:46
8.836
67
13:56:46
8.836
170
13:56:46
8.836
216
13:56:46
8.836
218
13:56:46
8.836
187
13:56:46
8.834
411
13:56:46
8.834
119
13:56:46
8.834
119
13:56:46
8.834
113
13:56:46
8.832
124
13:56:46
8.83
25
13:56:46
8.83
113
13:56:46
8.83
118
13:56:46
8.83
27
13:56:46
8.83
90
13:56:46
8.83
59
13:56:46
8.83
20
13:56:25
8.84
170
13:53:17
8.84
545
13:53:12
8.84
171
13:53:12
8.84
13
13:52:47
8.84
59
13:49:24
8.836
244
13:46:13
8.84
170
13:44:48
8.832
118
13:34:33
8.83
242
13:34:22
8.83
233
13:32:17
8.838
2
13:32:17
8.836
200
13:32:17
8.83
30
13:32:16
8.838
119
13:32:14
8.848
222
13:32:14
8.848
170
13:32:14
8.848
1000
13:32:14
8.846
70
13:32:14
8.846
500
13:32:14
8.846
200
13:32:14
8.846
126
13:32:14
8.846
126
13:32:14
8.846
157
13:32:14
8.844
313
13:32:14
8.844
183
13:32:14
8.842
211
13:32:14
8.842
350
13:32:14
8.842
305
13:32:14
8.842
112
13:32:14
8.84
112
13:32:14
8.84
500
13:32:14
8.84
386
13:32:14
8.84
114
13:32:14
8.84
221
13:32:14
8.84
4
13:32:04
8.85
79
13:32:04
8.85
109
13:30:29
8.85
117
13:30:20
8.848
110
13:26:36
8.85
150
13:26:36
8.85
103
13:25:27
8.85
350
13:25:09
8.848
118
13:22:45
8.85
500
13:20:51
8.846
152
13:20:51
8.846
121
13:20:51
8.846
170
13:20:51
8.846
180
13:20:50
8.85
500
13:20:50
8.85
500
13:19:04
8.846
131
13:19:01
8.85
500
13:16:07
8.85
34
13:14:56
8.85
186
13:14:44
8.85
220
13:14:44
8.85
500
13:14:44
8.85
280
13:14:14
8.846
88
13:14:14
8.846
41
13:13:46
8.85
170
13:11:48
8.85
100
13:11:13
8.85
10
13:11:01
8.85
269
13:10:27
8.85
10
13:09:56
8.846
125
13:09:12
8.85
221
13:09:10
8.85
16
13:07:00
8.846
30
13:05:01
8.848
170
13:04:46
8.85
243
13:04:23
8.85
241
13:03:24
8.85
11
13:01:06
8.85
170
13:00:45
8.846
112
13:00:39
8.85
61
13:00:39
8.85
500
13:00:39
8.85
319
12:59:14
8.85
259
12:54:54
8.85
180
12:54:51
8.85
500
12:54:39
8.85
366
12:54:39
8.85
117
12:54:39
8.85
140
12:54:39
8.85
43
12:54:39
8.85
18
12:54:39
8.86
116
12:54:39
8.846
145
12:54:35
8.85
1
12:54:33
8.85
9
12:54:25
8.85
1
12:54:16
8.85
1
12:54:15
8.85
41
12:54:15
8.85
86
12:54:15
8.85
25
12:54:15
8.85
122
12:52:09
8.844
120
12:50:13
8.848
67
12:50:13
8.848
124
12:50:13
8.85
500
12:50:13
8.85
309
12:50:12
8.848
69
12:50:12
8.848
61
12:50:12
8.848
82
12:50:00
8.846
401
12:50:00
8.848
300
12:50:00
8.848
70
12:50:00
8.848
160
12:46:29
8.842
18
12:46:29
8.842
12
12:46:29
8.842
132
12:46:29
8.842
27
12:46:28
8.842
10
12:45:05
8.842
175
12:45:04
8.842
147
12:43:24
8.846
132
12:42:54
8.844
200
12:42:54
8.844
51
12:42:52
8.844
200
12:40:52
8.85
474
12:39:53
8.844
332
12:39:52
8.85
26
12:39:26
8.85
103
12:39:26
8.85
118
12:39:26
8.85
130
12:37:51
8.85
500
12:37:51
8.854
102
12:37:51
8.86
171
12:37:51
8.86
478
12:37:51
8.862
264
12:37:51
8.868
335
12:37:51
8.87
500
12:37:51
8.87
68
12:37:51
8.87
185
12:37:51
8.87
397
12:36:41
8.85
500
12:36:29
8.85
91
12:36:29
8.85
409
12:36:29
8.85
91
12:36:29
8.852
318
12:36:29
8.854
298
12:36:12
8.85
91
12:36:12
8.85
409
12:34:29
8.85
86
12:34:29
8.85
226
12:34:29
8.85
117
12:34:29
8.85
311
12:34:29
8.85
709
12:34:29
8.85
515
12:34:29
8.85
36
12:33:30
8.85
500
12:33:30
8.85
414
12:33:30
8.842
1000
12:33:22
8.844
170
12:33:21
8.85
167
12:33:21
8.85
225
12:33:12
8.87
1131
12:33:12
8.87
333
12:33:11
8.85
135
12:33:11
8.86
736
12:33:11
8.87
300
12:33:11
8.87
500
12:32:12
8.87
500
12:32:12
8.87
500
12:32:12
8.87
364
12:32:12
8.85
1
12:32:11
8.85
285
12:32:11
8.85
325
12:32:11
8.85
135
12:32:11
8.86
300
12:32:11
8.86
317
12:32:11
8.862
145
12:32:11
8.87
129
12:32:11
8.87
500
12:32:11
8.87
500
12:31:47
8.85
500
12:31:47
8.85
215
12:31:18
8.848
200
12:31:05
8.85
127
12:31:05
8.852
203
12:31:05
8.842
4
12:31:05
8.842
117
12:31:05
8.842
198
12:31:05
8.842
129
12:31:05
8.842
129
12:31:02
8.85
13
12:31:02
8.85
132
12:31:02
8.85
500
12:31:02
8.852
358
12:31:02
8.86
711
12:31:02
8.862
413
12:31:02
8.87
500
12:31:02
8.87
373
12:31:00
8.844
30
12:31:00
8.844
218
12:31:00
8.844
500
12:31:00
8.844
170
12:30:59
8.85
274
12:30:59
8.85
226
12:30:46
8.848
81
12:30:46
8.848
120
12:30:46
8.848
400
12:30:46
8.85
500
12:30:46
8.85
68
12:30:46
8.85
734
12:30:46
8.85
115
12:30:46
8.85
187
12:30:46
8.854
89
12:30:46
8.858
174
12:30:46
8.86
189
12:30:46
8.872
2
12:30:46
8.87
510
12:30:46
8.87
500
12:30:46
8.87
1500
12:30:46
8.87
230
12:30:46
8.87
213
12:30:46
8.87
500
12:30:46
8.87
500
12:30:46
8.87
164
12:30:46
8.87
226
12:27:49
8.842
120
12:23:47
8.848
30
12:23:47
8.848
219
12:22:44
8.844
454
12:22:44
8.844
446
12:22:37
8.844
62
12:22:37
8.844
58
12:22:37
8.844
112
12:22:37
8.844
46
12:19:42
8.844
288
12:18:41
8.848
124
12:17:36
8.846
300
12:16:33
8.848
80
12:16:33
8.85
100
12:16:33
8.85
350
12:16:33
8.85
500
12:16:33
8.852
189
12:16:33
8.854
117
12:16:33
8.854
119
12:16:33
8.858
450
12:16:33
8.858
95
12:16:33
8.842
350
12:16:33
8.842
167
12:16:33
8.842
29
12:15:30
8.846
116
12:15:30
8.848
84
12:15:13
8.846
39
12:14:50
8.85
38
12:14:50
8.85
12
12:14:19
8.846
61
12:13:58
8.844
188
12:13:58
8.844
120
12:13:40
8.846
211
12:13:30
8.846
178
12:13:17
8.844
112
12:12:07
8.846
161
12:11:59
8.846
53
12:11:59
8.846
129
12:11:59
8.846
9
12:10:58
8.85
127
12:10:21
8.85
116
12:10:21
8.85
74
12:10:21
8.85
335
12:10:21
8.846
110
12:10:21
8.846
297
12:09:42
8.846
205
12:09:12
8.84
60
12:09:04
8.85
27
12:09:04
8.85
102
12:08:59
8.84
136
12:07:41
8.84
42
12:02:54
8.848
100
12:02:54
8.848
300
12:02:54
8.85
27
12:02:54
8.85
573
12:00:33
8.848
103
12:00:21
8.848
188
12:00:21
8.848
67
11:59:43
8.848
67
11:59:43
8.848
195
11:57:21
8.846
170
11:57:21
8.846
74
11:57:21
8.846
132
11:57:21
8.846
124
11:49:45
8.834
175
11:49:45
8.834
284
11:49:45
8.836
150
11:49:45
8.836
310
11:49:45
8.836
125
11:49:45
8.836
115
11:49:45
8.84
723
11:49:45
8.842
145
11:49:45
8.85
500
11:49:45
8.85
473
11:48:16
8.83
58
11:48:16
8.83
330
11:48:16
8.83
300
11:47:19
8.834
450
11:47:19
8.832
128
11:47:16
8.838
135
11:47:16
8.836
125
11:47:16
8.836
200
11:47:16
8.836
175
11:46:23
8.848
103
11:46:23
8.848
350
11:46:23
8.85
500
11:46:23
8.85
1000
11:46:23
8.85
731
11:46:23
8.85
125
11:46:23
8.85
120
11:46:23
8.85
71
11:45:37
8.84
20
11:45:37
8.84
115
11:45:06
8.84
45
11:45:06
8.84
132
11:45:06
8.84
170
11:45:06
8.84
115
11:45:06
8.84
980
11:44:05
8.85
500
11:44:05
8.85
500
11:43:56
8.85
500
11:43:56
8.85
500
11:43:51
8.85
500
11:43:51
8.85
500
11:43:51
8.85
2500
11:43:50
8.85
500
11:43:47
8.85
500
11:43:47
8.85
500
11:43:47
8.85
500
11:43:47
8.85
500
11:43:08
8.85
202
11:43:07
8.848
145
11:43:07
8.85
185
11:43:07
8.85
218
11:43:07
8.85
131
11:43:07
8.85
495
11:43:07
8.85
124
11:43:07
8.85
500
11:41:26
8.85
12
11:41:26
8.85
155
11:41:26
8.85
218
11:41:26
8.85
500
11:41:26
8.85
500
11:41:26
8.85
500
11:41:26
8.85
315
11:41:09
8.85
189
11:41:09
8.85
488
11:41:08
8.848
168
11:41:08
8.848
300
11:41:08
8.85
251
11:41:08
8.85
320
11:41:08
8.85
719
11:41:08
8.85
65
11:41:08
8.85
500
11:40:47
8.848
50
11:40:30
8.84
100
11:40:27
8.84
154
11:40:27
8.84
36
11:40:27
8.84
367
11:40:27
8.84
132
11:40:27
8.84
122
11:40:27
8.84
170
11:40:27
8.84
355
11:40:17
8.848
342
11:40:17
8.85
327
11:40:17
8.85
111
11:40:17
8.85
500
11:40:17
8.85
500
11:40:17
8.85
500
11:40:17
8.85
271
11:40:17
8.85
249
11:39:36
8.87
73
11:39:36
8.85
100
11:39:35
8.85
139
11:39:35
8.85
112
11:39:35
8.85
447
11:39:35
8.85
734
11:39:35
8.862
350
11:39:35
8.87
500
11:39:35
8.87
145
11:39:35
8.87
500
11:39:26
8.84
350
11:39:26
8.84
24
11:39:23
8.85
74
11:39:23
8.85
218
11:39:23
8.85
155
11:39:23
8.85
500
11:39:23
8.85
181
11:39:23
8.852
119
11:39:23
8.852
145
11:39:23
8.858
387
11:39:23
8.86
5
11:39:23
8.86
150
11:39:23
8.86
83
11:39:23
8.862
272
11:39:23
8.87
300
11:39:23
8.87
50
11:39:23
8.87
361
11:36:19
8.85
125
11:36:19
8.85
45
11:35:35
8.848
304
11:35:35
8.848
160
11:35:35
8.85
461
11:35:35
8.85
375
11:33:08
8.85
200
11:31:39
8.842
16
11:31:39
8.842
119
11:31:39
8.844
174
11:31:39
8.844
71
11:31:39
8.846
114
11:31:39
8.85
348
11:31:39
8.85
110
11:31:39
8.85
48
11:29:00
8.842
170
11:21:38
8.84
97
11:21:38
8.842
3
11:20:18
8.84
181
11:20:18
8.84
19
11:18:20
8.832
19
11:18:20
8.836
112
11:18:20
8.84
159
11:18:20
8.84
210
11:17:59
8.83
442
11:17:58
8.832
1
11:17:58
8.832
1
11:17:56
8.832
1
11:17:55
8.832
100
11:17:54
8.832
2
11:17:51
8.832
1
11:17:48
8.832
2
11:17:46
8.832
1
11:17:44
8.832
5
11:15:27
8.832
29
11:15:26
8.832
172
11:15:26
8.832
154
11:15:26
8.832
112
11:15:23
8.832
26
11:13:34
8.844
289
11:13:34
8.842
323
11:13:34
8.842
126
11:13:34
8.842
122
11:13:34
8.84
115
11:13:34
8.832
77
11:13:21
8.85
500
11:13:21
8.852
72
11:13:21
8.852
160
11:13:21
8.852
116
11:13:21
8.852
152
11:13:14
8.85
296
11:13:14
8.85
110
11:13:14
8.852
96
11:13:14
8.852
203
11:13:14
8.86
295
11:09:07
8.844
143
11:09:07
8.844
51
11:06:07
8.85
92
11:06:07
8.85
108
11:06:07
8.85
96
11:06:05
8.85
96
11:06:04
8.85
188
11:06:04
8.85
312
11:06:02
8.85
96
11:06:01
8.85
284
11:06:01
8.85
216
11:05:57
8.85
216
11:02:33
8.85
115
11:02:30
8.85
1
11:02:30
8.85
110
11:02:30
8.85
250
11:02:30
8.85
500
11:02:30
8.85
139
11:02:30
8.85
96
11:02:30
8.85
150
11:01:26
8.84
32
11:01:26
8.84
468
11:01:26
8.84
37
11:01:26
8.84
59
11:01:26
8.84
53
11:00:28
8.834
158
10:58:46
8.84
118
10:58:46
8.84
200
10:55:42
8.83
43
10:55:33
8.838
66
10:55:33
8.838
111
10:53:40
8.838
4
10:49:56
8.838
30
10:49:43
8.832
128
10:49:43
8.832
118
10:49:39
8.83
100
10:49:39
8.83
119
10:49:39
8.83
174
10:46:26
8.822
137
10:46:26
8.822
80
10:46:25
8.822
137
10:46:22
8.824
137
10:46:22
8.824
170
10:46:22
8.824
144
10:45:33
8.84
26
10:45:33
8.838
115
10:45:33
8.836
141
10:45:33
8.82
311
10:45:33
8.81
300
10:45:33
8.804
315
10:45:33
8.802
110
10:45:05
8.84
250
10:43:58
8.84
6
10:43:58
8.84
110
10:43:58
8.84
64
10:41:34
8.84
160
10:41:05
8.842
160
10:40:38
8.85
162
10:40:38
8.85
1
10:40:37
8.85
172
10:40:37
8.85
104
10:40:34
8.84
441
10:40:34
8.844
113
10:40:33
8.84
200
10:40:33
8.84
59
10:39:17
8.83
200
10:39:17
8.83
119
10:36:51
8.82
215
10:36:51
8.82
3
10:33:46
8.8
36
10:33:46
8.8
82
10:30:00
8.85
1
10:29:49
8.85
59
10:29:45
8.8
1
10:29:45
8.8
1
10:29:45
8.8
12
10:29:45
8.8
1
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
12/03/2025
8.82
8.762
8.9
8.762
348960
3080549.75
11/03/2025
8.762
8.79
8.8
8.748
103546
909274.08
10/03/2025
8.792
8.834
8.892
8.76
58186
511537.71
07/03/2025
8.834
8.898
8.92
8.81
162115
1439447
06/03/2025
8.89
8.91
8.94
8.86
113152
1006588.44
05/03/2025
8.914
8.91
8.98
8.82
383495
3418067.43
04/03/2025
8.91
8.74
8.91
8.74
289400
2575804.11
28/02/2025
8.74
8.896
8.91
8.74
516312
4540707.27
27/02/2025
8.894
8.902
8.918
8.812
200263
1781885.17
26/02/2025
8.902
8.8
8.938
8.8
280853
2500994.03
25/02/2025
8.8
8.98
8.992
8.8
557446
4974288.95
24/02/2025
8.98
8.54
9.006
8.54
1017215
8955676.31
21/02/2025
8.312
8.4
8.448
8.29
168779
1409571.08
20/02/2025
8.4
8.424
8.464
8.34
128568
1078496.96
19/02/2025
8.424
8.58
8.58
8.412
75628
639753.3
18/02/2025
8.58
8.43
8.59
8.428
222299
1895863.17
17/02/2025
8.43
8.44
8.498
8.424
47383
400406.5
14/02/2025
8.44
8.48
8.48
8.4
118198
997076.78
13/02/2025
8.41
8.49
8.49
8.4
88958
750299.41
12/02/2025
8.37
8.32
8.45
8.32
93528
785527.66
11/02/2025
8.32
8.45
8.474
8.32
126519
1061879.96
10/02/2025
8.4
8.4
8.48
8.4
289974
2444352.64
07/02/2025
8.5
8.5
8.53
8.37
171435
1444383.56
06/02/2025
8.49
8.6
8.63
8.46
263132
2249917.7
05/02/2025
8.62
8.5
8.63
8.45
181171
1553742.9
04/02/2025
8.5
8.398
8.54
8.398
180683
1532934.54
03/02/2025
8.342
8.49
8.49
8.32
107087
896708.44
31/01/2025
8.57
8.588
8.6
8.55
49381
423826.72
30/01/2025
8.58
8.53
8.58
8.49
90164
771932.67
29/01/2025
8.5
8.5
8.556
8.462
141995
1210030.92
28/01/2025
8.53
8.478
8.54
8.464
107113
910082.9
27/01/2025
8.478
8.43
8.55
8.36
117907
997155.5
24/01/2025
8.546
8.474
8.546
8.398
219543
1861790.57
23/01/2025
8.354
8.348
8.514
8.324
170970
1445426.82
22/01/2025
8.4
8.098
8.4
8.022
320554
2658696.85
