Athens International Airport Sa (9O1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.218 | -2.43521000894 | 8.952 | 8.952 | 8.61 | 338 | 8.81976355 | DE |
| 4 | 0.1 | 1.1582117211 | 8.634 | 9.028 | 8.61 | 192 | 8.85691723 | DE |
| 12 | 0.6880001 | 8.55083406103 | 8.0459999 | 9.028 | 7.948 | 628 | 8.40213281 | DE |
| 26 | 1.092 | 14.2894530228 | 7.642 | 9.028 | 7.46 | 555 | 8.0843152 | DE |
| 52 | 0.17 | 1.98505371322 | 8.564 | 9.028 | 7.304 | 516 | 8.00340533 | DE |
| 156 | -0.566 | -6.08602150538 | 9.3 | 9.57 | 7.304 | 623 | 8.32867025 | DE |
| 260 | -0.566 | -6.08602150538 | 9.3 | 9.57 | 7.304 | 623 | 8.32867025 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 8.798 | 0 | 0.00 | 8.798 | 8.798 | 8.798 | 0 |
| 1741814820 | 8.798 | 0.03 | 0.37 | 8.798 | 8.798 | 8.798 | 708 |
| 1741728420 | 8.766 | -0.16 | -1.81 | 8.72 | 8.766 | 8.72 | 110 |
| 1741642020 | 8.928 | 0 | 0.00 | 8.928 | 8.928 | 8.928 | 0 |
| 1741382820 | 8.928 | 0.05 | 0.54 | 8.952 | 8.952 | 8.928 | 197 |
| 1741296420 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1741210020 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1741123620 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1741037220 | 8.88 | 0.03 | 0.34 | 8.88 | 8.88 | 8.88 | 48 |
| 1740778020 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1740691620 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1740605220 | 8.85 | -0.18 | -1.97 | 8.85 | 8.85 | 8.85 | 35 |
| 1740518820 | 9.028 | 0.39 | 4.56 | 8.892 | 9.028 | 8.892 | 231 |
| 1740432420 | 8.634 | 0.23 | 2.79 | 8.634 | 8.634 | 8.634 | 12 |
| 1740173220 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1740086820 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1740000420 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1739914020 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1739827620 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1739568420 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1739482020 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1739395620 | 8.4 | -0 | -0.02 | 8.4 | 8.4 | 8.4 | 11400 |
| 1739309220 | 8.4019999 | 0 | 0.00 | 8.4019999 | 8.4019999 | 8.4019999 | 0 |
| 1739222820 | 8.4019999 | 0 | 0.00 | 8.4019999 | 8.4019999 | 8.4019999 | 0 |
| 1738963620 | 8.4019999 | -0.15 | -1.75 | 8.554 | 8.554 | 8.4019999 | 5 |
| 1738877220 | 8.552 | 0.03 | 0.30 | 8.552 | 8.552 | 8.552 | 174 |
| 1738790820 | 8.526 | 0.25 | 3.05 | 8.526 | 8.526 | 8.526 | 120 |
| 1738704420 | 8.2739999 | 0 | 0.00 | 8.2739999 | 8.2739999 | 8.2739999 | 0 |
| 1738618020 | 8.2739999 | -0.23 | -2.66 | 8.2739999 | 8.2739999 | 8.2739999 | 144 |
| 1738358820 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1738272420 | 8.5 | 0.11 | 1.26 | 8.5 | 8.5 | 8.5 | 165 |
| 1738186020 | 8.394 | 0 | 0.00 | 8.394 | 8.394 | 8.394 | 0 |
| 1738099620 | 8.394 | 0.1 | 1.21 | 8.394 | 8.394 | 8.394 | 60 |
| 1738013220 | 8.294 | 0 | 0.00 | 8.294 | 8.294 | 8.294 | 0 |
| 1737754020 | 8.294 | 0 | 0.00 | 8.294 | 8.294 | 8.294 | 0 |
| 1737667620 | 8.294 | 0.14 | 1.77 | 8.154 | 8.294 | 8.154 | 650 |
| 1737581220 | 8.15 | -0.09 | -1.12 | 8.15 | 8.15 | 8.15 | 40 |
| 1737494820 | 8.242 | 0 | 0.00 | 8.242 | 8.242 | 8.242 | 0 |
| 1737408420 | 8.242 | 0.05 | 0.66 | 8.112 | 8.242 | 8.112 | 39 |
| 1737149220 | 8.188 | 0 | 0.00 | 8.188 | 8.188 | 8.188 | 0 |
| 1737062820 | 8.188 | 0.1 | 1.24 | 8.192 | 8.192 | 8.188 | 87 |
| 1736976420 | 8.0879999 | -0.06 | -0.76 | 8.148 | 8.148 | 8.0879999 | 500 |
| 1736890020 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1736803620 | 8.15 | 0.19 | 2.34 | 8.15 | 8.15 | 8.15 | 100 |
| 1736544420 | 7.964 | 0 | 0.00 | 7.964 | 7.964 | 7.964 | 0 |
| 1736458020 | 7.964 | 0 | 0.00 | 7.964 | 7.964 | 7.964 | 0 |
| 1736371620 | 7.964 | -0.12 | -1.53 | 7.964 | 7.964 | 7.964 | 1 |
| 1736285220 | 8.0879999 | 0.14 | 1.76 | 8.0619999 | 8.0879999 | 8.0619999 | 155 |
| 1736198820 | 7.948 | -0.01 | -0.13 | 7.948 | 7.948 | 7.948 | 25 |
| 1735939620 | 7.958 | 0 | 0.00 | 7.958 | 7.958 | 7.958 | 0 |
| 1735853220 | 7.958 | -0.09 | -1.09 | 7.958 | 7.958 | 7.958 | 300 |
| 1735594020 | 8.0459999 | 0 | 0.00 | 8.0459999 | 8.0459999 | 8.0459999 | 0 |
| 1735334820 | 8.0459999 | 0.05 | 0.63 | 8.0459999 | 8.0459999 | 8.0459999 | 400 |
| 1734989220 | 7.996 | 0 | 0.00 | 7.996 | 7.996 | 7.996 | 0 |
| 1734730020 | 7.996 | 0 | 0.00 | 7.996 | 7.996 | 7.996 | 0 |
| 1734643620 | 7.996 | 0 | 0.00 | 7.996 | 7.996 | 7.996 | 0 |
| 1734557220 | 7.996 | 0 | 0.00 | 7.996 | 7.996 | 7.996 | 0 |
| 1734470820 | 7.996 | 0 | 0.00 | 7.996 | 7.996 | 7.996 | 0 |
| 1734384420 | 7.996 | -0.1 | -1.28 | 7.996 | 7.996 | 7.996 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
