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 | -0.004 | -0.0500250125063 | 7.996 | 7.996 | 7.996 | 5 | 7.996 | DE |
| 4 | -0.0159999 | -0.199798953544 | 8.0079999 | 8.202 | 7.972 | 322 | 8.03734801 | DE |
| 12 | 0.392 | 5.15789473684 | 7.6 | 8.202 | 7.46 | 512 | 7.77408978 | DE |
| 26 | 0.192 | 2.46153846154 | 7.8 | 8.202 | 7.304 | 528 | 7.75005143 | DE |
| 52 | -1.308 | -14.064516129 | 9.3 | 9.57 | 7.304 | 620 | 8.31495315 | DE |
| 156 | -1.308 | -14.064516129 | 9.3 | 9.57 | 7.304 | 620 | 8.31495315 | DE |
| 260 | -1.308 | -14.064516129 | 9.3 | 9.57 | 7.304 | 620 | 8.31495315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734125220 | 8.1 | 0.07 | 0.82 | 8.1 | 8.1 | 8.1 | 40 |
| 1734038820 | 8.034 | 0 | 0.00 | 8.034 | 8.034 | 8.034 | 0 |
| 1733952420 | 8.034 | -0.02 | -0.25 | 8.162 | 8.162 | 8.034 | 494 |
| 1733866020 | 8.054 | -0.14 | -1.76 | 8.054 | 8.054 | 8.054 | 1 |
| 1733779620 | 8.198 | 0.07 | 0.89 | 8.202 | 8.202 | 8.198 | 20 |
| 1733520420 | 8.126 | 0.04 | 0.44 | 8 | 8.126 | 8 | 291 |
| 1733434020 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1733347620 | 8.09 | 0.03 | 0.32 | 7.972 | 8.09 | 7.972 | 500 |
| 1733261220 | 8.064 | -0.04 | -0.44 | 8.002 | 8.064 | 8.002 | 41 |
| 1733174820 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1732915620 | 8.1 | 0.1 | 1.28 | 8.1 | 8.1 | 8.1 | 147 |
| 1732829220 | 7.998 | 0 | 0.00 | 7.998 | 7.998 | 7.998 | 0 |
| 1732742820 | 7.998 | 0 | 0.00 | 7.998 | 7.998 | 7.998 | 0 |
| 1732656420 | 7.998 | 0.19 | 2.38 | 8.0079999 | 8.0079999 | 7.996 | 1685 |
| 1732570020 | 7.812 | 0 | 0.00 | 7.812 | 7.812 | 7.812 | 0 |
| 1732310820 | 7.812 | -0.09 | -1.11 | 7.85 | 7.85 | 7.812 | 900 |
| 1732224420 | 7.9 | 0.18 | 2.33 | 7.79 | 7.9 | 7.79 | 800 |
| 1732138020 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1732051620 | 7.72 | -0.05 | -0.69 | 7.72 | 7.72 | 7.72 | 400 |
| 1731965220 | 7.774 | -0.02 | -0.23 | 7.774 | 7.774 | 7.774 | 396 |
| 1731705960 | 7.792 | 0 | 0.00 | 7.792 | 7.792 | 7.792 | 0 |
| 1731619560 | 7.792 | 0 | 0.00 | 7.792 | 7.792 | 7.792 | 0 |
| 1731533160 | 7.792 | 0.13 | 1.70 | 7.792 | 7.792 | 7.792 | 396 |
| 1731446820 | 7.662 | -0.09 | -1.14 | 7.662 | 7.662 | 7.662 | 1 |
| 1731360360 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1731101160 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1731014760 | 7.75 | -0.07 | -0.95 | 7.75 | 7.75 | 7.75 | 2 |
| 1730928360 | 7.824 | 0.05 | 0.67 | 7.824 | 7.824 | 7.824 | 397 |
| 1730841960 | 7.772 | 0.03 | 0.34 | 7.766 | 7.864 | 7.766 | 2992 |
| 1730755560 | 7.746 | 0 | 0.00 | 7.746 | 7.746 | 7.746 | 0 |
| 1730496360 | 7.746 | 0 | 0.00 | 7.746 | 7.746 | 7.746 | 0 |
| 1730409960 | 7.746 | 0.15 | 1.97 | 7.746 | 7.746 | 7.746 | 802 |
| 1730320020 | 7.596 | 0 | 0.00 | 7.596 | 7.596 | 7.596 | 0 |
| 1730233620 | 7.596 | 0 | 0.00 | 7.596 | 7.596 | 7.596 | 0 |
| 1730147220 | 7.596 | 0 | 0.00 | 7.596 | 7.596 | 7.596 | 0 |
| 1729888020 | 7.596 | -0.01 | -0.13 | 7.596 | 7.596 | 7.596 | 81 |
| 1729801560 | 7.606 | 0 | 0.00 | 7.606 | 7.606 | 7.606 | 0 |
| 1729715160 | 7.606 | -0.09 | -1.17 | 7.606 | 7.606 | 7.606 | 85 |
| 1729628760 | 7.696 | 0 | 0.00 | 7.696 | 7.696 | 7.696 | 0 |
| 1729542360 | 7.696 | 0.12 | 1.58 | 7.696 | 7.696 | 7.696 | 500 |
| 1729283160 | 7.576 | 0 | 0.00 | 7.576 | 7.576 | 7.576 | 0 |
| 1729196760 | 7.576 | 0.12 | 1.55 | 7.71 | 7.71 | 7.576 | 812 |
| 1729110360 | 7.46 | -0.11 | -1.48 | 7.46 | 7.46 | 7.46 | 500 |
| 1729023960 | 7.572 | 0 | 0.00 | 7.572 | 7.572 | 7.572 | 0 |
| 1728937560 | 7.572 | 0 | 0.00 | 7.572 | 7.572 | 7.572 | 0 |
| 1728678360 | 7.572 | 0 | 0.00 | 7.572 | 7.572 | 7.572 | 0 |
| 1728591960 | 7.572 | 0 | 0.00 | 7.572 | 7.572 | 7.572 | 0 |
| 1728505560 | 7.572 | 0 | 0.00 | 7.572 | 7.572 | 7.572 | 0 |
| 1728419160 | 7.572 | 0.07 | 0.96 | 7.5 | 7.572 | 7.5 | 511 |
| 1728332760 | 7.5 | -0.12 | -1.57 | 7.518 | 7.518 | 7.5 | 502 |
| 1728073620 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1727987220 | 7.62 | 0.12 | 1.57 | 7.5 | 7.62 | 7.5 | 765 |
| 1727900820 | 7.502 | -0.33 | -4.19 | 7.6 | 7.6 | 7.502 | 792 |
| 1727814360 | 7.83 | 0 | 0.00 | 7.83 | 7.83 | 7.83 | 0 |
| 1727727960 | 7.83 | 0 | 0.00 | 7.83 | 7.83 | 7.83 | 0 |
| 1727468760 | 7.83 | 0 | 0.00 | 7.83 | 7.83 | 7.83 | 0 |
| 1727382360 | 7.83 | 0.12 | 1.61 | 7.83 | 7.83 | 7.83 | 300 |
| 1727247600 | 7.706 | 0 | 0.00 | 7.706 | 7.706 | 7.706 | 0 |
| 1727161200 | 7.706 | 0 | 0.00 | 7.706 | 7.706 | 7.706 | 0 |
| 1727074800 | 7.706 | 0 | 0.00 | 7.706 | 7.706 | 7.706 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
