S&P 500 5302.53
0.51% (26.83)
DJ Indu 39279.02
-0.98% (-390.37)
DAX 21205.86
-0.49% (-105.16)
Nikkei 225 34377.6
1.35% (457.2)
FTSE 100 8275.66
0% (0.06)
EUR/USD 1.1378
-0.2% (-0)
GOLD 1966.2
0.02% (0.3)
ATHENS 1642.17
-0.79% (-13.06)
Τελευταία Νέα
Αεροπορικές Εταιρείες

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε.

11.52 0% (0)
Κλάδος : Αεροπορικές Εταιρείες Σύμβολο : ΑΡΑΙΓ / AEGN
Area Line
Τελευταία Ενημέρωση 17/04/2025 05:14:05
Συν.Όγκος
46,943
Τζίρος
542,914
Πράξεις
487
Υψηλό ημέρας
11.68
Χαμηλό ημέρας
11.46
Όγκος τελ.πράξης
500
Άνοιγμα ημέρας
11.52
Προηγ. κλείσιμο
11.52
Εντολές Αγοράς
11.52 x 759
Εντολές Πώλησης
0 x 0
Υψηλό Εβδομάδας
11.9
Χαμηλό Εβδομάδας
11.16
Υψηλό Μήνα
12.48
Χαμηλό Μήνα
9.9
Υψηλό Έτους
13.47
Χαμηλό Έτους
9.07

Πράξεις

Ώρα
Τιμή
Όγκος
17:14:05
11.52
7
17:13:11
11.52
1900
17:12:44
11.52
200
17:11:24
11.52
1
17:11:24
11.52
1000
17:11:24
11.52
160
17:11:00
11.52
5
17:10:44
11.52
260
17:10:00
11.52
53
17:10:00
11.52
3
17:10:00
11.52
12
17:10:00
11.52
4
17:10:00
11.52
6
17:10:00
11.52
5
17:10:00
11.52
33
17:10:00
11.52
19
17:10:00
11.52
9
17:10:00
11.52
61
17:10:00
11.52
5
17:10:00
11.52
3
17:10:00
11.52
3
17:10:00
11.52
5
17:10:00
11.52
54
17:10:00
11.52
3
17:10:00
11.52
100
17:10:00
11.52
95
17:10:00
11.52
6
17:10:00
11.52
6
17:10:00
11.52
50
17:10:00
11.52
3
17:10:00
11.52
3
17:10:00
11.52
3
17:10:00
11.52
3
17:10:00
11.52
91
17:10:00
11.52
178
17:10:00
11.52
118
17:10:00
11.52
13
17:10:00
11.52
39
17:10:00
11.52
1
17:10:00
11.52
26
17:10:00
11.52
10
17:10:00
11.52
7
17:10:00
11.52
1
17:10:00
11.52
2
17:10:00
11.52
1
17:10:00
11.52
11
17:10:00
11.52
2
17:10:00
11.52
10
16:59:50
11.62
40
16:59:45
11.62
2
16:59:36
11.6
26
16:58:53
11.6
151
16:58:53
11.6
220
16:58:53
11.6
29
16:58:29
11.6
10
16:58:12
11.62
150
16:57:25
11.62
200
16:56:53
11.6
128
16:56:53
11.6
94
16:56:52
11.62
700
16:56:36
11.6
297
16:56:36
11.6
400
16:56:36
11.6
136
16:56:36
11.6
136
16:56:06
11.58
28
16:56:06
11.58
102
16:55:53
11.6
200
16:52:36
11.58
84
16:52:36
11.58
13
16:52:36
11.58
4
16:52:36
11.58
21
16:51:40
11.58
43
16:51:40
11.58
123
16:51:12
11.58
97
16:51:06
11.58
97
16:50:29
11.58
87
16:50:29
11.58
3
16:50:29
11.58
50
16:48:41
11.54
140
16:48:41
11.54
119
16:48:41
11.54
1
16:48:41
11.54
4
16:48:41
11.54
119
16:48:41
11.54
62
16:48:41
11.54
68
16:48:41
11.54
319
16:48:41
11.54
44
16:48:30
11.54
72
16:48:11
11.52
121
16:47:55
11.54
50
16:44:10
11.5
690
16:44:10
11.5
310
16:44:07
11.52
94
16:44:07
11.52
56
16:44:02
11.54
58
16:44:02
11.54
180
16:41:11
11.56
14
16:41:06
11.56
13
16:41:06
11.56
81
16:36:28
11.54
22
16:36:28
11.54
28
16:35:24
11.58
3
16:35:24
11.58
3
16:34:05
11.54
89
16:34:05
11.54
89
16:33:44
11.54
29
16:33:44
11.54
100
16:33:17
11.52
65
16:33:17
11.52
121
16:33:17
11.52
5
16:31:24
11.54
120
16:31:24
11.54
200
16:31:24
11.54
88
16:31:24
11.54
281
16:31:24
11.54
62
16:31:24
11.54
4
16:31:24
11.58
97
16:31:24
11.58
89
16:31:24
11.58
30
16:31:24
11.6
50
16:31:24
11.6
229
16:31:11
11.52
50
16:31:11
11.52
500
16:31:11
11.52
3
16:31:11
11.52
128
16:31:11
11.52
74
16:31:11
11.5
245
16:29:32
11.52
75
16:29:32
11.52
27
16:23:28
11.52
65
16:20:32
11.52
3
16:17:51
11.52
85
16:17:51
11.52
179
16:17:51
11.52
51
16:17:22
11.52
687
16:17:22
11.52
313
16:17:22
11.52
10
16:17:22
11.52
54
16:17:22
11.52
91
16:17:22
11.52
3
16:16:25
11.5
65
16:16:07
11.52
4
16:15:15
11.52
170
16:15:15
11.52
83
16:15:15
11.52
6
16:13:55
11.52
2
16:13:54
11.52
90
16:13:54
11.52
90
16:13:05
11.52
79
16:13:05
11.52
43
16:12:57
11.52
65
16:10:45
11.54
4
16:09:34
11.54
65
16:08:43
11.54
20
16:08:43
11.54
4
16:08:43
11.54
19
16:08:43
11.54
22
16:08:43
11.54
19
16:08:43
11.54
21
16:08:43
11.54
20
16:08:43
11.54
19
16:08:43
11.54
6
16:07:22
11.54
65
16:06:50
11.54
6
16:06:50
11.54
59
16:03:21
11.54
46
16:03:21
11.54
4
16:02:36
11.52
57
16:02:36
11.52
3
16:01:19
11.54
5
16:00:26
11.54
6
15:59:38
11.52
6
15:59:38
11.52
4
15:59:38
11.52
63
15:59:31
11.54
56
15:58:17
11.54
127
15:58:17
11.54
23
15:57:41
11.54
3
15:57:41
11.54
53
15:46:12
11.54
4
15:42:51
11.58
330
15:42:51
11.58
21
15:18:45
11.58
15
15:18:45
11.58
6
15:17:58
11.56
100
15:17:58
11.56
80
15:17:58
11.52
220
15:16:15
11.6
98
15:12:20
11.58
212
15:12:20
11.58
58
15:12:20
11.58
34
15:12:20
11.58
50
15:04:30
11.58
50
15:04:18
11.6
30
15:04:18
11.6
89
15:03:39
11.58
71
15:03:39
11.58
27
15:03:39
11.58
52
15:03:39
11.58
33
15:03:39
11.58
37
15:03:39
11.58
50
15:03:39
11.58
23
15:03:39
11.58
25
14:55:15
11.58
2
14:55:07
11.56
18
14:55:07
11.56
3
14:52:47
11.56
73
14:47:24
11.54
53
14:47:24
11.54
87
14:47:24
11.54
160
14:47:24
11.54
23
14:47:24
11.54
216
14:47:24
11.54
140
14:47:24
11.54
42
14:47:24
11.54
3
14:46:40
11.52
5
14:41:12
11.52
84
14:41:10
11.54
100
14:40:06
11.52
94
14:40:06
11.52
43
14:40:06
11.52
14
14:40:06
11.52
40
14:39:42
11.52
205
14:36:03
11.54
121
14:36:03
11.54
4
14:36:03
11.54
55
14:35:34
11.54
65
14:35:15
11.54
92
14:35:15
11.54
68
14:34:31
11.54
3
14:32:51
11.54
18
14:32:51
11.54
47
14:32:28
11.56
10
14:31:43
11.54
45
14:31:43
11.54
63
14:31:42
11.54
94
14:26:41
11.54
103
14:25:07
11.56
85
14:24:43
11.54
146
14:24:31
11.54
109
14:23:20
11.54
3
14:13:42
11.54
100
14:12:14
11.52
15
14:12:14
11.52
40
14:12:14
11.52
8
14:11:41
11.58
166
14:11:41
11.58
86
14:11:41
11.58
142
14:11:01
11.58
1898
14:11:01
11.58
178
14:07:53
11.6
481
14:07:53
11.6
320
14:07:53
11.6
82
14:07:52
11.6
221
14:07:52
11.6
99
14:07:52
11.6
73
14:07:52
11.6
107
14:07:44
11.6
160
14:07:29
11.6
653
14:07:18
11.6
111
14:07:16
11.6
15
14:07:09
11.62
73
14:07:04
11.6
215
14:07:04
11.6
18
14:07:03
11.6
296
14:07:03
11.6
239
14:04:33
11.6
117
14:04:33
11.6
4
14:04:33
11.6
49
14:03:53
11.58
159
14:01:37
11.6
19
14:01:37
11.6
11
14:01:03
11.6
10
14:01:03
11.6
83
14:01:03
11.6
44
14:01:03
11.6
4
14:01:03
11.6
59
13:59:30
11.58
42
13:59:30
11.58
15
13:59:30
11.58
65
13:59:30
11.58
129
13:59:30
11.58
249
13:59:30
11.58
126
13:59:30
11.58
396
13:59:30
11.58
250
13:59:30
11.58
250
13:59:30
11.58
286
13:59:30
11.58
300
13:59:30
11.58
3
13:59:30
11.58
10
13:44:33
11.6
8
13:44:33
11.6
2
13:43:27
11.6
56
13:43:27
11.6
9
13:39:46
11.6
72
13:39:46
11.6
28
13:35:33
11.62
53
13:35:33
11.62
47
13:34:42
11.62
30
13:32:29
11.62
76
13:32:17
11.62
15
13:25:39
11.62
60
13:24:31
11.62
15
13:16:33
11.6
86
13:14:45
11.62
200
13:09:44
11.6
153
13:09:44
11.6
194
13:09:44
11.6
54
13:09:44
11.6
50
13:09:44
11.6
77
13:09:44
11.6
9
13:09:44
11.6
3
13:09:44
11.6
55
13:07:48
11.6
150
13:06:10
11.58
23
13:06:10
11.58
62
13:02:41
11.58
28
13:02:41
11.58
18
13:02:18
11.58
58
13:01:21
11.6
300
12:59:51
11.6
10
12:59:50
11.6
129
12:59:07
11.6
10
12:58:35
11.58
73
12:56:59
11.56
65
12:50:33
11.58
25
12:50:33
11.58
9
12:50:33
11.58
3
12:48:06
11.58
82
12:48:06
11.58
8
12:43:17
11.58
20
12:42:48
11.58
45
12:42:48
11.58
3
12:42:48
11.58
2
12:39:34
11.56
3
12:36:45
11.58
79
12:30:58
11.58
2
12:26:09
11.58
73
12:26:09
11.56
91
12:26:06
11.56
91
12:21:12
11.56
6
12:21:12
11.56
101
12:21:06
11.56
102
12:21:06
11.56
87
12:17:38
11.58
11
12:17:38
11.58
105
12:17:04
11.56
94
12:17:03
11.56
32
12:16:51
11.56
129
12:10:19
11.52
30
12:09:06
11.54
86
12:08:05
11.52
5
12:00:37
11.58
100
11:56:57
11.58
413
11:56:57
11.58
250
11:56:57
11.58
74
11:56:57
11.58
77
11:56:57
11.58
130
11:56:57
11.58
201
11:56:57
11.58
54
11:56:56
11.58
1
11:56:47
11.58
107
11:56:46
11.58
1
11:56:41
11.58
18
11:56:21
11.58
7
11:56:13
11.58
4
11:56:06
11.58
41
11:56:06
11.58
9
11:55:48
11.58
3
11:55:44
11.58
78
11:51:47
11.58
85
11:47:57
11.58
44
11:47:57
11.58
111
11:47:57
11.58
78
11:45:55
11.58
30
11:41:47
11.56
6
11:37:45
11.58
54
11:37:44
11.58
47
11:37:44
11.58
10
11:37:44
11.58
19
11:37:08
11.58
119
11:37:08
11.58
109
11:37:08
11.58
2
11:37:08
11.58
70
11:37:08
11.58
111
11:36:47
11.56
31
11:36:47
11.56
306
11:36:47
11.56
110
11:36:47
11.56
75
11:36:47
11.56
50
11:36:46
11.56
96
11:35:58
11.58
131
11:35:58
11.58
450
11:35:58
11.58
354
11:35:58
11.58
65
11:33:31
11.56
83
11:33:31
11.56
2
11:33:31
11.56
79
11:33:31
11.56
15
11:33:22
11.56
6
11:28:24
11.56
1
11:27:55
11.56
50
11:24:29
11.54
102
11:24:29
11.54
87
11:24:29
11.58
72
11:24:29
11.58
160
11:24:29
11.58
91
11:24:29
11.6
180
11:24:29
11.6
8
11:22:22
11.52
150
11:22:22
11.52
50
11:18:35
11.56
161
11:18:35
11.56
155
11:18:35
11.56
426
11:18:35
11.56
144
11:18:35
11.56
174
11:17:57
11.56
248
11:10:10
11.58
61
11:10:10
11.58
39
11:08:21
11.58
25
11:06:32
11.56
10
11:03:23
11.6
406
11:03:23
11.6
82
11:02:51
11.62
20
11:02:51
11.62
312
11:02:51
11.6
94
11:02:16
11.64
158
11:02:16
11.64
42
11:02:16
11.64
78
11:01:11
11.68
100
11:00:45
11.68
300
11:00:45
11.68
5
11:00:45
11.68
195
10:58:17
11.66
85
10:58:17
11.66
84
10:58:17
11.66
31
10:57:31
11.66
91
10:57:29
11.64
42
10:57:20
11.64
48
10:57:20
11.64
52
10:56:33
11.64
2
10:55:54
11.64
8
10:55:52
11.64
20
10:55:52
11.64
360
10:54:01
11.64
147
10:54:01
11.64
100
10:53:06
11.64
2
10:53:06
11.64
198
10:52:23
11.64
100
10:51:50
11.64
61
10:51:50
11.64
9
10:50:54
11.64
150
10:50:54
11.64
129
10:50:54
11.64
32
10:50:54
11.64
89
10:50:34
11.62
1
10:50:10
11.56
200
10:49:53
11.58
121
10:49:53
11.58
79
10:49:41
11.58
9
10:47:33
11.58
80
10:46:11
11.56
137
10:45:02
11.54
8
10:45:02
11.54
118
10:44:33
11.54
128
10:44:33
11.54
93
10:44:33
11.54
79
10:44:16
11.54
1
10:44:02
11.5
71
10:44:02
11.52
85
10:42:15
11.5
110
10:42:15
11.5
50
10:42:15
11.5
90
10:41:52
11.5
129
10:37:14
11.52
593
10:36:13
11.52
86
10:33:37
11.56
21
10:33:37
11.56
29
10:30:55
11.54
493
10:30:55
11.46
300
10:30:55
11.46
207
10:30:36
11.64
9
10:30:01
11.64
100
10:30:01
11.64
10
10:29:31
11.52
3
10:29:31
11.52
3
10:29:31
11.52
4

Ιστορικό

Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
17/04/2025
11.52
11.52
11.68
11.46
46943
542914.32
16/04/2025
11.52
11.6
11.66
11.36
58714
677342.28
15/04/2025
11.6
11.7
11.8
11.48
107570
1251554.44
14/04/2025
11.58
11.54
11.9
11.4
162487
1884461.58
11/04/2025
11.4
11.5
11.58
11.16
115581
1313016.12
10/04/2025
11.5
11.88
11.9
11.4
215358
2500372.96
09/04/2025
11.18
10.72
11.18
10.7
173447
1891045.88
08/04/2025
11.16
10.88
11.24
10.72
199265
2191467.98
07/04/2025
10.46
10
10.62
9.9
407449
4209512.89
04/04/2025
10.96
11.35
11.35
10.83
352695
3901628.69
03/04/2025
11.35
11.57
11.85
11.35
216082
2494672.16
02/04/2025
11.79
12
12
11.75
159277
1882794.02
01/04/2025
12.08
11.91
12.17
11.91
110450
1329834.13
31/03/2025
11.99
12.16
12.19
11.88
185580
2226433.14
28/03/2025
12.28
12.36
12.4
12.16
106103
1300622.26
27/03/2025
12.36
12.43
12.48
12.24
117207
1445708.17
26/03/2025
12.43
12.23
12.43
12.23
200896
2483544.07
24/03/2025
12.23
12.13
12.3
12.07
112425
1372381.14
21/03/2025
12.13
12.12
12.13
11.99
237766
2864965.18
20/03/2025
12.12
12.14
12.3
12
137966
1667897.1
19/03/2025
12.18
11.85
12.28
11.84
372236
4512925.1
18/03/2025
11.84
11.87
11.9
11.69
326311
3850417.71
17/03/2025
11.87
11.83
11.95
11.76
149699
1777513.85
14/03/2025
11.76
11.36
11.77
11.36
332168
3835842.83
13/03/2025
11.37
11.11
11.42
10.85
237713
2665372.33
12/03/2025
11.23
10.86
11.26
10.86
236503
2629466.31
11/03/2025
10.93
10.83
11
10.83
140082
1528232.92
10/03/2025
11.02
10.93
11.04
10.77
155197
1691089.07
07/03/2025
10.93
10.95
11.08
10.8
88401
969165.16
06/03/2025
10.98
11.13
11.24
10.95
154312
1713480.51
05/03/2025
11.03
10.73
11.03
10.73
76095
833019.61
04/03/2025
10.73
10.77
10.87
10.54
128927
1386017.61
28/02/2025
10.77
10.71
10.98
10.69
59135
638947.9
27/02/2025
10.82
10.8
10.92
10.69
52425
566750.9
26/02/2025
10.88
11
11.1
10.87
52048
569402.11


Σχετικά Άρθρα

Ρoή Ειδήσεων

Δείτε επίσης