S&P 500 5525.21
0.74% (40.44)
DJ Indu 40113.5
0.05% (20.1)
DAX 22394.49
0.68% (152.04)
Nikkei 225 35839.99
0.38% (134.25)
FTSE 100 8438.73
0.28% (23.48)
EUR/USD 1.1351
-0.16% (-0)
GOLD 1966.2
0.02% (0.3)
ATHENS 1702.36
-0.19% (-3.25)
Τελευταία Νέα
Chania
Αεροπορικές Εταιρείες

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε.

11.82 0.17% (0.02)
Κλάδος : Αεροπορικές Εταιρείες Σύμβολο : ΑΡΑΙΓ / AEGN
Area Line
Τελευταία Ενημέρωση 28/04/2025 01:54:56
Συν.Όγκος
68,923
Τζίρος
820,547
Πράξεις
421
Υψηλό ημέρας
12
Χαμηλό ημέρας
11.76
Όγκος τελ.πράξης
500
Άνοιγμα ημέρας
11.8
Προηγ. κλείσιμο
11.8
Εντολές Αγοράς
11.8 x 370
Εντολές Πώλησης
11.9 x 293
Υψηλό Εβδομάδας
12.22
Χαμηλό Εβδομάδας
11.46
Υψηλό Μήνα
12.48
Χαμηλό Μήνα
9.9
Υψηλό Έτους
13.47
Χαμηλό Έτους
9.07

Πράξεις

Ώρα
Τιμή
Όγκος
13:54:56
11.8
532
13:54:56
11.8
168
13:54:56
11.8
163
13:54:56
11.8
137
13:54:56
11.8
145
13:54:56
11.8
161
13:54:56
11.8
24
13:54:56
11.82
128
13:53:12
11.88
263
13:53:12
11.88
78
13:53:12
11.88
140
13:53:10
11.88
5
13:52:52
11.88
2
13:52:52
11.88
1
13:52:47
11.88
2
13:52:42
11.88
1
13:52:33
11.88
5
13:52:21
11.88
1
13:52:21
11.88
27
13:49:04
11.88
7
13:49:04
11.88
1
13:49:04
11.88
1
13:49:00
11.88
3
13:49:00
11.88
283
13:49:00
11.88
13
13:49:00
11.88
2
13:49:00
11.88
2
13:48:59
11.88
158
13:48:59
11.88
118
13:48:59
11.88
221
13:44:04
11.82
182
13:44:04
11.82
275
13:44:04
11.82
907
13:44:04
11.82
268
13:44:04
11.82
120
13:44:04
11.8
133
13:44:04
11.8
332
13:44:04
11.8
39
13:44:04
11.8
120
13:44:04
11.8
120
13:44:04
11.8
104
13:44:04
11.8
15
13:44:04
11.8
292
13:44:04
11.82
26
13:44:04
11.82
118
13:39:36
11.9
156
13:39:36
11.9
165
13:39:36
11.9
50
13:39:36
11.9
129
13:39:21
11.82
500
13:39:20
11.88
132
13:39:20
11.86
1
13:39:20
11.86
328
13:39:20
11.8
80
13:39:20
11.8
500
13:39:20
11.8
83
13:39:20
11.8
80
13:39:20
11.8
81
13:39:20
11.8
94
13:39:20
11.8
86
13:39:20
11.8
94
13:39:20
11.8
82
13:39:20
11.8
90
13:39:20
11.8
92
13:39:20
11.8
84
13:39:20
11.8
93
13:37:53
11.88
162
13:37:43
11.86
44
13:37:43
11.86
65
13:37:43
11.86
90
13:37:43
11.86
1
13:37:43
11.86
199
13:37:43
11.88
277
13:37:43
11.86
172
13:37:43
11.86
56
13:36:47
11.82
29
13:36:47
11.82
16
13:36:47
11.82
1
13:36:46
11.82
13
13:36:46
11.82
40
13:36:46
11.82
58
13:36:46
11.82
61
13:35:53
11.82
500
13:35:21
11.8
200
13:35:21
11.8
199
13:35:21
11.8
110
13:35:21
11.78
491
13:35:06
11.76
86
13:35:06
11.76
229
13:35:06
11.86
21
13:35:06
11.76
145
13:35:05
11.84
114
13:35:05
11.78
80
13:35:05
11.76
1000
13:35:05
11.76
76
13:35:05
11.76
85
13:35:05
11.76
82
13:35:05
11.76
83
13:35:05
11.76
77
13:35:05
11.76
88
13:33:44
11.84
205
13:33:36
11.82
181
13:33:05
11.82
100
13:33:05
11.82
100
13:33:05
11.82
100
13:33:05
11.82
185
13:33:05
11.82
100
13:33:05
11.82
185
13:33:05
11.82
100
13:33:05
11.82
303
13:33:05
11.82
318
13:33:05
11.82
289
13:33:05
11.82
220
13:33:05
11.82
289
13:30:22
11.84
24
13:30:22
11.84
252
13:30:22
11.84
50
13:30:22
11.82
500
13:30:22
11.82
1000
13:30:22
11.82
50
13:30:22
11.82
1000
13:30:22
11.82
2
13:30:22
11.82
30
13:30:22
11.8
30
13:30:22
11.8
30
13:30:22
11.8
300
13:30:22
11.8
400
13:30:22
11.8
1000
13:30:22
11.8
30
13:30:22
11.8
11
13:30:22
11.8
91
13:30:22
11.82
216
13:30:22
11.82
284
13:30:22
11.86
173
13:29:41
11.86
88
13:29:40
11.86
1
13:29:40
11.86
183
13:29:36
11.88
200
13:29:02
11.86
49
13:28:07
11.88
108
13:28:07
11.88
92
13:27:57
11.94
158
13:27:57
11.94
72
13:27:57
11.94
76
13:27:57
11.92
20
13:27:57
11.92
450
13:27:57
11.9
200
13:27:57
11.9
500
13:27:57
11.9
19
13:25:00
11.94
126
13:21:06
11.94
43
13:21:06
11.94
7
13:19:10
11.94
29
13:19:10
11.94
157
13:19:03
11.96
140
13:19:03
11.96
460
13:18:00
11.94
1
13:17:59
11.94
120
13:17:30
11.94
147
13:17:30
11.94
41
13:17:30
11.94
306
13:17:30
11.94
13
13:17:15
11.94
9
13:17:00
11.94
39
13:17:00
11.94
138
13:15:56
11.98
4469
13:15:56
11.96
210
13:15:56
11.94
190
13:15:56
11.94
302
13:15:56
11.94
299
13:14:32
12
382
13:14:32
12
145
13:14:31
11.98
50
13:14:31
11.98
647
13:13:51
11.92
166
13:13:51
11.94
127
13:13:51
11.94
138
13:13:51
11.94
29
13:13:51
11.98
64
13:13:51
11.98
100
13:13:51
11.98
675
13:13:51
11.98
107
13:13:51
11.98
250
13:13:51
11.98
40
13:13:51
11.98
138
13:12:58
11.92
20
13:12:58
11.92
251
13:12:58
11.92
250
13:12:58
11.92
313
13:11:53
11.92
113
13:11:50
11.92
117
13:10:24
11.92
250
13:06:00
11.9
331
13:06:00
11.9
100
13:06:00
11.9
80
13:06:00
11.9
207
13:06:00
11.92
126
13:06:00
11.92
110
13:05:05
11.9
169
13:05:02
11.94
719
13:05:02
11.94
138
13:05:02
11.94
79
13:05:02
11.92
152
13:05:02
11.92
400
13:05:02
11.92
376
13:05:02
11.92
10
13:04:19
11.94
160
13:04:11
11.94
111
13:02:52
11.96
50
13:02:40
11.94
34
13:02:40
11.94
73
13:02:40
11.94
10
12:59:23
11.94
50
12:57:15
11.98
21
12:47:33
11.94
200
12:44:26
11.98
100
12:44:11
11.96
72
12:44:11
11.94
50
12:44:11
11.94
191
12:39:41
11.98
255
12:39:41
11.98
299
12:39:41
11.98
71
12:35:11
11.98
91
12:35:11
11.98
31
12:35:00
11.98
409
12:33:33
11.98
286
12:33:33
11.98
1
12:33:33
11.98
269
12:33:33
11.98
131
12:33:33
11.98
200
12:33:33
12
95
12:33:33
12
300
12:33:33
12
300
12:33:33
12
100
12:33:33
12
318
12:27:48
11.98
50
12:26:55
11.96
112
12:26:54
11.96
75
12:26:54
11.96
37
12:26:38
11.96
100
12:25:30
11.96
100
12:25:30
11.96
225
12:23:58
11.96
62
12:23:58
11.98
68
12:23:09
11.96
100
12:20:52
11.98
93
12:20:52
11.98
1
12:20:52
11.98
160
12:20:52
11.98
96
12:20:19
11.96
51
12:20:19
11.96
55
12:20:19
11.96
52
12:20:19
11.96
30
12:20:19
11.96
9
12:20:19
11.96
138
12:20:19
11.96
76
12:16:50
11.96
1
12:16:49
11.96
90
12:16:30
11.96
49
12:16:30
11.96
1
12:15:01
11.96
1
12:13:46
11.96
136
12:13:46
11.96
61
12:13:46
11.96
113
12:13:46
11.96
3
12:12:11
11.94
87
12:12:11
11.94
79
12:12:11
11.94
9
12:12:10
11.94
200
12:12:10
11.94
144
12:09:04
11.94
49
12:09:04
11.94
20
12:01:49
11.94
9
12:01:49
11.94
91
11:59:06
11.94
10
11:58:34
11.96
47
11:52:49
11.96
48
11:52:49
11.96
100
11:52:49
11.96
38
11:51:24
11.98
25
11:51:24
11.98
135
11:51:24
11.98
84
11:51:24
11.98
73
11:50:53
12
100
11:49:36
11.98
28
11:49:36
11.98
272
11:48:11
12
5
11:47:27
11.98
271
11:47:27
11.98
120
11:47:27
11.98
81
11:47:16
11.98
129
11:45:32
11.96
1
11:45:32
11.96
1
11:37:05
11.96
4
11:35:57
11.96
1
11:35:57
11.96
128
11:35:29
11.94
100
11:33:47
11.94
50
11:33:47
11.94
68
11:31:46
11.96
40
11:31:46
11.96
96
11:31:46
11.96
53
11:31:46
11.96
11
11:31:46
11.96
58
11:31:46
11.96
112
11:27:34
11.94
23
11:27:34
11.94
171
11:27:34
11.94
31
11:27:34
11.96
25
11:26:09
11.94
67
11:26:09
11.94
10
11:26:09
11.92
400
11:26:09
11.92
248
11:14:49
11.94
181
11:14:49
11.94
184
11:14:49
11.94
184
11:14:49
11.94
302
11:14:49
11.94
140
11:14:49
11.94
9
11:14:00
11.94
119
11:08:08
11.96
17
11:08:08
11.96
23
11:08:08
11.96
9
11:08:08
11.96
51
11:05:08
11.96
200
11:05:00
11.92
136
11:05:00
11.92
2
11:02:00
11.92
148
11:00:10
11.94
1
10:59:13
11.92
6
10:59:13
11.92
10
10:58:52
11.98
150
10:58:52
11.96
148
10:58:52
11.96
377
10:58:52
11.96
79
10:54:51
11.98
28
10:54:51
11.98
17
10:54:51
11.98
78
10:54:51
11.98
200
10:54:51
11.98
85
10:54:51
11.98
313
10:54:51
11.98
80
10:49:16
11.98
40
10:48:45
11.98
304
10:48:45
11.98
142
10:48:45
11.98
147
10:48:45
11.98
86
10:48:45
11.98
253
10:48:45
12
5
10:48:45
12
170
10:48:45
12
50
10:48:45
12
50
10:48:45
12
50
10:48:30
11.98
28
10:48:30
11.98
285
10:47:30
11.96
100
10:46:42
11.96
200
10:46:39
11.98
700
10:46:39
11.98
200
10:46:36
11.98
1000
10:46:36
11.98
301
10:46:09
11.96
19
10:46:09
11.96
156
10:45:52
11.94
205
10:45:52
11.94
25
10:45:15
11.96
3
10:45:14
11.96
262
10:45:14
11.96
138
10:45:14
11.96
73
10:45:14
11.96
422
10:45:14
11.96
105
10:45:14
11.96
20
10:45:14
11.96
125
10:45:14
11.96
90
10:45:14
11.96
42
10:45:14
11.98
271
10:45:06
11.96
62
10:45:06
11.96
238
10:44:42
11.94
19
10:44:42
11.96
181
10:44:13
11.96
100
10:43:00
11.9
153
10:42:39
11.92
226
10:42:39
11.94
117
10:42:39
11.96
2157
10:41:45
11.92
100
10:41:07
11.92
14
10:37:47
11.86
200
10:37:41
11.86
100
10:37:20
11.86
34
10:37:20
11.86
91
10:37:20
11.86
26
10:37:00
11.86
14
10:36:42
11.86
2
10:36:42
11.86
250
10:36:20
11.88
258
10:35:20
11.88
100
10:35:20
11.84
160
10:34:31
11.92
5
10:32:40
11.84
7
10:32:40
11.84
83
10:32:40
11.84
75
10:32:40
11.84
78
10:32:40
11.84
127
10:32:11
11.92
500
10:32:09
11.84
143
10:31:55
11.84
257
10:31:39
11.84
43
10:31:12
11.84
133
10:31:11
11.84
117
10:31:11
11.84
250
10:30:16
11.8
3
10:30:16
11.8
3
10:30:16
11.8
30
10:30:16
11.8
30
10:30:16
11.8
52
10:30:16
11.8
80
10:30:16
11.8
30
10:30:16
11.8
30
10:30:16
11.8
2

Ιστορικό

Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
25/04/2025
11.8
12.02
12.12
11.8
146540
1751368.18
24/04/2025
12
12
12.22
11.96
189318
2283759.04
23/04/2025
12
11.8
12.04
11.72
187027
2226958.5
22/04/2025
11.64
11.52
11.68
11.46
65336
758089.98
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

Σχετικά Άρθρα



Ρoή Ειδήσεων

Δείτε επίσης