S&P 500 5633.07
0.38% (21.22)
DJ Indu 41989.96
-0.03% (-11.8)
DAX 22242.26
-1.32% (-297.72)
Nikkei 225 35725.87
0.28% (101.39)
FTSE 100 8577.46
-0.66% (-57.34)
EUR/USD 1.0805
0.06% (0)
GOLD 1966.2
0.02% (0.3)
ATHENS 1696.1801
-0.13% (-2.16)
Τελευταία Νέα
Αεροπορικές Εταιρείες

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε.Ε.

11.82 -2.15% (-0.26)
Κλάδος : Αεροπορικές Εταιρείες Σύμβολο : ΑΡΑΙΓ / AEGN
Area Line
Τελευταία Ενημέρωση 02/04/2025 02:32:00
Συν.Όγκος
86,151
Τζίρος
1,020,209
Πράξεις
627
Υψηλό ημέρας
12
Χαμηλό ημέρας
11.77
Όγκος τελ.πράξης
500
Άνοιγμα ημέρας
12
Προηγ. κλείσιμο
12.08
Εντολές Αγοράς
11.8 x 558
Εντολές Πώλησης
11.83 x 300
Υψηλό Εβδομάδας
12.48
Χαμηλό Εβδομάδας
11.88
Υψηλό Μήνα
12.48
Χαμηλό Μήνα
10.54
Υψηλό Έτους
13.47
Χαμηλό Έτους
9.07

Πράξεις

Ώρα
Τιμή
Όγκος
14:32:00
11.82
12
14:32:00
11.82
378
14:32:00
11.82
230
14:31:46
11.83
80
14:31:46
11.83
4
14:28:29
11.82
238
14:28:19
11.81
480
14:28:19
11.81
3
14:28:19
11.82
262
14:27:50
11.79
50
14:27:50
11.78
510
14:27:50
11.78
255
14:26:11
11.78
1
14:26:02
11.8
185
14:25:57
11.8
500
14:25:50
11.8
800
14:25:50
11.8
15
14:25:26
11.78
200
14:25:26
11.78
120
14:25:26
11.78
122
14:25:26
11.78
58
14:25:03
11.8
50
14:24:48
11.8
10
14:24:32
11.8
140
14:24:26
11.79
1
14:24:16
11.8
500
14:24:16
11.8
38
14:23:49
11.8
250
14:23:49
11.8
408
14:23:49
11.8
303
14:23:41
11.8
750
14:23:18
11.8
100
14:20:40
11.77
2
14:20:40
11.77
48
14:20:29
11.8
150
14:18:15
11.77
100
14:18:15
11.77
2
14:18:15
11.77
200
14:18:15
11.77
250
14:18:11
11.78
100
14:18:07
11.78
36
14:18:07
11.78
18
14:17:15
11.8
10
14:16:50
11.79
1
14:16:50
11.78
35
14:16:50
11.78
464
14:16:02
11.79
9
14:15:59
11.78
35
14:15:59
11.78
465
14:15:46
11.8
36
14:15:27
11.8
464
14:15:07
11.78
63
14:14:53
11.78
300
14:14:37
11.8
35
14:14:34
11.79
100
14:14:34
11.79
298
14:14:34
11.78
602
14:14:13
11.8
1
14:13:56
11.8
374
14:13:56
11.8
318
14:13:56
11.8
500
14:13:56
11.8
308
14:13:56
11.8
111
14:13:56
11.8
137
14:13:56
11.8
2
14:13:56
11.8
1
14:13:56
11.8
228
14:13:56
11.8
136
14:13:56
11.8
1
14:13:05
11.8
126
14:13:00
11.8
443
14:12:53
11.8
57
14:12:42
11.8
57
14:12:42
11.8
443
14:12:29
11.8
443
14:12:26
11.8
57
14:12:01
11.81
20
14:11:57
11.8
500
14:11:37
11.8
200
14:11:28
11.8
50
14:11:21
11.8
200
14:11:13
11.78
14
14:11:10
11.78
3
14:11:08
11.77
5
14:11:08
11.77
2
14:11:08
11.77
2
14:11:08
11.77
200
14:11:08
11.77
1
14:11:08
11.77
2
14:11:08
11.77
5
14:11:07
11.8
500
14:11:07
11.79
440
14:11:07
11.79
297
14:11:07
11.79
2
14:11:07
11.78
250
14:11:07
11.78
500
14:11:07
11.78
1
14:11:07
11.78
322
14:11:07
11.78
50
14:11:07
11.78
50
14:11:07
11.78
369
14:11:07
11.78
409
14:10:02
11.8
1
14:09:47
11.8
323
14:09:47
11.8
407
14:09:27
11.8
177
14:09:01
11.78
100
14:08:42
11.78
5
14:08:42
11.78
25
14:08:42
11.78
250
14:08:42
11.78
120
14:07:43
11.78
290
14:07:43
11.78
387
14:07:43
11.8
323
14:07:33
11.78
25
14:07:32
11.78
185
14:06:57
11.8
120
14:06:55
11.78
35
14:06:55
11.78
65
14:06:51
11.8
500
14:06:35
11.78
2
14:06:35
11.78
2
14:06:35
11.78
20
14:06:35
11.78
30
14:06:35
11.78
1
14:06:35
11.78
45
14:06:30
11.79
50
14:06:30
11.78
2
14:06:30
11.78
248
14:06:00
11.79
50
14:03:40
11.78
37
14:03:40
11.78
49
14:03:36
11.78
14
14:03:31
11.79
2
14:03:31
11.78
12
14:02:50
11.79
86
14:02:50
11.79
2
14:02:50
11.78
22
14:02:50
11.78
2
14:02:50
11.78
88
14:01:47
11.79
46
14:01:47
11.79
14
14:01:34
11.79
44
14:01:34
11.79
2
14:01:34
11.79
154
14:01:15
11.79
200
14:01:15
11.79
300
14:00:58
11.78
140
14:00:58
11.78
360
14:00:50
11.78
250
14:00:50
11.78
70
14:00:50
11.78
40
14:00:50
11.78
60
14:00:50
11.78
10
14:00:47
11.79
70
14:00:40
11.79
92
14:00:40
11.79
300
14:00:40
11.79
8
14:00:40
11.79
77
14:00:15
11.79
250
14:00:15
11.79
350
14:00:09
11.79
1000
14:00:01
11.8
100
14:00:01
11.8
600
13:59:44
11.8
368
13:59:44
11.8
4
13:59:44
11.8
509
13:59:44
11.8
100
13:59:44
11.79
2250
13:59:44
11.79
769
13:59:40
11.81
400
13:59:40
11.81
200
13:59:40
11.81
100
13:59:40
11.81
100
13:59:40
11.81
1
13:59:40
11.81
100
13:59:40
11.81
200
13:59:40
11.81
9
13:59:40
11.81
5
13:59:40
11.81
10
13:59:40
11.81
375
13:59:40
11.81
49
13:59:40
11.81
169
13:59:40
11.8
200
13:59:40
11.8
280
13:59:40
11.8
20
13:59:40
11.8
1
13:59:40
11.8
100
13:59:40
11.8
100
13:59:40
11.8
50
13:59:40
11.8
32
13:59:23
11.82
200
13:59:18
11.82
190
13:59:18
11.82
10
13:59:12
11.82
169
13:59:12
11.82
31
13:59:01
11.83
254
13:59:01
11.83
77
13:59:00
11.83
2
13:59:00
11.83
198
13:59:00
11.83
15
13:58:37
11.82
60
13:58:30
11.82
57
13:58:30
11.82
5
13:58:30
11.82
5
13:58:30
11.82
384
13:58:30
11.82
24
13:58:12
11.84
200
13:58:07
11.83
22
13:58:07
11.82
30
13:58:07
11.82
5
13:58:07
11.82
43
13:57:50
11.84
72
13:57:50
11.83
228
13:57:34
11.85
25
13:57:34
11.84
72
13:56:49
11.85
91
13:56:49
11.85
409
13:56:38
11.85
100
13:56:38
11.85
337
13:56:38
11.85
417
13:56:38
11.85
46
13:55:13
11.87
350
13:49:58
11.86
1
13:48:12
11.86
1
13:45:47
11.83
198
13:45:47
11.83
435
13:45:47
11.83
20
13:45:47
11.82
1656
13:45:47
11.82
191
13:44:32
11.82
2689
13:44:32
11.82
385
13:44:32
11.82
15
13:44:32
11.82
226
13:44:32
11.82
14
13:44:32
11.82
15
13:44:31
11.84
100
13:44:31
11.84
178
13:44:31
11.84
397
13:44:31
11.84
200
13:44:31
11.83
194
13:44:31
11.83
78
13:44:31
11.83
500
13:44:31
11.83
318
13:44:31
11.83
5
13:44:31
11.82
492
13:44:31
11.82
5
13:44:31
11.82
40
13:44:31
11.82
5
13:44:31
11.82
10
13:44:31
11.82
5
13:44:31
11.82
311
13:44:31
11.82
178
13:44:31
11.82
361
13:44:31
11.82
434
13:42:09
11.83
500
13:42:09
11.83
200
13:39:09
11.84
16
13:39:09
11.84
4
13:39:09
11.84
400
13:39:09
11.83
50
13:39:09
11.83
1000
13:39:09
11.83
250
13:39:09
11.82
20
13:39:09
11.82
2
13:39:09
11.82
508
13:38:56
11.84
122
13:38:56
11.84
50
13:38:56
11.84
3
13:38:56
11.84
6
13:38:56
11.84
30
13:38:56
11.84
10
13:38:56
11.84
100
13:38:56
11.84
150
13:38:56
11.84
200
13:38:56
11.84
100
13:38:56
11.84
145
13:38:56
11.84
84
13:38:00
11.85
100
13:38:00
11.85
250
13:38:00
11.85
100
13:38:00
11.85
300
13:37:57
11.86
61
13:37:38
11.87
1
13:36:45
11.86
100
13:36:45
11.86
10
13:36:45
11.86
10
13:36:45
11.86
42
13:36:45
11.86
338
13:32:20
11.87
25
13:32:20
11.87
140
13:32:20
11.87
297
13:32:20
11.87
303
13:30:15
11.88
100
13:30:15
11.88
50
13:28:35
11.88
90
13:28:35
11.88
38
13:28:23
11.89
4
13:26:55
11.88
50
13:24:14
11.89
1
13:22:40
11.89
4
13:22:40
11.89
237
13:22:40
11.89
184
13:22:40
11.89
46
13:22:40
11.89
141
13:22:40
11.89
1
13:22:34
11.89
206
13:22:15
11.89
113
13:19:58
11.89
56
13:19:58
11.89
94
13:19:57
11.89
200
13:19:57
11.89
94
13:19:57
11.89
150
13:19:54
11.89
200
13:17:55
11.88
63
13:17:55
11.88
14
13:17:55
11.88
134
13:16:08
11.88
29
13:16:08
11.88
15
13:16:08
11.88
13
13:16:08
11.88
212
13:16:08
11.88
131
13:14:08
11.88
104
13:13:32
11.87
5
13:13:32
11.87
40
13:13:32
11.87
50
13:13:32
11.87
30
13:13:32
11.87
475
13:12:35
11.88
5
13:12:35
11.88
10
13:12:35
11.88
2
13:12:35
11.88
50
13:12:24
11.89
2
13:12:24
11.89
108
13:12:23
11.89
100
13:12:23
11.89
100
13:12:23
11.89
187
13:12:22
11.9
8
13:12:13
11.9
50
13:12:13
11.9
305
13:12:13
11.9
6
13:12:13
11.9
1
13:12:13
11.9
138
13:09:58
11.9
13
13:09:58
11.9
50
13:09:09
11.92
1
13:02:35
11.91
45
13:00:54
11.91
175
13:00:15
11.91
25
13:00:15
11.91
213
12:57:41
11.92
10
12:57:34
11.92
126
12:57:34
11.92
72
12:57:34
11.92
428
12:56:55
11.92
65
12:56:55
11.92
242
12:50:54
11.93
69
12:50:15
11.93
225
12:50:15
11.93
10
12:50:04
11.93
129
12:49:45
11.94
232
12:49:45
11.94
15
12:46:10
11.95
86
12:46:10
11.95
14
12:44:54
11.94
92
12:44:15
11.94
300
12:43:44
11.94
88
12:43:44
11.94
81
12:43:43
11.94
14
12:43:43
11.94
221
12:43:43
11.94
132
12:40:14
11.93
304
12:40:14
11.93
5
12:39:43
11.93
300
12:39:43
11.93
140
12:39:43
11.93
60
12:39:09
11.94
49
12:39:09
11.94
187
12:39:09
11.94
201
12:39:08
11.94
251
12:37:42
11.95
106
12:37:17
11.94
6
12:37:05
11.94
206
12:37:05
11.94
1
12:34:32
11.91
65
12:34:16
11.92
45
12:34:16
11.92
116
12:34:14
11.92
223
12:34:05
11.93
1
12:34:05
11.93
227
12:33:42
11.93
329
12:33:42
11.93
12
12:33:42
11.93
31
12:33:42
11.93
7
12:33:42
11.93
18
12:33:42
11.93
9
12:33:42
11.93
37
12:33:34
11.93
6
12:32:46
11.92
1
12:32:45
11.92
135
12:32:45
11.92
12
12:32:45
11.92
1
12:32:36
11.92
3
12:32:36
11.92
3
12:32:35
11.91
5
12:32:35
11.91
204
12:32:31
11.92
6
12:31:55
11.92
50
12:29:15
11.91
50
12:28:37
11.92
90
12:28:34
11.91
85
12:22:25
11.9
2
12:22:25
11.9
2
12:22:25
11.9
113
12:22:25
11.9
15
12:22:25
11.9
111
12:19:05
11.89
8
12:18:35
11.88
59
12:18:35
11.88
80
12:18:17
11.89
60
12:17:48
11.89
60
12:17:48
11.89
16
12:17:28
11.89
135
12:14:39
11.88
135
12:14:39
11.89
199
12:14:39
11.89
66
12:13:39
11.88
202
12:13:38
11.88
14
12:13:38
11.88
260
12:13:38
11.88
97
12:13:38
11.88
129
12:12:42
11.87
9
12:12:42
11.87
11
12:12:42
11.87
72
12:12:32
11.88
130
12:12:32
11.88
170
12:09:54
11.86
100
12:09:29
11.89
169
12:09:29
11.89
14
12:09:29
11.89
217
12:07:38
11.89
7
12:06:37
11.89
1
12:05:20
11.89
1
12:04:14
11.86
200
12:04:14
11.86
405
12:04:14
11.86
17
12:04:14
11.84
378
12:02:17
11.87
146
12:02:17
11.87
47
12:02:17
11.87
9
12:02:17
11.87
150
12:02:17
11.86
6
12:02:17
11.86
3
12:02:17
11.86
50
12:02:17
11.86
10
12:02:17
11.85
1
12:02:17
11.85
300
12:02:17
11.85
8
12:02:17
11.85
270
11:57:41
11.88
108
11:57:41
11.88
14
11:57:41
11.88
300
11:57:41
11.88
34
11:57:41
11.88
44
11:57:34
11.88
10
11:56:33
11.86
20
11:56:33
11.86
30
11:56:33
11.86
88
11:54:54
11.88
140
11:54:54
11.88
30
11:54:53
11.88
24
11:53:47
11.87
50
11:53:47
11.86
100
11:53:47
11.86
3
11:53:47
11.86
100
11:53:47
11.86
47
11:53:26
11.88
103
11:53:26
11.88
15
11:53:26
11.88
82
11:52:49
11.88
1
11:52:32
11.88
10
11:50:42
11.88
43
11:50:42
11.88
227
11:50:42
11.88
30
11:50:28
11.88
15
11:50:28
11.88
14
11:50:28
11.88
71
11:46:17
11.87
13
11:46:17
11.87
3
11:46:17
11.87
134
11:46:17
11.87
191
11:45:55
11.88
140
11:45:55
11.88
20
11:44:14
11.88
267
11:43:34
11.88
322
11:43:34
11.88
32
11:42:51
11.88
9
11:42:51
11.88
40
11:42:51
11.88
1
11:40:46
11.88
137
11:40:46
11.88
142
11:40:46
11.88
366
11:40:15
11.89
145
11:38:55
11.88
221
11:38:55
11.88
20
11:38:55
11.88
9
11:38:50
11.88
60
11:38:50
11.88
140
11:38:41
11.88
65
11:33:43
11.9
18
11:33:43
11.9
15
11:33:43
11.9
87
11:28:20
11.9
75
11:28:16
11.89
1
11:28:16
11.89
2
11:28:16
11.88
4
11:28:13
11.89
5
11:27:30
11.88
53
11:27:30
11.88
18
11:27:18
11.88
52
11:27:18
11.88
77
11:27:13
11.88
50
11:26:05
11.87
15
11:26:05
11.87
2
11:26:05
11.87
2
11:26:05
11.87
74
11:26:04
11.86
204
11:26:04
11.86
196
11:24:37
11.87
300
11:24:37
11.87
27
11:23:57
11.87
6
11:23:42
11.87
94
11:23:42
11.87
6
11:23:29
11.87
6
11:22:35
11.88
10
11:22:35
11.88
128
11:22:33
11.89
1
11:18:35
11.89
70
11:18:35
11.89
57
11:18:35
11.89
65
11:18:35
11.89
70
11:18:35
11.89
7
11:14:13
11.9
5
11:14:13
11.92
146
11:14:13
11.92
49
11:14:04
11.9
10
11:14:00
11.89
1
11:14:00
11.89
199
11:13:46
11.9
45
11:13:46
11.9
384
11:13:46
11.9
67
11:13:46
11.9
144
11:13:46
11.9
41
11:11:26
11.91
401
11:11:26
11.9
61
11:11:26
11.9
248
11:10:54
11.91
305
11:10:54
11.91
94
11:10:54
11.92
143
11:10:13
11.91
66
11:10:08
11.9
146
11:10:08
11.91
152
11:10:08
11.91
2
11:10:05
11.9
150
11:10:05
11.9
219
11:09:18
11.9
80
11:09:18
11.9
420
11:09:18
11.9
8
11:09:18
11.9
148
11:08:25
11.9
7
11:08:25
11.9
2000
11:08:25
11.9
180
11:08:25
11.9
100
11:08:25
11.9
100
11:08:25
11.9
29
11:07:08
11.91
137
11:07:08
11.92
283
11:07:08
11.92
74
11:06:45
11.91
98
11:05:36
11.91
128
11:05:10
11.91
260
11:05:10
11.91
14
11:05:01
11.91
14
11:05:01
11.91
3
11:03:27
11.9
1
11:02:51
11.92
100
11:01:56
11.91
332
11:01:56
11.91
168
11:01:01
11.92
119
11:01:01
11.92
20
11:01:01
11.92
13
11:01:00
11.92
69
11:01:00
11.92
81
11:00:42
11.92
13
11:00:39
11.92
6
11:00:38
11.92
6
11:00:32
11.93
83
11:00:32
11.93
402
11:00:32
11.93
1
11:00:32
11.93
21
11:00:32
11.93
1
11:00:32
11.92
23
11:00:32
11.92
6
10:57:45
11.94
276
10:56:46
11.95
55
10:55:57
11.96
100
10:55:18
11.96
15
10:52:31
11.95
65
10:51:51
11.95
65
10:49:10
11.94
10
10:49:10
11.94
152
10:49:10
11.94
359
10:49:10
11.94
6
10:47:40
11.98
50
10:37:53
11.98
20
10:36:34
11.92
37
10:36:33
11.92
350
10:30:00
12
8
10:29:43
12
1
10:29:43
12
1
10:29:43
12
5
10:29:43
12
2
10:29:43
12
50
10:29:43
12
2
10:29:43
12
19
10:29:43
12
10
10:29:43
12
5

Ιστορικό

Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
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
25/02/2025
10.97
11.01
11.19
10.9
85583
944482.31
24/02/2025
11.12
11.4
11.46
11.07
117867
1318579.27
21/02/2025
11.4
11.29
11.44
11.23
303392
3453048.21
20/02/2025
11.23
11.13
11.24
11.12
81778
912561.2
19/02/2025
11.15
11.02
11.19
11.02
173671
1929622.97
18/02/2025
11.03
10.92
11.04
10.74
183524
2011822.53
17/02/2025
10.8
10.8
10.94
10.67
92940
1008008.01
14/02/2025
10.75
10.63
10.86
10.63
69989
754394.79
13/02/2025
10.73
10.49
10.77
10.4
158278
1690097.11
12/02/2025
10.4
10.45
10.58
10.38
55782
581863.76
11/02/2025
10.4
10.5
10.65
10.4
49121
516261.22
10/02/2025
10.5
10.44
10.64
10.44
43671
459497.84

Σχετικά Άρθρα



Ρoή Ειδήσεων

Δείτε επίσης