Χρηματιστήριο \

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)

ΑΡΑΙΓ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Αεροπορικές Εταιρίες
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΤΑ FTSEGTI HELMSI ASIP ATHEX_ESG FTSE_CD
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

11,8000

Τελ. Ενημ.:

17:25

0,08 0,00%

Συν.Όγκος 226547
Όγκος πακέτων 0
Όγκος τελ.πράξης 8
Τζίρος 2695656
Πράξεις 1025

Πώληση

2 Εντολές 302 x 11,800

Saleside IIIIIIIIIIIIIIIIIIIIIIISSSSSSS
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

11,7200 12,0600

Άνοιγμα 11,72

Χαμ. 52 εβδ. Υψ. 52 εβδ.

9,23 13,35

Άνοιγμα τελευτ. δημοπρ. 11.8000
Όγκος ανοιγ. τελ. δημ. 8146

Προηγ. Κλείσιμο

11.7200 -0.1200 -1.0135 %

Μέσος σταθμικό 11.8989
Εμπορευσιμότητα 0.2513
Κεφαλαιοποίηση € 1063971780 εκ
Αρ. Μετοχών 90167100

Απόδοση

Αρχή εβδ.

-0,68%

7 ημερών

0,69%

1 μηνός

-2,25%

3 μηνών

8,72%

6 μηνών

15,70%

1 έτους

-5,18%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

29/04/2025 18:28

ΑΡΑΙΓ - Αποφάσεις της Τακτικής Γενικής Συνέλευσης των μετόχων της 29/04/2025

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
30/04/2025	12,0600	11,7200	11,7200	11,8000	226.547	2.695.656
29/04/2025	11,9800	11,6600	11,8400	11,7200	496.846	5.767.189
28/04/2025	12,0000	11,7600	11,8000	11,8400	88.848	1.056.861
25/04/2025	12,1200	11,8000	12,0200	11,8000	146.540	1.751.368
24/04/2025	12,2200	11,9600	12,0000	12,0000	189.318	2.283.759
23/04/2025	12,0400	11,7200	11,8000	12,0000	187.027	2.226.958
22/04/2025	11,6800	11,4600	11,5200	11,6400	65.336	758.089
17/04/2025	11,6800	11,4600	11,5200	11,5200	46.943	542.914
16/04/2025	11,6600	11,3600	11,6000	11,5200	58.714	677.342
15/04/2025	11,8000	11,4800	11,7000	11,6000	107.570	1.251.554
14/04/2025	11,9000	11,4000	11,5400	11,5800	162.487	1.884.461
11/04/2025	11,5800	11,1600	11,5000	11,4000	115.581	1.313.016
10/04/2025	11,9000	11,4000	11,8800	11,5000	215.358	2.500.372
09/04/2025	11,1800	10,7000	10,7200	11,1800	173.447	1.891.045
08/04/2025	11,2400	10,7200	10,8800	11,1600	199.265	2.191.467
07/04/2025	10,6200	9,9000	10,0000	10,4600	407.449	4.209.512
04/04/2025	11,3500	10,8300	11,3500	10,9600	352.695	3.901.628
03/04/2025	11,8500	11,3500	11,5700	11,3500	216.082	2.494.672
02/04/2025	12,0000	11,7500	12,0000	11,7900	159.277	1.882.794
01/04/2025	12,1700	11,9100	11,9100	12,0800	110.450	1.329.834
31/03/2025	12,1900	11,8800	12,1600	11,9900	185.580	2.226.433
28/03/2025	12,4000	12,1600	12,3600	12,2800	106.103	1.300.622
28/03/2025	12,4000	12,1600	12,3600	12,2800	106.103	1.300.622
27/03/2025	12,4800	12,2400	12,4300	12,3600	117.207	1.445.708
26/03/2025	12,4300	12,2300	12,2300	12,4300	200.896	2.483.544
24/03/2025	12,3000	12,0700	12,1300	12,2300	112.425	1.372.381
21/03/2025	12,1300	11,9900	12,1200	12,1300	237.766	2.864.965
21/03/2025	12,1300	11,9900	12,1200	12,1300	237.766	2.864.965
20/03/2025	12,3000	12,0000	12,1400	12,1200	137.966	1.667.897
19/03/2025	12,2800	11,8400	11,8500	12,1800	372.236	4.512.925
17/03/2025	11,9500	11,7600	11,8300	11,8700	149.699	1.777.513
14/03/2025	11,7700	11,3600	11,3600	11,7600	332.168	3.835.842
13/03/2025	11,4200	10,8500	11,1100	11,3700	237.713	2.665.372
13/03/2025	11,4200	10,8500	11,1100	11,3700	237.713	2.665.372
13/03/2025	11,4200	10,8500	11,1100	11,3700	237.713	2.665.372
13/03/2025	11,4200	10,8500	11,1100	11,3700	237.713	2.665.372
13/03/2025	11,4200	10,8500	11,1100	11,3700	237.713	2.665.372
13/03/2025	11,4200	10,8500	11,1100	11,3700	237.713	2.665.372
13/03/2025	11,4200	10,8500	11,1100	11,3700	237.713	2.665.372
13/03/2025	11,4200	10,8500	11,1100	11,3700	237.713	2.665.372
13/03/2025	11,4200	10,8500	11,1100	11,3700	237.713	2.665.372
13/03/2025	11,4200	10,8500	11,1100	11,3700	237.713	2.665.372
13/03/2025	11,4200	10,8500	11,1100	11,3700	237.713	2.665.372
12/03/2025	11,2600	10,8600	10,8600	11,2300	236.503	2.629.466
11/03/2025	11,0000	10,8300	10,8300	10,9300	140.082	1.528.232
10/03/2025	11,0400	10,7700	10,9300	11,0200	155.197	1.691.089
07/03/2025	11,0800	10,8000	10,9500	10,9300	88.401	969.165
06/03/2025	11,2400	10,9500	11,1300	10,9800	154.312	1.713.480
05/03/2025	11,0300	10,7300	10,7300	11,0300	76.095	833.019
05/03/2025	11,0300	10,7300	10,7300	11,0300	76.095	833.019
04/03/2025	10,8700	10,5400	10,7700	10,7300	128.927	1.386.017
28/02/2025	10,9800	10,6900	10,7100	10,7700	59.135	638.947
27/02/2025	10,9200	10,6900	10,8000	10,8200	52.425	566.750
26/02/2025	11,1000	10,8700	11,0000	10,8800	52.048	569.402
25/02/2025	11,1900	10,9000	11,0100	10,9700	85.583	944.482
24/02/2025	11,4600	11,0700	11,4000	11,1200	117.867	1.318.579
21/02/2025	11,4400	11,2300	11,2900	11,4000	303.392	3.453.048
20/02/2025	11,2400	11,1200	11,1300	11,2300	81.778	912.561
19/02/2025	11,1900	11,0200	11,0200	11,1500	173.671	1.929.622
18/02/2025	11,0400	10,7400	10,9200	11,0300	183.524	2.011.822
17/02/2025	10,9400	10,6700	10,8000	10,8000	92.940	1.008.008
14/02/2025	10,8600	10,6300	10,6300	10,7500	69.989	754.394
13/02/2025	10,7700	10,4000	10,4900	10,7300	158.278	1.690.097
12/02/2025	10,5800	10,3800	10,4500	10,4000	55.782	581.863
11/02/2025	10,6500	10,4000	10,5000	10,4000	49.121	516.261
07/02/2025	10,5700	10,4100	10,5000	10,5000	51.908	545.457
06/02/2025	10,5400	10,3300	10,3900	10,4000	76.387	796.529
05/02/2025	10,4000	10,2600	10,4000	10,2800	56.660	583.516
04/02/2025	10,4900	10,3000	10,3600	10,3900	80.475	833.338
03/02/2025	10,6400	10,3000	10,6400	10,3600	123.912	1.293.850
31/01/2025	10,9700	10,8200	10,8900	10,8700	48.730	531.048
30/01/2025	10,8700	10,6400	10,7800	10,8700	42.383	454.891
29/01/2025	10,8900	10,7700	10,8000	10,7800	60.677	656.643
28/01/2025	10,9800	10,8000	10,8300	10,8600	87.628	954.371
27/01/2025	10,8500	10,4600	10,8500	10,7200	140.311	1.489.148
24/01/2025	10,9500	10,7000	10,7000	10,8500	68.845	747.653
23/01/2025	11,1000	10,6900	10,9900	10,7000	126.164	1.368.674
22/01/2025	11,0900	10,6600	10,7700	10,9900	340.170	3.726.918
21/01/2025	10,6700	10,0700	10,0800	10,6600	395.136	4.117.937
20/01/2025	10,1700	10,0400	10,1700	10,0800	78.080	788.560
17/01/2025	10,1800	10,0600	10,0900	10,1200	79.799	806.954
16/01/2025	10,2400	10,0600	10,2400	10,0900	81.687	825.897
15/01/2025	10,2800	10,1500	10,2000	10,2400	52.061	530.923
14/01/2025	10,3400	10,1400	10,2400	10,2300	63.690	650.934
13/01/2025	10,3500	10,2000	10,3500	10,2400	70.804	725.239
10/01/2025	10,5200	10,3300	10,4300	10,3700	69.124	720.664
09/01/2025	10,4800	10,2700	10,4600	10,3800	108.230	1.119.409
08/01/2025	10,6300	10,4000	10,6000	10,4600	67.660	711.445
07/01/2025	10,6500	10,3400	10,4000	10,6000	160.849	1.679.114
03/01/2025	10,3900	10,1000	10,2400	10,3700	138.601	1.424.326
02/01/2025	10,2500	10,0900	10,1400	10,1900	85.390	868.306
30/12/2024	10,1400	10,0100	10,0800	10,0100	41.860	420.996
27/12/2024	10,2100	10,0700	10,0800	10,1000	58.436	593.382
23/12/2024	10,1900	10,0700	10,0700	10,0800	37.997	385.052
20/12/2024	10,2500	10,0600	10,1400	10,0700	101.831	1.035.569
19/12/2024	10,2900	10,0500	10,1800	10,2400	91.809	934.367
18/12/2024	10,3500	10,2000	10,2000	10,3000	68.681	704.936
17/12/2024	10,3900	10,2200	10,3500	10,3000	85.791	883.025
16/12/2024	10,3900	10,2500	10,3900	10,3500	77.205	797.688
13/12/2024	10,3800	10,1000	10,1000	10,3000	109.504	1.120.349
12/12/2024	10,2100	10,0000	10,0900	10,1000	97.696	985.851
11/12/2024	10,1000	9,9550	10,0000	10,0000	39.833	399.578
10/12/2024	10,1900	10,0100	10,1000	10,0100	91.038	921.307
09/12/2024	10,2000	9,9600	10,0500	10,1800	74.150	748.623
06/12/2024	10,3800	10,0400	10,1800	10,0500	123.901	1.265.190
05/12/2024	10,1800	9,8250	9,8300	10,1800	172.665	1.726.430
04/12/2024	9,9900	9,8100	9,8100	9,9000	109.407	1.084.799
03/12/2024	9,8750	9,5800	9,5800	9,8750	86.924	852.938
02/12/2024	9,7000	9,4800	9,4800	9,7000	35.284	338.843
29/11/2024	9,6600	9,4800	9,6000	9,4800	63.182	602.436
28/11/2024	9,8500	9,6200	9,6400	9,6600	27.913	271.199
27/11/2024	9,7550	9,6100	9,6100	9,7550	38.998	378.360
26/11/2024	9,8100	9,6000	9,7600	9,6600	53.804	523.765
25/11/2024	9,7600	9,5550	9,5800	9,7600	75.478	733.258
22/11/2024	9,6000	9,4050	9,4450	9,5800	69.131	658.179
21/11/2024	9,5500	9,2250	9,4300	9,4450	68.418	642.745
20/11/2024	9,4850	9,2250	9,2250	9,4300	80.968	760.753
19/11/2024	9,5900	9,0700	9,5000	9,2250	129.377	1.203.357
18/11/2024	9,6000	9,4300	9,6000	9,5300	82.733	786.181
15/11/2024	9,9000	9,6000	9,9000	9,6900	107.827	1.042.565
14/11/2024	9,9200	9,8000	9,8000	9,8500	22.162	218.710
13/11/2024	9,9100	9,7800	9,9000	9,8000	24.490	240.963
12/11/2024	10,0600	9,9000	10,0000	9,9000	43.099	430.463
11/11/2024	10,0900	9,8500	9,8500	10,0200	60.502	605.492
08/11/2024	9,8700	9,6700	9,7000	9,8450	43.932	428.368
07/11/2024	9,8500	9,7250	9,7250	9,8000	21.811	213.351
06/11/2024	10,0000	9,7900	9,8000	9,7900	39.485	390.712
05/11/2024	9,8600	9,7000	9,7200	9,8000	21.498	210.375
04/11/2024	10,0800	9,7250	9,9000	9,7550	47.643	466.271
01/11/2024	10,1000	9,9000	9,9300	9,9000	28.586	285.393
31/10/2024	10,0000	9,9000	9,9300	9,9650	60.121	597.923
30/10/2024	10,2000	9,9000	10,1100	9,9300	74.255	743.689
29/10/2024	10,3000	10,1000	10,2600	10,1300	55.592	566.768
25/10/2024	10,4400	10,1500	10,2700	10,1500	24.200	248.572
24/10/2024	10,4400	10,2500	10,2500	10,4000	35.964	373.569
23/10/2024	10,4200	10,2600	10,4200	10,3400	46.270	479.120
22/10/2024	10,5900	10,2200	10,5100	10,3000	21.828	225.853
21/10/2024	10,5500	10,4100	10,5500	10,5100	33.217	348.086
18/10/2024	10,5700	10,2800	10,2900	10,5500	35.864	375.331
17/10/2024	10,5000	10,3300	10,4900	10,4300	41.343	430.628
16/10/2024	10,5700	10,3100	10,3600	10,3600	37.287	390.928
15/10/2024	10,4500	10,2300	10,2300	10,4500	45.208	470.462
14/10/2024	10,3900	10,2000	10,2400	10,2200	45.732	471.150
11/10/2024	10,2900	10,0300	10,1000	10,0300	49.029	496.424
10/10/2024	10,4100	10,0800	10,2500	10,1000	69.633	710.185
09/10/2024	10,4800	10,2500	10,3900	10,2500	122.015	1.265.077
08/10/2024	10,4200	10,2800	10,4000	10,2800	61.032	632.113
07/10/2024	10,6600	10,4200	10,5200	10,4200	86.011	901.287
04/10/2024	10,7000	10,5600	10,7000	10,5900	48.449	514.346
03/10/2024	10,7200	10,5100	10,6000	10,6300	59.591	632.946
02/10/2024	10,8300	10,5000	10,7600	10,5700	111.667	1.185.842
01/10/2024	11,0900	10,8800	10,9400	10,9700	59.423	652.238
30/09/2024	11,2700	10,9300	11,1000	10,9300	76.032	849.519
27/09/2024	11,2000	10,9200	11,0500	11,1000	93.677	1.039.228
26/09/2024	11,0000	10,6100	10,6100	11,0000	156.501	1.704.214
25/09/2024	10,7500	10,5800	10,7000	10,6000	59.196	629.784
24/09/2024	10,7600	10,6400	10,6400	10,6800	52.654	563.960
23/09/2024	10,7800	10,5500	10,7200	10,6600	58.975	628.900
20/09/2024	10,7300	10,4400	10,6200	10,7200	100.383	1.064.980
19/09/2024	10,7000	10,5600	10,6100	10,7000	30.329	323.343
18/09/2024	10,7900	10,5400	10,7100	10,7000	41.799	444.502
17/09/2024	10,7500	10,6000	10,6100	10,7100	27.000	289.131
16/09/2024	10,7000	10,5500	10,7000	10,6100	70.764	749.687
13/09/2024	10,9000	10,6800	10,7500	10,7000	29.700	319.413
12/09/2024	11,0200	10,7100	11,0200	10,7500	109.068	1.181.208
11/09/2024	11,2300	10,8300	11,1000	11,0200	93.873	1.027.050
10/09/2024	11,4200	11,1000	11,2800	11,1000	85.587	955.998
09/09/2024	11,4000	11,1600	11,4000	11,3400	21.567	244.394
06/09/2024	11,5200	11,3300	11,5200	11,4400	16.711	191.193
05/09/2024	11,5400	11,1700	11,2800	11,5200	81.522	932.390
04/09/2024	11,3800	11,0400	11,2900	11,2900	51.731	582.263
03/09/2024	11,3200	11,0700	11,2000	11,3000	58.603	657.420
02/09/2024	11,1800	10,7700	10,9800	11,1600	29.113	322.874
30/08/2024	11,0000	10,8000	10,8600	10,9200	78.103	849.967
29/08/2024	11,0100	10,8400	11,0100	10,9300	15.420	168.468
28/08/2024	11,0600	10,8200	11,0000	11,0000	30.156	330.640
27/08/2024	11,1000	10,8500	10,8500	10,9300	30.990	341.302
26/08/2024	11,0700	10,9000	10,9800	10,9900	31.050	341.779
23/08/2024	11,1100	10,9500	11,1000	10,9800	23.334	257.246
22/08/2024	11,1200	11,0300	11,0600	11,0500	42.671	472.284
21/08/2024	11,1800	10,8500	10,8500	11,0600	158.831	1.759.403
20/08/2024	10,8200	10,6800	10,7000	10,7700	45.208	485.732
19/08/2024	10,8000	10,6500	10,7000	10,7000	35.349	378.631
16/08/2024	10,9000	10,6600	10,8000	10,7000	59.444	640.256
14/08/2024	10,8500	10,6000	10,6000	10,6700	38.462	413.908
13/08/2024	10,7700	10,4700	10,7300	10,6000	33.801	358.520
12/08/2024	10,8600	10,5500	10,5500	10,7300	20.163	216.626
09/08/2024	10,8500	10,6300	10,8500	10,6500	28.334	302.621
08/08/2024	10,8900	10,5700	10,8900	10,6800	57.932	622.083
07/08/2024	10,9100	10,3900	10,3900	10,8900	71.313	768.820
06/08/2024	10,6200	10,2200	10,5000	10,3400	170.139	1.774.715
05/08/2024	10,4700	9,8500	10,4000	10,1000	253.832	2.582.702
02/08/2024	11,3000	11,0400	11,1800	11,0400	66.588	744.245
01/08/2024	11,5800	11,3200	11,4400	11,3600	117.220	1.342.500
31/07/2024	11,7000	11,5000	11,6000	11,5000	63.149	731.394
30/07/2024	11,7000	11,5400	11,6200	11,5400	33.554	390.837
29/07/2024	11,7000	11,5500	11,5500	11,6200	31.781	369.962
26/07/2024	11,6000	11,4400	11,4400	11,5500	35.945	414.850
25/07/2024	11,6800	11,3500	11,5000	11,4400	60.551	694.991
24/07/2024	11,7600	11,5500	11,7200	11,5500	36.713	426.728
23/07/2024	12,0000	11,7000	11,8000	11,7000	68.204	806.491
22/07/2024	11,9600	11,7400	11,8900	11,8900	117.199	1.386.865
19/07/2024	11,9200	11,7500	11,8400	11,8200	33.868	400.090
18/07/2024	11,9200	11,7500	11,8800	11,8400	29.218	345.523
17/07/2024	12,0800	11,7500	12,0800	11,8100	49.077	581.803
16/07/2024	12,0800	11,8200	11,8200	12,0800	44.248	526.242
15/07/2024	12,2200	12,0000	12,1000	12,0200	61.977	751.403
12/07/2024	12,3300	12,1000	12,2900	12,1000	49.922	609.159
11/07/2024	12,3700	11,9500	11,9500	12,1800	154.997	1.901.834
10/07/2024	11,9500	11,7100	11,8200	11,9500	74.267	884.143
09/07/2024	11,9200	11,7000	11,7900	11,8200	49.350	583.310
08/07/2024	11,9800	11,7000	11,7300	11,7000	68.156	807.761
05/07/2024	12,1200	11,7000	11,9000	11,7300	91.717	1.092.288
04/07/2024	11,9000	11,4600	11,5000	11,9000	82.098	960.355
03/07/2024	11,5200	11,3100	11,4500	11,5200	36.981	422.155
02/07/2024	11,5900	11,1800	11,5500	11,2600	55.584	631.013
01/07/2024	11,8500	11,4200	11,7000	11,5500	85.816	1.005.014
28/06/2024	11,8000	11,2000	11,2000	11,6800	123.876	1.436.437
27/06/2024	11,2700	11,0200	11,0200	11,2700	54.186	604.329
26/06/2024	11,2200	11,0100	11,2200	11,0200	76.653	850.469
25/06/2024	11,2800	11,0000	11,2800	11,0200	90.741	1.007.981
21/06/2024	11,3000	11,1000	11,2800	11,2800	58.942	660.857
20/06/2024	11,4200	10,8500	11,3000	11,2100	179.159	2.019.575
19/06/2024	11,5400	11,2300	11,5400	11,2500	55.057	624.071
18/06/2024	11,4500	11,1800	11,1800	11,3700	62.638	710.708
17/06/2024	11,3800	11,0000	11,3000	11,1200	69.550	773.965
14/06/2024	11,5400	11,2600	11,5200	11,3000	69.076	784.825
13/06/2024	11,8700	11,5400	11,6800	11,5400	31.449	366.539
12/06/2024	11,8700	11,5600	11,5600	11,6800	49.088	572.738
11/06/2024	11,8800	11,5000	11,7000	11,5800	44.558	516.913
10/06/2024	11,8300	11,6400	11,7500	11,7000	38.641	452.839
07/06/2024	11,9400	11,6900	11,7200	11,8300	32.763	387.553
06/06/2024	11,8600	11,6500	11,8500	11,7200	97.095	1.142.208
05/06/2024	11,7700	11,5700	11,7000	11,7000	52.781	617.188
04/06/2024	11,9400	11,5200	11,9000	11,5600	60.875	712.720
03/06/2024	12,0500	11,8300	11,8300	11,8600	107.678	1.287.817
31/05/2024	11,9800	11,6000	11,7600	11,8300	112.308	1.330.662
30/05/2024	11,9000	11,4700	11,6800	11,7600	103.099	1.203.552
29/05/2024	11,9900	11,6000	11,9900	11,6300	94.014	1.102.481
28/05/2024	12,2500	11,8500	12,1000	11,9000	78.537	942.557
27/05/2024	12,5200	12,1000	12,2700	12,1000	72.282	888.562
24/05/2024	12,4000	12,1500	12,2000	12,3600	43.110	531.292
23/05/2024	12,5900	12,1800	12,4900	12,4300	110.616	1.370.055
22/05/2024	12,7500	12,3600	12,7500	12,4000	72.105	902.312
21/05/2024	12,7800	12,6000	12,7800	12,6800	48.285	611.605
20/05/2024	12,7800	12,3500	12,5000	12,7100	171.993	2.162.554
17/05/2024	13,1900	13,0700	13,1000	13,1000	129.534	1.698.785
16/05/2024	13,3900	13,0500	13,3000	13,1200	131.683	1.739.162
15/05/2024	13,4700	13,3000	13,3000	13,3000	237.260	3.175.408
14/05/2024	13,3700	13,1700	13,2900	13,3500	99.195	1.318.704
13/05/2024	13,3000	13,1300	13,2200	13,3000	147.944	1.962.339
09/05/2024	12,9000	12,6600	12,9000	12,8300	65.662	839.626
08/05/2024	12,8700	12,7000	12,7000	12,7900	131.589	1.683.892
02/05/2024	12,7500	12,6000	12,6000	12,6500	92.861	1.176.926
30/04/2024	12,6000	12,2800	12,4600	12,6000	161.299	2.007.752
29/04/2024	12,4500	12,2200	12,2200	12,3600	90.163	1.113.833
26/04/2024	12,3900	12,0500	12,2700	12,1400	51.462	628.428
25/04/2024	12,3000	12,1200	12,1200	12,2600	46.720	570.986
24/04/2024	12,5000	12,1600	12,3000	12,3000	64.759	801.299
23/04/2024	12,4100	12,2100	12,2100	12,3300	78.431	968.102
22/04/2024	12,2900	11,7800	11,7800	12,2900	79.110	958.827
19/04/2024	11,9200	11,4900	11,5600	11,7800	64.607	760.523
18/04/2024	11,9300	11,4600	11,4600	11,7700	52.554	617.532
17/04/2024	11,6000	11,3200	11,3200	11,4600	73.705	848.530
16/04/2024	11,7900	11,3200	11,7200	11,3200	167.985	1.928.565
15/04/2024	12,0000	11,7800	12,0000	11,8300	203.437	2.418.040
12/04/2024	12,6500	12,1600	12,4100	12,1600	56.398	697.248
11/04/2024	12,6400	12,4500	12,6400	12,5100	49.010	612.994
10/04/2024	12,6500	12,4500	12,6500	12,6400	73.863	929.109
09/04/2024	12,6300	12,3800	12,6000	12,6000	58.623	736.618
08/04/2024	12,5800	12,4000	12,5000	12,5800	29.712	371.134
05/04/2024	12,5000	12,1500	12,4700	12,5000	86.119	1.060.319
04/04/2024	12,5300	12,2300	12,2300	12,4700	164.876	2.044.103
03/04/2024	12,2500	11,8200	12,1000	12,2300	230.195	2.779.519
02/04/2024	12,5000	12,0000	12,3800	12,0000	109.342	1.330.871
28/03/2024	12,6200	12,3400	12,6200	12,5400	58.063	724.317
27/03/2024	12,6200	12,4800	12,6200	12,5200	42.608	533.712
26/03/2024	12,7200	12,5400	12,7200	12,6200	71.492	901.905
22/03/2024	12,8600	12,5600	12,8600	12,7200	40.497	512.997
21/03/2024	12,9600	12,6400	12,8000	12,7400	57.923	741.917
20/03/2024	12,8000	12,5200	12,6000	12,7600	63.484	803.669
19/03/2024	12,6800	12,3400	12,5000	12,5600	3.240.884	38.970.596
15/03/2024	12,7400	12,5200	12,7400	12,6200	103.565	1.306.119
14/03/2024	12,7800	12,3400	12,7600	12,7600	174.534	2.199.730
13/03/2024	12,9400	12,6000	12,8800	12,7000	285.538	3.657.053
12/03/2024	12,6800	12,2000	12,4200	12,6600	109.500	1.359.605
11/03/2024	12,8000	12,3400	12,7000	12,3400	96.445	1.211.231
08/03/2024	12,8400	12,6200	12,8200	12,6600	73.938	939.962
06/03/2024	12,7800	12,6000	12,6000	12,7000	53.182	675.082
05/03/2024	12,8000	12,6000	12,8000	12,6000	63.822	808.210
04/03/2024	12,8200	12,6000	12,7400	12,8000	74.804	952.656
01/03/2024	12,8200	12,4200	12,5600	12,7400	139.392	1.763.617
29/02/2024	12,5800	12,2000	12,2600	12,5800	213.933	2.674.209
28/02/2024	12,2800	12,0200	12,2800	12,2600	53.267	646.595
27/02/2024	12,5200	12,2200	12,3600	12,2400	70.867	872.574
26/02/2024	12,6800	12,4000	12,5400	12,4200	52.406	656.256
23/02/2024	12,6800	12,4400	12,5400	12,6400	113.691	1.430.400
22/02/2024	12,7600	12,4000	12,4000	12,5400	167.116	2.106.394
21/02/2024	12,4400	12,3200	12,4400	12,4000	35.269	436.504
20/02/2024	12,5000	12,3400	12,4000	12,3600	60.353	749.719
19/02/2024	12,5000	12,2800	12,3000	12,4600	92.097	1.139.180
16/02/2024	12,5600	12,3000	12,4400	12,3000	122.316	1.516.734
14/02/2024	12,5800	12,2600	12,5800	12,4600	77.426	959.924
13/02/2024	12,7000	12,4000	12,5400	12,5000	162.208	2.038.225
12/02/2024	12,7600	12,3600	12,7000	12,4200	93.036	1.167.528
09/02/2024	12,7600	12,6000	12,6800	12,7000	101.386	1.285.234
07/02/2024	12,8400	12,4600	12,7600	12,6000	248.778	3.150.194
06/02/2024	12,7400	12,5000	12,6000	12,7000	151.051	1.909.008
05/02/2024	12,6000	12,3200	12,4200	12,5600	151.157	1.885.708
02/02/2024	12,4200	12,2000	12,2200	12,4000	126.919	1.567.206
01/02/2024	12,2800	12,0800	12,1800	12,2200	128.921	1.568.302
31/01/2024	12,3400	11,7200	11,8000	12,2800	220.304	2.676.915
30/01/2024	11,8200	11,4200	11,5000	11,8000	94.865	1.106.480
29/01/2024	11,7000	11,4200	11,7000	11,5000	75.192	865.306
26/01/2024	11,8600	11,6800	11,8600	11,7400	43.130	507.079
25/01/2024	11,8200	11,6400	11,8200	11,7800	69.961	819.717
24/01/2024	11,8000	11,4200	11,4200	11,7600	91.290	1.067.843
23/01/2024	11,4000	11,2200	11,2400	11,3600	51.192	579.079
22/01/2024	11,3800	11,2400	11,3000	11,2400	37.795	426.474
19/01/2024	11,3800	11,1000	11,3600	11,3000	89.389	1.000.088
18/01/2024	11,3800	11,0800	11,2400	11,2000	97.532	1.091.179
16/01/2024	11,6200	11,3800	11,6200	11,3800	56.719	648.960
15/01/2024	11,8800	11,5800	11,6800	11,6200	71.217	829.744
12/01/2024	11,8400	11,6200	11,8400	11,6800	60.162	703.104
11/01/2024	11,9400	11,7800	11,8200	11,8000	82.190	974.852
10/01/2024	11,9800	11,7200	11,9400	11,8200	53.915	636.539
09/01/2024	12,0000	11,5600	11,5600	11,9000	203.668	2.414.576
08/01/2024	11,7400	11,5000	11,5400	11,6000	179.039	2.079.010
05/01/2024	11,6000	11,3400	11,4600	11,4800	87.559	1.001.045
04/01/2024	11,5800	11,3000	11,5400	11,4200	77.984	889.920
03/01/2024	11,5600	11,3800	11,4600	11,4800	145.891	1.676.457
02/01/2024	11,5800	11,3600	11,4200	11,3600	129.390	1.480.036

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:19:44.693	670.852,00	11,80	8,00	11,78	11,80
17:19:44.693	670.851,00	11,80	56,00	11,78	11,80
17:19:20.718	670.715,00	11,80	44,00	11,78	11,80
17:19:20.718	670.714,00	11,80	9,00	11,78	11,80
17:19:20.718	670.713,00	11,80	11,00	11,78	11,80
17:18:10.714	670.496,00	11,80	80,00	11,78	11,80
17:15:18.943	670.037,00	11,80	500,00	11,78	11,80
17:10:26.339	666.258,00	11,80	17,00	12,36	10,62
17:10:26.339	666.257,00	11,80	50,00	12,36	10,62
17:10:26.339	666.256,00	11,80	142,00	12,36	10,62

Realtime ΓΔ	-11,44 -0,67% 1.698,19
Τζίρος	191.86 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5521	-0.7163%
DAX	22496.98	0.3173%
SXXP	525.09	0.3632%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.1345
EUR/CHF	0.93409
USD/ZAR	18.5939
Όλες οι Ισοτιμίες

BTC/USD	94303.5
Χρυσός	3302.26

Αγορές

Premium Services

Χρηματιστήριο \

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV