Παράγωγα \

AEGN24C

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)
Φάση διαπρ: END_OF_DAY
Status: SUSPENDED

12,63

Τελ. Ενημ.:

18:38

-0,07 0,00%

Συν.Όγκος 516
Όγκος πακέτων 0
Όγκος τελ.πράξης 10
Τζίρος 650227
Πράξεις 57

Saleside SSSSSSSBSSSSSBSBBSSSSSSSSSOBSB
Bid Ask Ratio
Bid Sales Trend 743928.0000
Ask Sales Trend 2860131.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

12,52 12,69

Άνοιγμα 12,69

Χαμ. 52 εβδ. Υψ. 52 εβδ.

12,63 12,63

Ημερ/νία λήξης. 15/03/2024
Strike 0.0000
Settle
Margin
Open Interest 1297

Προηγ. Κλείσιμο

12.7000 0.0500 0.3953 %

Απόδοση

7 ημερών

-0,16%

1 μηνός

1,03%

3 μηνών

7,35%

6 μηνών

6,37%

1 έτους

0,55%

Υποκείμενο Σύμβολο

ΑΡΑΙΓ

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)

12.1900

-0.1100 -0.8943%

25/04/2024 , 14:48 Πρ. Κλείσιμο 12.3000

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
15/03/2024	12,6900	12,5200	12,6900	12,6300	516	650.227
14/03/2024	12,7400	12,3700	12,7000	12,7400	1.332	1.677.731
13/03/2024	12,8800	12,6500	12,8000	12,6700	3.733	4.769.660
12/03/2024	12,6600	12,2400	12,3900	12,6500	498	618.733
11/03/2024	12,7400	12,3400	12,7400	12,3400	255	320.655
08/03/2024	12,8200	12,6500	12,8100	12,7200	351	446.594
06/03/2024	12,7600	12,6600	12,7400	12,7600	94	119.596
05/03/2024	12,7500	12,6000	12,7500	12,6000	40	50.728
04/03/2024	12,8400	12,6800	12,8000	12,8200	176	224.514
01/03/2024	12,8600	12,4500	12,4500	12,7900	348	441.737
29/02/2024	12,4200	12,2000	12,2000	12,4000	176	216.514
28/02/2024	12,2700	12,0300	12,2200	12,2500	242	293.628
27/02/2024	12,5300	12,2600	12,4100	12,2800	86	106.124
26/02/2024	12,7000	12,4100	12,6400	12,5000	72	90.703
23/02/2024	12,7000	12,5400	12,6600	12,6000	284	358.474
22/02/2024	12,7500	12,5300	12,5300	12,5800	462	583.973
21/02/2024	12,4600	12,3700	12,4600	12,3900	47	58.278
20/02/2024	12,5300	12,4100	12,4800	12,4200	133	165.911
19/02/2024	12,5100	12,3100	12,4500	12,5100	182	226.193
16/02/2024	12,5500	12,3900	12,4500	12,4600	174	217.216
14/02/2024	12,5700	12,3800	12,4700	12,5700	123	153.215
13/02/2024	12,7200	12,3900	12,5800	12,5300	244	307.334
12/02/2024	12,7900	12,4300	12,7900	12,4300	173	218.357
09/02/2024	12,7700	12,6200	12,7700	12,6900	148	187.919
07/02/2024	12,8500	12,4700	12,8400	12,6000	693	876.789
06/02/2024	12,7900	12,6000	12,6200	12,7700	295	374.030
05/02/2024	12,6300	12,4200	12,4500	12,6200	220	275.583
02/02/2024	12,5000	12,2900	12,2900	12,4300	423	524.961
01/02/2024	12,3300	12,1600	12,2800	12,2400	455	556.417
31/01/2024	12,3900	11,9800	12,0000	12,2500	386	471.132
30/01/2024	11,8900	11,5000	11,5200	11,8800	152	177.132
29/01/2024	11,8000	11,4800	11,8000	11,5000	148	171.310
26/01/2024	11,9000	11,7700	11,8700	11,8800	66	78.075
25/01/2024	11,8100	11,7000	11,7800	11,8100	124	145.765
24/01/2024	11,8700	11,5300	11,5300	11,8600	227	267.035
23/01/2024	11,4700	11,3600	11,3600	11,4000	149	170.174
22/01/2024	11,3700	11,3100	11,3600	11,3700	87	98.780
19/01/2024	11,4000	11,1600	11,3600	11,3400	185	208.055
18/01/2024	11,4000	11,1100	11,3800	11,3100	381	428.339
16/01/2024	11,6200	11,4600	11,6200	11,4600	114	131.735
15/01/2024	11,8200	11,6700	11,8200	11,7000	49	57.412
12/01/2024	11,8500	11,6800	11,8500	11,7800	112	131.811
11/01/2024	12,0300	11,8300	12,0000	11,9000	275	329.413
10/01/2024	12,0400	11,8200	11,9900	11,8800	352	418.821
09/01/2024	12,1100	11,8000	11,8300	12,0000	215	258.117
08/01/2024	11,8900	11,5900	11,7000	11,7700	189	222.135
05/01/2024	11,7200	11,4000	11,6400	11,7000	303	350.879
04/01/2024	11,6400	11,5000	11,6100	11,6400	25	28.932
03/01/2024	11,6700	11,5300	11,5300	11,6200	61	70.683
02/01/2024	11,6700	11,4500	11,5600	11,4500	193	222.547
29/12/2023	11,6200	11,3000	11,4100	11,3500	57	64.833
27/12/2023	11,6200	11,4000	11,6200	11,4000	34	39.007
22/12/2023	11,6200	11,6000	11,6200	11,6000	2	2.322
21/12/2023	11,7800	11,6200	11,6900	11,6200	18	21.033
20/12/2023	11,8000	11,3200	11,5400	11,7500	146	169.075
19/12/2023	11,6100	11,1800	11,2000	11,6100	429	488.844
18/12/2023	11,6000	11,3000	11,6000	11,3000	149	170.684
15/12/2023	11,8300	11,6500	11,8000	11,7500	670	787.607
14/12/2023	12,1400	11,8300	11,9800	11,8300	1.044	1.248.275
13/12/2023	11,8800	11,6850	11,8100	11,8200	1.220	1.439.092
12/12/2023	11,9400	11,7800	11,9000	11,8100	1.175	1.393.360
11/12/2023	12,0300	11,8830	11,9900	11,8800	1.814	2.175.852
08/12/2023	12,0300	11,9100	12,0100	11,9100	121	144.771
07/12/2023	12,0700	11,8200	11,8300	11,8800	191	228.207
06/12/2023	11,8400	11,6900	11,7000	11,7300	131	153.606
05/12/2023	11,7500	11,5200	11,5800	11,6900	335	388.292
04/12/2023	11,6700	11,5700	11,6700	11,5700	52	60.314
01/12/2023	11,7900	11,6500	11,6500	11,7100	103	121.373
30/11/2023	11,5600	11,5100	11,5600	11,5100	13	14.989
29/11/2023	11,6300	11,5200	11,5200	11,6300	22	25.421
28/11/2023	11,6100	11,5100	11,5600	11,5100	90	103.915
27/11/2023	11,6700	11,6500	11,6700	11,6500	10	11.656
24/11/2023	0,0000	0,0000	0,0000	11,7000	0	0
23/11/2023	11,8000	11,3600	11,3600	11,8000	107	124.286
22/11/2023	0,0000	0,0000	0,0000	11,7600	0	0
21/11/2023	0,0000	0,0000	0,0000	11,9700	0	0
20/11/2023	12,1400	12,1400	12,1400	12,1400	35	42.490
17/11/2023	0,0000	0,0000	0,0000	12,3000	0	0
16/11/2023	0,0000	0,0000	0,0000	11,9700	0	0
15/11/2023	0,0000	0,0000	0,0000	12,0500	0	0
14/11/2023	0,0000	0,0000	0,0000	11,5800	0	0
13/11/2023	11,6900	11,4900	11,4900	11,6700	258	299.542
10/11/2023	0,0000	0,0000	0,0000	11,4200	0	0
09/11/2023	0,0000	0,0000	0,0000	11,5800	0	0
08/11/2023	0,0000	0,0000	0,0000	11,7000	0	0
07/11/2023	0,0000	0,0000	0,0000	11,4400	0	0
06/11/2023	0,0000	0,0000	0,0000	10,9000	0	0
03/11/2023	0,0000	0,0000	0,0000	10,9600	0	0
02/11/2023	0,0000	0,0000	0,0000	10,3600	0	0
01/11/2023	0,0000	0,0000	0,0000	10,4200	0	0
31/10/2023	0,0000	0,0000	0,0000	10,2600	0	0
30/10/2023	0,0000	0,0000	0,0000	9,9400	0	0
27/10/2023	0,0000	0,0000	0,0000	9,8200	0	0
26/10/2023	0,0000	0,0000	0,0000	10,0800	0	0
25/10/2023	0,0000	0,0000	0,0000	10,3400	0	0
24/10/2023	0,0000	0,0000	0,0000	9,9300	0	0
23/10/2023	0,0000	0,0000	0,0000	9,8800	0	0
20/10/2023	0,0000	0,0000	0,0000	10,2000	0	0
19/10/2023	0,0000	0,0000	0,0000	10,3200	0	0
18/10/2023	0,0000	0,0000	0,0000	10,4100	0	0
17/10/2023	0,0000	0,0000	0,0000	10,2300	0	0
16/10/2023	0,0000	0,0000	0,0000	10,2900	0	0
13/10/2023	0,0000	0,0000	0,0000	10,4900	0	0
12/10/2023	0,0000	0,0000	0,0000	10,5100	0	0
11/10/2023	0,0000	0,0000	0,0000	10,1500	0	0
10/10/2023	0,0000	0,0000	0,0000	9,6100	0	0
09/10/2023	0,0000	0,0000	0,0000	10,0900	0	0
05/10/2023	0,0000	0,0000	0,0000	10,8200	0	0
04/10/2023	0,0000	0,0000	0,0000	10,5400	0	0
03/10/2023	0,0000	0,0000	0,0000	10,4500	0	0
02/10/2023	0,0000	0,0000	0,0000	10,6000	0	0
29/09/2023	0,0000	0,0000	0,0000	10,3000	0	0
28/09/2023	0,0000	0,0000	0,0000	10,7000	0	0
27/09/2023	0,0000	0,0000	0,0000	11,0800	0	0
21/09/2023	0,0000	0,0000	0,0000	11,0100	0	0
20/09/2023	0,0000	0,0000	0,0000	11,5900	0	0
19/09/2023	0,0000	0,0000	0,0000	12,3000	0	0
18/09/2023	0,0000	0,0000	0,0000	12,2000	0	0
14/09/2023	0,0000	0,0000	0,0000	11,9400	0	0
13/09/2023	0,0000	0,0000	0,0000	12,5900	0	0
12/09/2023	0,0000	0,0000	0,0000	12,6300	0	0
11/09/2023	0,0000	0,0000	0,0000	12,7500	0	0
08/09/2023	0,0000	0,0000	0,0000	12,7500	0	0
07/09/2023	0,0000	0,0000	0,0000	13,3200	0	0
06/09/2023	0,0000	0,0000	0,0000	13,2200	0	0
05/09/2023	0,0000	0,0000	0,0000	12,7600	0	0
04/09/2023	0,0000	0,0000	0,0000	13,3400	0	0
31/08/2023	0,0000	0,0000	0,0000	13,5700	0	0
30/08/2023	0,0000	0,0000	0,0000	13,6300	0	0
29/08/2023	0,0000	0,0000	0,0000	13,8500	0	0
28/08/2023	0,0000	0,0000	0,0000	13,7100	0	0
25/08/2023	0,0000	0,0000	0,0000	13,6900	0	0
24/08/2023	0,0000	0,0000	0,0000	12,6400	0	0
22/08/2023	0,0000	0,0000	0,0000	12,8500	0	0
21/08/2023	0,0000	0,0000	0,0000	12,6100	0	0
18/08/2023	0,0000	0,0000	0,0000	13,0900	0	0
17/08/2023	0,0000	0,0000	0,0000	13,2500	0	0
16/08/2023	0,0000	0,0000	0,0000	12,8100	0	0
14/08/2023	0,0000	0,0000	0,0000	12,8500	0	0
11/08/2023	0,0000	0,0000	0,0000	12,8500	0	0
10/08/2023	0,0000	0,0000	0,0000	12,9200	0	0
09/08/2023	0,0000	0,0000	0,0000	13,0400	0	0
07/08/2023	0,0000	0,0000	0,0000	13,2600	0	0
04/08/2023	0,0000	0,0000	0,0000	13,2400	0	0
03/08/2023	0,0000	0,0000	0,0000	12,9000	0	0
02/08/2023	0,0000	0,0000	0,0000	12,9600	0	0
01/08/2023	0,0000	0,0000	0,0000	13,2500	0	0
28/07/2023	0,0000	0,0000	0,0000	13,1700	0	0
27/07/2023	0,0000	0,0000	0,0000	13,4100	0	0
26/07/2023	0,0000	0,0000	0,0000	13,5100	0	0
25/07/2023	0,0000	0,0000	0,0000	13,1700	0	0
24/07/2023	0,0000	0,0000	0,0000	12,8700	0	0
20/07/2023	0,0000	0,0000	0,0000	12,7900	0	0
19/07/2023	0,0000	0,0000	0,0000	12,4600	0	0
18/07/2023	0,0000	0,0000	0,0000	12,2400	0	0
17/07/2023	0,0000	0,0000	0,0000	12,1200	0	0
14/07/2023	0,0000	0,0000	0,0000	12,0600	0	0
13/07/2023	0,0000	0,0000	0,0000	12,0200	0	0
12/07/2023	0,0000	0,0000	0,0000	11,8400	0	0
11/07/2023	0,0000	0,0000	0,0000	11,7600	0	0
10/07/2023	0,0000	0,0000	0,0000	11,3000	0	0
06/07/2023	0,0000	0,0000	0,0000	11,7000	0	0
05/07/2023	0,0000	0,0000	0,0000	11,5600	0	0
04/07/2023	0,0000	0,0000	0,0000	11,3600	0	0
03/07/2023	0,0000	0,0000	0,0000	10,9600	0	0
29/06/2023	0,0000	0,0000	0,0000	10,5700	0	0
28/06/2023	0,0000	0,0000	0,0000	10,2700	0	0
27/06/2023	0,0000	0,0000	0,0000	10,5100	0	0
22/06/2023	0,0000	0,0000	0,0000	10,9400	0	0
21/06/2023	0,0000	0,0000	0,0000	10,4900	0	0
20/06/2023	0,0000	0,0000	0,0000	10,4100	0	0
19/06/2023	0,0000	0,0000	0,0000	10,0500	0	0
16/06/2023	0,0000	0,0000	0,0000	10,2300	0	0
14/06/2023	0,0000	0,0000	0,0000	10,3600	0	0
12/06/2023	0,0000	0,0000	0,0000	10,0000	0	0
09/06/2023	0,0000	0,0000	0,0000	10,0500	0	0
08/06/2023	0,0000	0,0000	0,0000	10,0300	0	0
31/05/2023	0,0000	0,0000	0,0000	10,0200	0	0
26/05/2023	0,0000	0,0000	0,0000	9,4900	0	0
24/05/2023	0,0000	0,0000	0,0000	8,6400	0	0
22/05/2023	0,0000	0,0000	0,0000	8,1200	0	0
17/05/2023	0,0000	0,0000	0,0000	8,1400	0	0
16/05/2023	0,0000	0,0000	0,0000	7,9100	0	0
15/05/2023	0,0000	0,0000	0,0000	7,8600	0	0
12/05/2023	0,0000	0,0000	0,0000	7,8300	0	0
10/05/2023	0,0000	0,0000	0,0000	8,0200	0	0
08/05/2023	0,0000	0,0000	0,0000	7,9100	0	0
05/05/2023	0,0000	0,0000	0,0000	7,8900	0	0
04/05/2023	0,0000	0,0000	0,0000	7,9400	0	0
02/05/2023	0,0000	0,0000	0,0000	7,9200	0	0
28/04/2023	0,0000	0,0000	0,0000	8,0500	0	0
26/04/2023	0,0000	0,0000	0,0000	7,8500	0	0
25/04/2023	0,0000	0,0000	0,0000	8,1600	0	0
24/04/2023	0,0000	0,0000	0,0000	8,1500	0	0
21/04/2023	0,0000	0,0000	0,0000	8,0900	0	0
19/04/2023	0,0000	0,0000	0,0000	8,1100	0	0
18/04/2023	0,0000	0,0000	0,0000	7,8500	0	0
13/04/2023	0,0000	0,0000	0,0000	8,0800	0	0
12/04/2023	0,0000	0,0000	0,0000	8,0500	0	0
04/04/2023	0,0000	0,0000	0,0000	7,6600	0	0
03/04/2023	0,0000	0,0000	0,0000	7,7500	0	0
31/03/2023	0,0000	0,0000	0,0000	7,7500	0	0
30/03/2023	0,0000	0,0000	0,0000	7,4900	0	0
29/03/2023	0,0000	0,0000	0,0000	7,3800	0	0
28/03/2023	0,0000	0,0000	0,0000	7,4600	0	0
27/03/2023	0,0000	0,0000	0,0000	7,1900	0	0
24/03/2023	0,0000	0,0000	0,0000	7,3300	0	0
23/03/2023	0,0000	0,0000	0,0000	7,2200	0	0
22/03/2023	0,0000	0,0000	0,0000	7,2100	0	0
21/03/2023	0,0000	0,0000	0,0000	7,1800	0	0
20/03/2023	0,0000	0,0000	0,0000	7,2700	0	0