Τιμές Μετοχών

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ

ΑΡΑΙΓ

8,00

Μεταβολή -0,17 (-2,08%)

Τελ. ενημ: 17:12:06 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
8,10 8,17 8,28 8,62
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
7,99 7,70 7,52 6,65
Άνοιγμα 8,09
Προηγούμενο Κλείσιμο 8,17
Όγκος 23.734
Τζίρος 190.160
Πράξεις 187
Κεφαλαιοποίηση 571.336.800
Αριθμός Μετοχών 71.417.100

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
8,0910010010:43:58
8,091111110:43:58
8,0911923010:50:13
8,095028010:52:12
8,092030010:54:38
8,0921951910:54:38
8,091853710:54:38
8,092656310:54:39
8,107663910:57:37
8,102566410:57:46
8,091768111:01:34
8,085073111:01:39
8,085078111:10:30
8,088386411:10:43
8,0810396711:12:15
8,071598211:12:15
8,07241.00611:14:14
8,071461.15211:18:08
8,07241.17611:18:08
8,09921.26811:22:01
8,0981.27611:22:01
8,0771.28311:25:34
8,07241.30711:34:40
8,07101.31711:34:40
8,071071.42411:34:40
8,07691.49311:34:40
8,06241.51711:40:19
8,06501.56711:41:19
8,06261.59311:46:14
8,06101.60311:46:14
8,061001.70311:56:30
8,04501.75312:05:52
8,04601.81312:05:52
8,04101.82312:05:52
8,041181.94112:05:52
8,01241.96512:29:10
8,0211.96612:31:01
8,01231.98912:31:45
8,01242.01312:31:45
8,01242.03712:31:56
8,0212.03812:32:09
8,0152.04312:32:16
8,01102.05312:32:16
8,0212.05412:32:39
8,013002.35412:32:45
8,00202.37412:32:46
8,003802.75412:32:46
8,001202.87412:33:01
8,001423.01612:33:01
8,0213.01712:33:04
8,00223.03912:36:00
8,00733.11212:36:00
8,02103.12212:36:29
8,02503.17212:39:11
8,002643.43613:00:56
8,00233.45913:00:56
8,002133.67213:00:56
8,002873.95913:01:02
8,001584.11713:01:02
8,00554.17213:01:02
8,00454.21713:01:03
8,00114.22813:01:03
8,00604.28813:01:03
8,001004.38813:01:54
7,992204.60813:04:10
8,004005.00813:04:33
8,002335.24113:04:33
8,00975.33813:04:33
8,002245.56213:04:33
8,00465.60813:04:33
8,01105.61813:10:04
8,011345.75213:11:50
8,012225.97413:11:50
8,011446.11813:11:50
8,00506.16813:14:25
8,009507.11813:24:43
8,00507.16813:24:43
8,01807.24813:24:43
8,01967.34413:24:43
8,00257.36913:31:30
8,001687.53713:32:24
8,001187.65513:32:24
8,00107.66513:32:24
8,00497.71413:32:24
8,006558.36913:32:24
8,001858.55413:33:40
8,01508.60413:39:45
8,01818.68513:43:19
8,01378.72213:43:19
8,001608.88213:57:33
8,00508.93213:57:33
8,00628.99413:57:33
8,00289.02213:57:55
8,00259.04713:57:55
8,01969.14314:00:12
8,01229.16514:00:12
8,011249.28914:02:50
8,0199.29814:02:50
8,011049.40214:02:50
8,001189.52014:07:08
8,002009.72014:10:08
8,01159.73514:12:02
8,0159.74014:12:02
8,001189.85814:16:21
8,0037610.23414:23:00
8,012410.25814:28:20
8,0011810.37614:32:26
8,0117710.55314:32:27
8,0111810.67114:32:27
8,0123910.91014:32:27
8,001710.92714:32:47
8,00710.93414:32:47
8,002810.96214:42:32
8,0011811.08014:43:34
8,00511.08514:46:13
8,012411.10914:49:26
8,012411.13314:51:40
8,0112611.25914:53:35
8,0110011.35914:53:35
8,0122411.58314:53:35
8,019711.68014:53:35
8,0115811.83814:53:35
8,0111811.95614:53:35
8,0117712.13314:53:35
8,014412.17714:54:21
8,01612.18315:02:04
8,0011212.29515:02:08
8,0011812.41315:03:05
8,0011812.53115:13:27
8,00512.53615:14:38
8,002312.55915:14:38
8,001912.57815:14:38
8,0011812.69615:15:17
8,0011812.81415:20:05
8,0011812.93215:23:41
8,009313.02515:26:13
8,0020713.23215:26:13
8,009213.32415:26:15
8,0110013.42415:26:24
8,0020013.62415:26:24
8,0112513.74915:32:48
8,0116513.91415:32:48
8,0110014.01415:32:48
8,0111814.13215:32:48
8,019214.22415:32:48
8,013514.25915:32:48
8,0119114.45015:32:48
8,028514.53515:32:48
8,021514.55015:40:17
8,0215114.70115:40:17
8,0440015.10115:42:55
8,044315.14415:43:35
8,0521515.35915:43:43
8,0511815.47715:44:58
8,0511815.59515:44:58
8,0514915.74415:44:58
8,0611815.86215:51:16
8,0414016.00215:53:00
8,044216.04416:03:06
8,04516.04916:03:07
8,044716.09616:03:08
8,0511816.21416:09:30
8,0410016.31416:16:23
8,045716.37116:26:16
8,004316.41416:28:27
8,0150016.91416:55:02
8,0112917.04316:55:02
8,01117.04416:55:02
8,00317.04716:58:50
8,037017.11716:59:48
8,0316317.28016:59:48
8,0318117.46116:59:48
8,032617.48716:59:48
8,001417.50116:59:50
8,0089918.40017:10:31
8,0010018.50017:10:31
8,0011818.61817:10:31
8,0058819.20617:10:31
8,001.60020.80617:10:31
8,004720.85317:10:31
8,0061921.47217:10:31
8,0064322.11517:10:31
8,0037922.49417:10:31
8,0056523.05917:10:31
8,0048823.54717:10:31
8,005023.59717:10:31
8,0013723.73417:12:06

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20197,907,827,927,80
    18-03-20197,857,907,957,84
    15-03-20197,907,957,987,85
    14-03-20197,717,907,927,71
    13-03-20197,707,717,947,70
    12-03-20197,757,767,847,71
    08-03-20197,917,757,917,66
    07-03-20198,017,918,017,88
    06-03-20197,938,048,087,88
    05-03-20197,997,928,007,85
    04-03-20198,117,998,157,92
    01-03-20197,808,078,107,80
    28-02-20197,867,807,977,77
    27-02-20198,037,878,037,86
    26-02-20197,817,887,967,81
    25-02-20197,887,877,967,82
    22-02-20197,967,888,007,88
    21-02-20198,008,008,007,92
    20-02-20198,108,058,107,95
    19-02-20198,088,128,127,90
    18-02-20197,908,088,087,90
    14-02-20197,907,907,907,70
    13-02-20197,947,807,947,78
    12-02-20197,967,907,997,83
    11-02-20197,807,907,987,67
    08-02-20197,757,797,837,70
    07-02-20197,657,707,827,64
    06-02-20197,797,797,837,70
    05-02-20197,787,777,807,65
    04-02-20197,727,757,787,58
    01-02-20197,507,727,727,44
    31-01-20197,577,607,727,49
    30-01-20197,557,647,657,54
    29-01-20197,647,577,647,46
    28-01-20197,657,557,657,55
    25-01-20197,607,607,657,53
    24-01-20197,517,607,677,45
    23-01-20197,677,517,677,50
    22-01-20197,407,647,687,40
    21-01-20197,407,477,477,28
    17-01-20197,237,417,467,23
    16-01-20197,207,347,347,13
    15-01-20197,317,207,327,16
    14-01-20197,267,267,327,18
    11-01-20197,287,317,317,17
    07-01-20197,227,307,307,21