Τιμές Μετοχών

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ

ΑΡΑΙΓ

8,36

Μεταβολή 0,01 (0,12%)

Τελ. ενημ: 17:09:49 - 6-12-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
8,37 8,39 8,39 8,62
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
8,30 8,14 7,97 7,20
Άνοιγμα 8,34
Προηγούμενο Κλείσιμο 8,35
Όγκος 22.901
Τζίρος 191.114
Πράξεις 14
Κεφαλαιοποίηση 597.046.956
Αριθμός Μετοχών 71.417.100

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
8,30383816:53:45
8,309112916:55:46
8,331.0001.12916:59:17
8,362351.36417:09:49
8,366442.00817:09:49
8,361302.13817:09:49
8,362702.40817:09:49
8,365872.99517:09:49
8,365003.49517:09:49
8,36503.54517:09:49
8,365004.04517:09:49
8,361.0005.04517:09:49
8,364555.50017:09:49
8,361025.60217:09:49

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