Τιμές Μετοχών

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ

ΑΡΑΙΓ

8,05

Μεταβολή -0,08 (-0,98%)

Τελ. ενημ: 13:14:51 - 20-9-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
8,14 8,13 8,17 8,62
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
8,05 7,86 7,67 6,65
Άνοιγμα 8,13
Προηγούμενο Κλείσιμο 8,13
Όγκος 20.617
Τζίρος 167.111
Πράξεις 137
Κεφαλαιοποίηση 574.907.655
Αριθμός Μετοχών 71.417.100

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
8,13404010:31:45
8,1364610:31:45
8,107011610:37:10
8,1025036610:37:10
8,108044610:37:10
8,108453010:37:15
8,1021674610:37:15
8,103478010:37:18
8,1021699610:37:18
8,102501.24610:37:21
8,102501.49610:37:24
8,10501.54610:37:24
8,102501.79610:37:27
8,101641.96010:37:27
8,091192.07910:46:13
8,10252.10410:46:13
8,10782.18210:46:13
8,05502.23210:54:43
8,11202.25211:00:32
8,101182.37011:10:54
8,10452.41511:10:54
8,10222.43711:13:52
8,10582.49511:13:52
8,06502.54511:20:56
8,10282.57311:26:54
8,10222.59511:26:58
8,10782.67311:26:58
8,11502.72311:31:29
8,111182.84111:31:29
8,11852.92611:31:29
8,111183.04411:31:29
8,12503.09411:31:29
8,12973.19111:31:29
8,128564.04711:31:30
8,121444.19111:31:30
8,12784.26911:31:31
8,13444.31311:31:32
8,13234.33611:31:32
8,13274.36311:31:32
8,13504.41311:31:32
8,14694.48211:31:33
8,13694.55111:35:56
8,131034.65411:35:56
8,13684.72211:35:56
8,13604.78211:35:57
8,09314.81311:51:55
8,1384.82111:52:47
8,131034.92411:52:47
8,131005.02411:52:47
8,139896.01311:52:47
8,13116.02411:52:47
8,14856.10911:52:49
8,14156.12411:59:37
8,14506.17411:59:37
8,14116.18511:59:37
8,141396.32412:00:34
8,141626.48612:00:34
8,141386.62412:00:34
8,141556.77912:00:34
8,12706.84912:06:01
8,12906.93912:06:01
8,12677.00612:06:01
8,105007.50612:06:01
8,105008.00612:06:01
8,10508.05612:06:01
8,10988.15412:06:01
8,106258.77912:11:10
8,102178.99612:11:10
8,101339.12912:11:10
8,10259.15412:11:10
8,10939.24712:11:21
8,131079.35412:11:34
8,091029.45612:13:14
8,091.00010.45612:26:05
8,107110.52712:27:19
8,104710.57412:27:19
8,102410.59812:28:23
8,097610.67412:30:16
8,0929110.96512:30:16
8,102610.99112:30:16
8,105511.04612:30:16
8,0919011.23612:41:59
8,103611.27212:41:59
8,103811.31012:41:59
8,0931011.62012:42:23
8,096611.68612:42:23
8,097611.76212:42:23
8,085511.81712:42:38
8,082111.83812:42:38
8,088711.92512:48:46
8,083111.95612:48:46
8,083711.99312:48:46
8,085112.04412:48:46
8,083012.07412:48:46
8,0810012.17412:49:52
8,0954812.72212:49:52
8,0915112.87312:49:52
8,101212.88512:49:52
8,1018913.07412:49:52
8,1012313.19712:49:55
8,1068813.88512:49:55
8,1018714.07212:49:55
8,1012514.19712:49:55
8,1010014.29712:50:08
8,101114.30812:51:07
8,127314.38112:52:34
8,122714.40812:56:17
8,124614.45412:56:17
8,102614.48012:56:42
8,1125014.73012:58:48
8,116514.79512:58:48
8,126914.86413:00:16
8,1210014.96413:00:16
8,1211215.07613:00:16
8,125015.12613:00:16
8,1389316.01913:00:16
8,135016.06913:00:16
8,132616.09513:00:35
8,139416.18913:00:35
8,1336316.55213:03:58
8,1351717.06913:04:04
8,1348317.55213:04:04
8,131717.56913:04:23
8,139717.66613:06:14
8,132117.68713:09:41
8,128317.77013:09:41
8,121817.78813:09:41
8,129917.88713:10:18
8,127717.96413:10:18
8,127118.03513:10:18
8,1050018.53513:10:18
8,1075019.28513:10:18
8,05319.28813:10:18
8,128219.37013:10:56
8,0524719.61713:10:56
8,0550020.11713:10:56
8,0550020.61713:14:51

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