Τιμές Μετοχών

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ

ΑΡΑΙΓ

8,10

Μεταβολή -0,01 (-0,12%)

Τελ. ενημ: 17:16:15 - 22-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
8,15 8,17 8,39 8,62
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
8,09 8,10 8,10 6,65
Άνοιγμα 8,11
Προηγούμενο Κλείσιμο 8,11
Όγκος 47.619
Τζίρος 385.963
Πράξεις 162
Κεφαλαιοποίηση 578.478.510
Αριθμός Μετοχών 71.417.100

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
8,11505010:31:19
8,1165610:31:19
8,14278310:32:41
8,1430038310:32:54
8,143041310:33:56
8,1414355610:34:24
8,146862410:34:24
8,155001.12410:39:36
8,14831.20710:46:39
8,141191.32610:58:19
8,142001.52610:59:52
8,14981.62411:01:17
8,151001.72411:03:44
8,14861.81011:06:27
8,141001.91011:06:27
8,13641.97411:10:11
8,121002.07411:12:38
8,121002.17411:12:38
8,131502.32411:18:24
8,12702.39411:18:44
8,12302.42411:18:48
8,121502.57411:18:48
8,122002.77411:18:48
8,1292.78311:18:48
8,121212.90411:18:48
8,112003.10411:19:28
8,112503.35411:19:28
8,11503.40411:19:28
8,12623.46611:21:11
8,122503.71611:22:47
8,11503.76611:23:52
8,111003.86611:23:52
8,11303.89611:27:23
8,113204.21611:35:41
8,111054.32111:35:41
8,1284.32911:39:29
8,12704.39911:42:09
8,11144.41311:42:50
8,112004.61311:42:53
8,113614.97411:46:45
8,111005.07411:46:45
8,11395.11311:46:45
8,11505.16311:48:40
8,11325.19511:49:59
8,10155.21011:49:59
8,10505.26011:49:59
8,102005.46011:49:59
8,1095.46911:49:59
8,091945.66311:49:59
8,105006.16311:52:57
8,091766.33911:55:15
8,091006.43911:55:15
8,091006.53911:55:15
8,093246.86311:55:15
8,102867.14911:58:57
8,10597.20811:58:57
8,102207.42811:58:57
8,111707.59812:00:07
8,111297.72712:00:07
8,117018.42812:01:58
8,111658.59312:01:58
8,11318.62412:01:58
8,115009.12412:02:51
8,11699.19312:17:43
8,112009.39312:17:43
8,11509.44312:17:43
8,11509.49312:17:43
8,11319.52412:17:43
8,121909.71412:39:04
8,121409.85412:39:37
8,1230010.15412:39:37
8,1211410.26812:39:37
8,125010.31812:42:28
8,1210010.41812:53:10
8,125010.46812:54:35
8,1224610.71412:54:35
8,12410.71812:54:35
8,1540011.11812:54:42
8,1510011.21812:54:42
8,1250011.71813:05:05
8,122511.74313:05:17
8,127111.81413:06:31
8,122911.84313:06:31
8,129311.93613:10:00
8,12711.94313:10:00
8,1224312.18613:11:20
8,11412.19013:24:35
8,11212.19213:24:35
8,1045512.64713:24:35
8,1050013.14713:35:43
8,104513.19213:40:58
8,10913.20113:40:58
8,104613.24713:40:58
8,1248013.72713:50:30
8,122013.74713:59:30
8,121013.75713:59:30
8,1015413.91114:06:01
8,1013114.04214:06:01
8,1023314.27514:06:01
8,1048214.75714:06:01
8,1050015.25714:14:10
8,101815.27514:19:46
8,1048215.75714:19:46
8,1223915.99614:32:54
8,1210016.09614:32:54
8,1319616.29215:01:46
8,123316.32515:02:58
8,12916.33415:02:58
8,1226816.60215:02:58
8,127316.67515:02:58
8,101816.69315:02:58
8,10916.70215:02:58
8,105016.75215:02:58
8,1035317.10515:02:58
8,123317.13815:08:54
8,121217.15015:08:54
8,11617.15615:18:23
8,11617.16215:18:23
8,103817.20015:18:23
8,10917.20915:21:51
8,104117.25015:21:51
8,1050017.75015:22:36
8,1030418.05415:32:27
8,122018.07415:35:07
8,1015518.22916:09:03
8,10218.23116:09:03
8,1013918.37016:09:03
8,101018.38016:09:03
8,101018.39016:09:03
8,1010018.49016:09:03
8,101.00019.49016:17:02
8,107419.56416:17:05
8,1011919.68316:17:05
8,109919.78216:17:05
8,102019.80216:17:05
8,109919.90116:17:05
8,1050020.40116:35:20
8,115020.45116:40:34
8,111020.46116:44:45
8,11920.47016:46:25
8,11920.47916:48:05
8,115020.52916:48:13
8,11920.53816:49:45
8,112620.56416:49:48
8,1150021.06416:51:25
8,117421.13816:58:33
8,105921.19716:58:52
8,10721.20417:10:00
8,106121.26517:10:00
8,10321.26817:10:00
8,101521.28317:10:00
8,101021.29317:10:00
8,1034221.63517:10:00
8,10221.63717:10:00
8,1010721.74417:10:00
8,1050022.24417:10:00
8,1018922.43317:10:00
8,1050022.93317:10:00
8,1023.53046.46317:10:00
8,1010046.56317:10:00
8,10646.56917:11:04
8,101.05047.61917:16:15

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.