Συνεχης ενημερωση

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)

14,1000 €

0,0600 (0,43%)

Άνοιγμα 14,0000
Υψηλό 14,1600
Χαμηλό 13,9400

Όγκος 51.229
Τζίρος 719.880 €
Πράξεις 410

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
14,1000	150	17:15:36
14,1000	90	17:10:27
14,1000	90	17:10:27
14,1000	156	17:10:27
14,1000	114	17:10:27
14,1000	19	17:10:27
14,1000	24	17:10:27
14,1000	10	17:10:27
14,1000	10	17:10:27
14,1000	227	17:10:27
14,1000	230	17:10:27
14,1000	291	17:10:27
14,1000	300	17:10:27
14,1000	457	17:10:27
14,1000	289	17:10:27
14,1000	433	17:10:27
14,1000	30	17:10:27
14,1000	281	17:10:27
14,1000	88	17:10:27
14,1000	168	17:10:27
14,1000	41	17:10:27
14,1000	7	17:10:27
14,1000	31	17:10:27
14,1000	8	17:10:27
14,1000	556	17:10:27
14,1000	44	17:10:27
14,1000	133	17:10:27
14,1000	10	17:10:27
14,0600	4	16:59:40
14,0000	279	16:59:38
14,0200	184	16:59:38
14,0200	77	16:59:38
14,0200	350	16:59:38
14,0400	110	16:59:38
14,0600	109	16:57:00
14,0600	113	16:57:00
14,0600	556	16:57:00
14,0800	25	16:57:00
14,0800	14	16:57:00
14,0800	10	16:56:59
14,0800	160	16:56:58
14,1000	251	16:56:32
14,0800	1	16:55:53
14,1000	309	16:55:29
14,0800	22	16:53:56
14,0800	29	16:53:56
14,0800	23	16:50:29
14,0800	108	16:50:29
14,0800	1	16:50:05
14,1000	106	16:49:01
14,1000	146	16:49:01
14,0800	1	16:47:46
14,0800	92	16:47:45
14,0800	149	16:47:45
14,0800	1	16:43:38
14,0800	95	16:42:26
14,0800	40	16:42:26
14,0800	10	16:42:02
14,0800	148	16:40:34
14,0800	7	16:40:17
14,0800	20	16:40:11
14,0800	2	16:39:54
14,0800	1	16:39:54
14,0800	15	16:39:54
14,0800	4	16:39:54
14,0800	3	16:39:54
14,0800	16	16:39:53
14,0800	16	16:39:53
14,0800	3	16:39:53
14,0800	17	16:39:53
14,0800	17	16:39:53
14,0800	3	16:39:53
14,0800	3	16:39:53
14,0800	3	16:39:53
14,0800	17	16:39:52
14,0800	15	16:39:51
14,0800	12	16:39:51
14,0800	101	16:39:51
14,0800	30	16:39:51
14,0800	227	16:39:51
14,1200	697	16:37:36
14,1000	103	16:37:36
14,1000	250	16:36:09
14,1000	147	16:35:56
14,0800	35	16:35:25
14,0800	37	16:35:25
14,1000	210	16:30:00
14,1000	25	16:29:40
14,1000	244	16:29:40
14,1000	231	16:29:40
14,1200	171	16:28:40
14,1200	81	16:28:40
14,1000	76	16:21:09
14,1000	266	16:21:09
14,1000	20	16:19:02
14,0800	149	16:18:29
14,0800	1	16:18:29
14,0800	15	16:17:37
14,1000	251	16:15:03
14,1000	500	16:09:40
14,0600	144	16:06:13
14,0800	256	16:06:13
14,0800	29	16:06:13
14,0800	191	16:06:13
14,0800	280	16:06:13
14,0800	100	16:06:13
14,1200	100	16:00:44
14,1000	789	16:00:25
14,1000	113	16:00:25
14,1000	123	16:00:25
14,1000	19	16:00:25
14,1200	319	15:59:58
14,1400	243	15:50:25
14,1200	253	15:43:32
14,1200	247	15:43:09
14,1000	77	15:35:04
14,1000	187	15:35:04
14,1000	50	15:35:04
14,1000	154	15:35:04
14,1000	122	15:35:04
14,1000	101	15:35:04
14,1000	77	15:35:04
14,1000	32	15:35:04
14,1600	151	15:30:11
14,1600	50	15:30:11
14,1600	111	15:30:11
14,1600	89	15:27:48
14,1200	82	15:27:48
14,1200	318	15:23:09
14,1200	182	15:23:09
14,1200	10	15:22:51
14,1000	14	15:21:53
14,1200	6	15:21:25
14,1000	94	15:21:25
14,1000	246	15:20:50
14,1000	90	15:16:21
14,1000	170	15:15:53
14,1200	50	15:14:50
14,1200	252	15:13:29
14,1000	790	15:10:21
14,1000	100	15:10:21
14,1000	500	15:08:04
14,1000	500	15:08:04
14,0800	500	15:03:37
14,0800	549	15:03:37
14,0600	33	15:03:36
14,0600	190	15:03:17
14,0600	277	15:03:17
14,0600	23	15:03:01
14,0600	63	15:03:01
14,0600	109	15:03:01
14,0600	104	15:03:01
14,0800	251	15:00:15
14,0600	1	14:53:03
14,1000	201	14:52:46
14,0600	1	14:52:22
14,0800	1	14:50:39
14,0800	154	14:50:39
14,0800	229	14:48:46
14,0800	771	14:48:44
14,0800	214	14:48:44
14,0800	15	14:48:44
14,0400	5	14:47:30
14,0800	249	14:46:44
14,0600	1	14:46:19
14,0600	52	14:44:47
14,0600	138	14:44:47
14,0600	137	14:44:47
14,0600	119	14:44:46
14,0600	137	14:44:45
14,0600	216	14:44:44
14,0600	75	14:44:44
14,0600	100	14:44:44
14,0400	1	14:41:12
14,0800	236	14:39:18
14,0400	1	14:37:05
14,0600	185	14:35:15
14,0600	246	14:26:41
14,0600	314	14:19:19
14,0400	4	14:16:08
14,0400	266	14:16:08
14,0400	156	14:16:08
14,0000	61	14:09:58
14,0000	346	14:09:58
14,0000	5	14:09:58
14,0000	88	14:09:58
14,0000	93	14:09:36
14,0000	328	14:09:36
14,0000	79	14:09:36
14,0000	41	14:09:13
14,0000	1	14:09:06
14,0400	256	14:04:30
14,0000	20	14:02:33
14,0000	28	14:01:57
14,0000	170	14:01:56
14,0000	2	14:01:56
14,0400	1	14:00:11
14,0600	10	13:57:08
14,0600	245	13:56:51
14,0400	8	13:56:50
14,0400	4	13:56:45
14,0400	156	13:56:45
14,0400	162	13:56:44
14,0400	18	13:56:44
14,0400	114	13:56:44
14,0400	49	13:56:44
14,0400	141	13:56:44
14,0400	23	13:56:44
14,0400	1	13:56:37
14,0600	285	13:52:48
14,0600	500	13:52:48
14,0600	200	13:52:48
14,0400	1	13:52:47
14,0400	4	13:51:32
14,0400	243	13:49:17
14,0400	252	13:42:01
14,0400	40	13:42:01
14,0000	198	13:36:23
14,0000	300	13:36:15
14,0000	157	13:34:38
14,0000	112	13:34:38
14,0000	261	13:34:38
14,0200	98	13:34:38
14,0200	112	13:34:38
14,0200	30	13:34:38
14,0200	30	13:34:38
14,0200	224	13:33:53
14,0200	52	13:32:06
14,0200	119	13:32:06
14,0200	29	13:32:06
14,0200	10	13:31:57
14,0400	162	13:31:44
14,0200	1	13:25:33
14,0200	72	13:25:33
14,0200	464	13:25:33
14,0000	739	13:24:36
14,0000	7	13:23:12
14,0000	28	13:21:15
14,0000	50	13:14:29
14,0000	119	13:14:29
14,0000	57	13:14:29
14,0200	100	13:13:59
14,0000	239	13:03:38
14,0000	11	13:03:38
14,0000	169	13:03:30
14,0000	328	13:03:30
14,0000	53	13:03:30
14,0000	62	13:02:53
14,0000	34	12:56:32
14,0000	16	12:56:32
14,0000	286	12:52:30
14,0000	73	12:52:30
14,0000	41	12:52:30
14,0000	78	12:48:13
14,0000	350	12:48:13
14,0000	72	12:48:13
14,0000	29	12:46:01
14,0000	19	12:40:31
14,0000	26	12:40:31
14,0000	200	12:40:07
14,0200	205	12:39:59
14,0000	155	12:38:53
13,9800	48	12:37:14
13,9800	2	12:37:14
13,9800	3	12:30:02
13,9800	25	12:29:44
13,9800	461	12:29:43
13,9800	116	12:29:43
13,9800	100	12:29:43
13,9800	48	12:29:43
13,9800	52	12:29:32
13,9800	104	12:29:32
13,9800	5	12:29:11
13,9800	5	12:28:34
13,9800	68	12:28:00
13,9800	100	12:28:00
13,9800	100	12:28:00
13,9800	116	12:28:00
13,9800	1	12:25:59
13,9800	2	12:25:46
14,0000	276	12:23:45
14,0000	151	12:20:55
13,9800	1	12:16:42
13,9800	1	12:16:42
14,0000	150	12:16:30
13,9800	49	12:14:38
13,9800	1	12:14:38
13,9800	49	12:14:31
13,9800	55	12:13:34
13,9800	79	12:13:34
13,9800	274	12:13:34
13,9800	5	12:13:14
13,9800	350	12:12:54
13,9800	343	12:12:54
13,9800	189	12:12:54
13,9800	105	12:12:54
13,9800	200	12:12:54
13,9800	100	12:12:54
13,9800	180	12:12:54
13,9800	5	12:10:24
14,0000	128	12:06:50
13,9800	5	12:01:55
13,9800	10	12:01:41
13,9800	29	11:55:54
13,9800	650	11:55:54
13,9800	62	11:55:54
13,9800	100	11:55:54
13,9800	129	11:55:54
13,9800	30	11:55:54
14,0400	240	11:48:41
13,9600	35	11:44:24
13,9600	20	11:44:24
13,9600	100	11:44:24
13,9600	37	11:44:24
13,9800	100	11:44:24
14,0000	100	11:43:24
14,0000	113	11:43:24
14,0000	1.049	11:43:24
14,0000	80	11:43:24
14,0200	66	11:43:24
14,0600	20	11:42:10
14,0200	163	11:41:57
14,0200	147	11:41:57
14,0200	113	11:41:57
14,0200	177	11:41:57
14,0200	400	11:41:57
14,0600	600	11:41:23
14,0200	100	11:34:47
14,0200	40	11:30:05
14,0000	100	11:28:48
14,0000	100	11:28:20
13,9800	100	11:27:47
13,9600	100	11:23:55
13,9600	63	11:23:28
14,0000	100	11:19:16
13,9400	42	11:15:58
13,9400	50	11:15:58
13,9600	40	11:12:38
13,9600	18	11:12:38
13,9600	21	11:11:15
13,9800	51	11:11:15
13,9800	49	11:10:47
14,0000	1	11:10:47
14,0000	99	11:09:23
14,0000	1	11:09:09
14,0000	1	11:09:08
14,0000	28	11:09:08
14,0000	114	11:09:08
14,0200	127	11:09:08
14,0200	531	11:09:08
14,0200	15	11:08:53
14,0400	7	11:07:45
14,0400	144	11:07:44
14,0400	61	11:07:44
14,0000	5	11:05:58
14,0000	30	11:05:58
14,0000	6	11:00:58
14,0200	115	10:59:59
14,0200	5	10:59:59
14,0200	32	10:59:59
14,0200	6	10:59:58
14,0400	1	10:54:31
14,0400	69	10:52:29
14,0400	11	10:52:29
14,0400	4	10:52:29
14,0400	41	10:52:29
14,0400	100	10:52:29
14,0400	500	10:52:27
14,0400	100	10:50:25
14,0400	1.000	10:49:30
14,0400	50	10:48:28
14,0400	50	10:48:16
14,0600	15	10:46:31
14,0600	42	10:46:31
14,0600	30	10:46:31
14,0600	115	10:46:31
14,0600	149	10:46:31
14,0600	9	10:43:50
14,0600	41	10:43:50
14,0600	21	10:41:54
14,0600	29	10:41:54
14,0600	51	10:41:01
14,0600	23	10:39:31
14,0600	16	10:39:09
14,0600	10	10:39:09
14,0400	200	10:38:16
14,0600	17	10:32:30
14,0600	18	10:32:30
14,1000	702	10:32:30
14,0800	80	10:32:30
14,0400	14	10:32:19
14,0000	97	10:32:14
14,0000	150	10:32:14
14,0000	7	10:30:24
14,0000	10	10:30:04
14,0000	133	10:30:00
14,0000	103	10:29:56
14,0000	97	10:29:56
14,0000	60	10:29:56
14,0000	7	10:29:56
14,0000	88	10:29:56
14,0000	7	10:29:56
14,0000	8	10:29:56
14,0000	2	10:29:56
14,0000	5	10:29:56
14,0000	35	10:29:56
14,0000	13	10:29:56
14,0000	1	10:29:56
14,0000	24	10:29:56

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	0,0940	1.200.744
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	8.567.853
ΕΚΤΕΡ	3,7000	4,52 %	0,1600	160.195
ΠΕΡΦ	7,9200	4,21 %	0,3200	82.979
ΚΟΡΔΕ	0,5120	4,07 %	0,0200	29.518
ΜΙΝ	0,7380	3,94 %	0,0280	105
ΛΑΒΙ	0,8780	3,78 %	0,0320	631.215
ΠΡΟΦ	8,0400	2,94 %	0,2300	156.323
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	136
ΙΑΤΡ	1,9450	2,64 %	0,0500	11.995

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3200	-4,35 %	-0,0600	7.977
ΣΠΙ	0,6040	-3,82 %	-0,0240	24.001
ΚΟΥΑΛ	1,1940	-3,71 %	-0,0460	223.473
ΠΑΙΡ	0,9040	-3,42 %	-0,0320	1.134
ΛΑΝΑΚ	1,4300	-3,38 %	-0,0500	7.595
ΠΡΟΝΤΕΑ	5,9000	-3,28 %	-0,2000	1.082
TREK	2,7015	-2,40 %	-0,0665	1.114
ΜΟΤΟ	2,5600	-2,29 %	-0,0600	14.793
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	3.236.757
ΕΤΕ	13,2900	-1,85 %	-0,2500	1.248.862

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	30.637.182
ΑΛΦΑ	3,4400	0,03 %	0,0010	27.552.073
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	22.949.731
ΕΤΕ	13,2900	-1,85 %	-0,2500	16.695.142
ΔΕΗ	17,9000	0,56 %	0,1000	15.534.102
ΜΠΕΛΑ	27,4600	0,07 %	0,0200	15.062.490
ΟΠΑΠ	18,5900	0,49 %	0,0900	9.675.967
MTLN	41,9800	-0,33 %	-0,1400	7.854.832
ΟΤΕ	17,0600	-0,70 %	-0,1200	5.875.519
ΓΕΚΤΕΡΝΑ	25,2000	0,24 %	0,0600	3.646.349

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	8.567.853	30,64εκ.
ΑΛΦΑ	3,4400	0,03 %	8.042.315	27,55εκ.
ΠΕΙΡ	7,0640	-2,16 %	3.236.757	22,95εκ.
ΙΝΛΟΤ	1,0280	-0,19 %	2.330.145	2,39εκ.
ΕΤΕ	13,2900	-1,85 %	1.248.862	16,70εκ.
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	2,27εκ.
ΔΕΗ	17,9000	0,56 %	870.581	15,53εκ.
ΦΒΜΕΖΖ	0,0690	1,32 %	787.987	54.331
CREDIA	1,6180	-0,61 %	692.640	1,13εκ.
ΛΑΒΙ	0,8780	3,78 %	631.215	552,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,1940	-3,71 %	223.473	0,82 %
ΠΡΟΦ	8,0400	2,94 %	156.323	0,63 %
EIS	1,9700	0,51 %	93.966	0,61 %
ΠΕΡΦ	7,9200	4,21 %	82.979	0,59 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	0,58 %
ΤΡΕΣΤΑΤΕΣ	1,9750	1,28 %	587.594	0,49 %
ΜΠΕΛΑ	27,4600	0,07 %	549.055	0,41 %
ΛΑΒΙ	0,8780	3,78 %	631.215	0,37 %
ΑΛΦΑ	3,4400	0,03 %	8.042.315	0,35 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	0,34 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΥΠ	1,5100	2,03 %	31.424	9,80 %
ΓΚΜΕΖΖ	0,4410	0,46 %	64.589	8,31 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	6,37 %
ΙΑΤΡ	1,9450	2,64 %	11.995	6,33 %
ΚΟΡΔΕ	0,5120	4,07 %	29.518	6,10 %
ΛΑΝΑΚ	1,4300	-3,38 %	7.595	6,08 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	5,65 %
ΓΕΒΚΑ	2,5000	1,21 %	22.833	5,26 %
ΑΤΕΚ	1,3200	-4,35 %	7.977	5,07 %
ΔΡΟΜΕ	0,3820	1,87 %	14.164	5,07 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%