Συνεχης ενημερωση

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)

13,6600 €

0,1000 (0,74%)

Άνοιγμα 13,6200
Υψηλό 13,7000
Χαμηλό 13,4600

Όγκος 91.713
Τζίρος 1.246.204 €
Πράξεις 530

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
13,6600	400	16:38:31
13,6600	100	16:38:31
13,6800	250	16:35:08
13,6800	6	16:35:08
13,6800	5	16:35:08
13,6800	24	16:35:08
13,6800	39	16:34:29
13,6800	13	16:34:29
13,6800	3	16:34:29
13,6800	229	16:34:29
13,6800	114	16:34:24
13,6600	21	16:34:20
13,6600	279	16:33:37
13,6600	1	16:33:37
13,6600	5	16:31:58
13,6800	157	16:31:16
13,6800	174	16:31:16
13,6800	301	16:27:49
13,6800	90	16:23:41
13,6600	26	16:23:41
13,6600	30	16:23:41
13,6400	6	16:22:26
13,6600	306	16:21:17
13,6600	285	16:21:03
13,6600	10	16:16:56
13,6600	369	16:11:30
13,6400	16	16:10:41
13,6400	306	16:10:41
13,6400	78	16:10:41
13,6400	10	16:10:09
13,6400	224	16:08:40
13,6400	309	16:08:40
13,6400	43	16:08:40
13,6400	313	16:08:40
13,6400	131	16:08:40
13,6400	480	16:08:40
13,6800	100	16:06:31
13,6800	335	16:05:46
13,6800	200	16:01:18
13,6400	20	15:56:59
13,6600	126	15:54:43
13,6600	124	15:54:43
13,6800	50	15:54:29
13,6800	200	15:53:12
13,6600	100	15:52:51
13,6800	50	15:52:47
13,6800	50	15:52:47
13,6800	100	15:52:47
13,6600	294	15:52:35
13,6600	128	15:52:35
13,6600	588	15:52:35
13,6600	20	15:52:35
13,6800	195	15:52:01
13,6800	5	15:52:01
13,6400	300	15:50:08
13,6600	1.000	15:49:51
13,6600	100	15:49:51
13,6600	413	15:49:51
13,6400	1.000	15:49:42
13,6400	6	15:49:42
13,6400	3	15:49:42
13,6400	269	15:49:42
13,6200	500	15:49:41
13,6200	6	15:49:41
13,6200	625	15:49:41
13,6000	590	15:47:54
13,6000	410	15:47:45
13,6000	204	15:47:21
13,6000	311	15:47:21
13,6000	142	15:47:21
13,6000	5	15:47:21
13,6000	316	15:47:21
13,6000	22	15:47:21
13,6200	375	15:47:14
13,6200	131	15:47:14
13,6200	1.000	15:47:13
13,6000	5	15:45:55
13,6000	55	15:40:19
13,6000	142	15:40:19
13,6000	294	15:40:19
13,6000	34	15:40:19
13,6000	287	15:40:19
13,6000	188	15:40:19
13,6000	119	15:39:29
13,6000	142	15:39:29
13,6000	149	15:39:29
13,6000	10	15:38:13
13,6000	41	15:38:13
13,6000	200	15:37:56
13,5800	231	15:35:09
13,5800	19	15:35:09
13,5800	113	15:34:16
13,5800	91	15:34:16
13,5800	296	15:34:16
13,5800	18	15:28:43
13,5800	132	15:28:43
13,6000	2	15:27:56
13,5800	8	15:27:48
13,5800	10	15:27:44
13,5800	287	15:24:14
13,5800	43	15:24:14
13,5800	570	15:24:14
13,5800	289	15:24:14
13,5800	135	15:24:14
13,5800	158	15:24:14
13,6000	157	15:20:19
13,6000	1.000	15:20:10
13,5800	6	15:20:09
13,5800	6	15:20:06
13,5800	6	15:19:46
13,5800	6	15:19:46
13,5800	318	15:19:34
13,5600	151	15:19:13
13,5600	5	15:19:13
13,5800	159	15:18:48
13,5800	313	15:18:48
13,5800	5	15:15:27
13,5800	200	15:12:35
13,5800	5	15:08:09
13,6000	5	15:06:42
13,6000	142	15:05:26
13,6000	78	15:05:25
13,6000	22	15:05:25
13,6000	191	15:05:18
13,6000	9	15:05:18
13,6000	145	15:05:07
13,6000	36	15:05:07
13,6000	872	15:05:07
13,6000	142	15:05:07
13,6000	5	15:05:07
13,6000	2	15:03:25
13,6000	18	15:03:25
13,5800	18	15:03:04
13,5800	182	15:03:04
13,6000	342	15:02:14
13,6000	4	15:02:14
13,6000	164	15:02:14
13,6000	336	15:01:19
13,6000	164	15:01:19
13,6000	113	15:01:00
13,6000	80	14:59:13
13,6000	68	14:56:12
13,5800	18	14:55:37
13,5800	1	14:53:43
13,5800	56	14:53:27
13,5600	138	14:47:48
13,5600	41	14:47:48
13,5600	142	14:47:48
13,5600	874	14:47:48
13,5600	305	14:47:48
13,5600	500	14:47:48
13,5800	199	14:47:27
13,5800	64	14:46:19
13,6000	75	14:46:16
13,6000	250	14:46:16
13,5800	5	14:46:16
13,5800	170	14:46:16
13,5800	130	14:46:11
13,5800	370	14:46:11
13,5800	35	14:46:02
13,5800	500	14:45:58
13,5800	10	14:45:47
13,5800	85	14:45:46
13,5800	100	14:45:46
13,5800	150	14:45:46
13,5400	6	14:43:17
13,5400	6	14:43:16
13,5600	156	14:43:00
13,5600	1	14:43:00
13,5600	381	14:43:00
13,5400	1	14:42:59
13,5400	30	14:42:59
13,5600	119	14:41:38
13,5600	381	14:41:38
13,5600	337	14:40:00
13,5400	1	14:40:00
13,5400	1	14:40:00
13,5400	173	14:40:00
13,5200	3	14:37:12
13,5200	346	14:37:12
13,5200	200	14:36:32
13,5400	45	14:33:58
13,5400	270	14:33:58
13,5400	185	14:33:58
13,5400	95	14:31:48
13,5400	194	14:31:48
13,5400	6	14:29:52
13,5400	5	14:29:52
13,5400	9	14:29:52
13,5400	291	14:25:56
13,5400	47	14:25:56
13,5400	143	14:20:26
13,5400	181	14:20:26
13,5400	319	14:14:55
13,5600	282	14:10:09
13,5200	20	14:09:56
13,5200	200	13:58:43
13,5200	1.280	13:57:17
13,5000	1	13:57:17
13,5000	2	13:57:17
13,5000	139	13:57:17
13,5000	72	13:57:17
13,5000	207	13:57:17
13,5000	19	13:57:17
13,5000	205	13:57:17
13,5000	57	13:57:17
13,5000	143	13:57:17
13,5000	6	13:56:01
13,5000	11	13:55:49
13,5000	20	13:55:49
13,5000	122	13:51:11
13,5000	284	13:51:11
13,5000	94	13:51:11
13,5200	43	13:41:35
13,5200	294	13:41:35
13,5200	62	13:41:35
13,5200	1	13:41:35
13,5200	242	13:41:35
13,5200	142	13:41:35
13,5200	336	13:41:35
13,5200	75	13:41:35
13,5200	297	13:41:35
13,5400	59	13:37:10
13,5400	74	13:35:01
13,5200	500	13:33:49
13,5400	289	13:32:13
13,5400	211	13:27:02
13,5400	100	13:27:02
13,5200	82	13:25:36
13,5200	142	13:25:36
13,5200	240	13:25:36
13,5200	36	13:25:36
13,5600	81	13:21:45
13,5600	119	13:21:45
13,5600	200	13:21:45
13,5600	200	13:21:45
13,5600	200	13:21:45
13,5600	200	13:21:45
13,5600	82	13:20:54
13,5600	100	13:20:54
13,5600	100	13:20:54
13,5000	100	13:19:19
13,5400	20	13:18:01
13,5400	47	13:18:01
13,5200	138	13:17:29
13,4800	6	13:16:59
13,4800	6	13:16:59
13,5400	23	13:16:25
13,5400	267	13:16:25
13,5200	85	13:14:51
13,4800	140	13:13:12
13,5400	288	13:10:13
13,5200	140	13:08:01
13,5200	101	13:06:18
13,5200	70	13:03:21
13,5200	329	13:01:10
13,5000	1	12:58:15
13,5000	200	12:57:46
13,5000	204	12:56:48
13,5000	146	12:56:48
13,4800	5	12:56:29
13,4800	72	12:56:29
13,4800	294	12:56:29
13,4800	134	12:52:47
13,4800	52	12:52:47
13,4600	161	12:47:02
13,4600	129	12:47:02
13,4600	10	12:47:02
13,4800	7	12:42:44
13,4800	142	12:40:55
13,4800	299	12:40:55
13,4800	71	12:40:43
13,4800	375	12:40:43
13,4800	61	12:40:43
13,5000	62	12:40:43
13,5000	88	12:40:43
13,5000	100	12:40:42
13,5000	100	12:40:42
13,5000	6	12:40:42
13,5000	94	12:40:42
13,5000	226	12:40:42
13,5000	142	12:40:42
13,5000	185	12:40:42
13,5000	37	12:40:42
13,5000	10	12:40:42
13,5000	100	12:40:42
13,5000	216	12:34:12
13,5000	119	12:34:12
13,5000	331	12:34:12
13,5000	234	12:34:12
13,5000	142	12:32:44
13,5000	142	12:32:44
13,5000	379	12:32:44
13,5000	120	12:27:58
13,5000	1	12:26:10
13,5000	1	12:24:19
13,5000	4	12:24:19
13,5000	144	12:24:19
13,5000	356	12:24:19
13,4800	64	12:20:44
13,5000	277	12:20:44
13,5000	52	12:20:44
13,5000	288	12:20:44
13,5000	119	12:20:44
13,5000	23	12:19:39
13,5000	27	12:19:39
13,5000	1	12:19:33
13,5000	28	12:19:33
13,5000	131	12:19:33
13,5000	8	12:19:33
13,5000	170	12:19:33
13,5000	958	12:19:33
13,5000	35	12:19:33
13,4800	30	12:17:50
13,4800	124	12:14:51
13,4800	142	12:14:51
13,4800	278	12:14:51
13,4800	12	12:14:51
13,4800	88	12:13:57
13,4800	62	12:13:57
13,4800	375	12:13:57
13,4800	75	12:13:57
13,4800	50	12:13:50
13,5000	500	12:12:11
13,5000	319	12:12:11
13,5000	142	12:12:11
13,5000	46	12:12:11
13,5000	249	12:07:14
13,5000	309	12:07:14
13,5000	142	12:07:14
13,5000	300	12:07:14
13,5400	45	12:00:54
13,5000	251	12:00:14
13,5000	330	12:00:14
13,5000	277	12:00:14
13,5000	142	12:00:14
13,5000	5	11:55:24
13,5000	180	11:55:24
13,5000	339	11:55:23
13,5000	331	11:55:23
13,4800	62	11:52:42
13,4800	134	11:52:42
13,4800	100	11:52:42
13,5000	141	11:52:14
13,5000	192	11:52:14
13,5000	19	11:52:14
13,5000	11	11:52:14
13,5000	2	11:52:14
13,5000	2	11:52:14
13,5000	17	11:52:14
13,5000	26	11:52:14
13,5000	18	11:52:14
13,5000	28	11:52:13
13,5000	13	11:52:13
13,5000	36	11:52:13
13,5000	48	11:52:13
13,5000	7	11:52:13
13,5200	107	11:52:09
13,5200	12	11:52:09
13,5200	21	11:52:09
13,5200	32	11:52:09
13,5200	32	11:52:09
13,5200	30	11:52:09
13,5200	34	11:52:08
13,5200	19	11:52:08
13,5200	10	11:52:08
13,5200	27	11:52:08
13,5200	163	11:52:08
13,5200	47	11:52:07
13,5200	144	11:52:07
13,5200	137	11:52:07
13,5200	172	11:52:07
13,5200	6	11:51:45
13,5200	6	11:51:45
13,5200	40	11:50:55
13,5200	23	11:50:25
13,5200	50	11:48:16
13,5400	23	11:46:53
13,5400	23	11:46:53
13,5400	14	11:46:53
13,5400	6	11:46:53
13,5400	156	11:46:53
13,5400	68	11:46:53
13,5400	88	11:46:51
13,5400	12	11:46:51
13,5200	156	11:45:58
13,5200	250	11:43:30
13,5000	803	11:42:23
13,5000	50	11:42:23
13,5000	150	11:42:23
13,5000	1.120	11:42:23
13,5000	34	11:42:23
13,5000	162	11:42:23
13,5200	336	11:42:23
13,5200	62	11:42:23
13,5200	15	11:42:23
13,5200	142	11:42:23
13,5200	344	11:42:23
13,5200	282	11:42:23
13,5200	16	11:37:45
13,5200	50	11:37:45
13,5400	296	11:37:11
13,5400	50	11:37:11
13,5400	142	11:37:11
13,5400	89	11:37:11
13,5400	11	11:37:11
13,5800	118	11:35:31
13,5600	221	11:35:31
13,5600	221	11:35:31
13,5400	39	11:33:21
13,5600	302	11:33:01
13,5600	62	11:33:01
13,5600	142	11:33:01
13,5600	442	11:33:01
13,5600	13	11:33:01
13,5600	7	11:32:53
13,5600	370	11:32:53
13,5600	36	11:32:53
13,5600	1	11:30:42
13,5600	5	11:30:42
13,5800	1	11:30:28
13,5800	1	11:30:28
13,5800	135	11:30:27
13,5800	50	11:30:27
13,6200	334	11:29:53
13,6200	159	11:29:53
13,6200	142	11:29:53
13,6200	734	11:29:53
13,6200	156	11:29:23
13,6400	131	11:28:12
13,6400	50	11:28:12
13,6400	319	11:28:12
13,6200	30	11:27:48
13,6400	281	11:27:26
13,6400	400	11:27:22
13,6200	7	11:26:36
13,6200	100	11:26:36
13,6000	206	11:23:31
13,5800	259	11:14:39
13,5800	211	11:14:39
13,5800	305	11:14:39
13,5800	333	11:14:39
13,5800	135	11:14:39
13,5800	757	11:14:39
13,6800	703	11:09:16
13,6800	131	11:09:12
13,6800	2.500	11:09:11
13,6800	103	11:09:11
13,6600	500	11:09:11
13,6400	63	11:09:11
13,6400	142	11:06:51
13,6400	128	11:06:51
13,6800	397	11:06:46
13,6800	600	11:06:46
13,6600	3	11:06:46
13,7000	70	11:06:35
13,6400	1	11:06:12
13,6400	190	11:05:49
13,6400	131	11:05:49
13,6600	80	11:05:35
13,6600	50	11:05:35
13,6600	1	11:05:35
13,6600	13	11:05:35
13,6600	108	11:05:35
13,6600	100	11:05:35
13,6400	178	11:05:35
13,6400	100	11:05:35
13,6200	100	11:03:07
13,6000	8	11:02:58
13,6000	92	11:02:58
13,6000	408	11:02:04
13,6000	26	11:02:04
13,6400	70	10:59:45
13,6400	125	10:59:45
13,6200	5	10:59:45
13,6000	6	10:58:17
13,6000	6	10:58:16
13,6200	134	10:57:37
13,6200	62	10:57:13
13,6400	26	10:57:02
13,6400	474	10:57:02
13,6400	3.355	10:56:54
13,6600	133	10:56:54
13,6600	12	10:56:54
13,7000	1	10:55:41
13,6800	61	10:50:58
13,6800	59	10:50:58
13,7000	400	10:50:35
13,7000	100	10:50:35
13,7000	53	10:45:24
13,7000	62	10:45:24
13,7000	10	10:45:24
13,6400	100	10:41:17
13,7000	210	10:40:55
13,7000	780	10:39:49
13,6800	120	10:39:49
13,6800	100	10:39:49
13,6400	492	10:37:51
13,6600	8	10:37:51
13,6600	100	10:36:28
13,6800	100	10:31:07
13,6600	500	10:31:06
13,6400	79	10:31:06
13,6200	16	10:30:03
13,6400	1	10:30:02
13,6200	495	10:29:57
13,6200	5	10:29:47
13,6200	100	10:29:47
13,6200	95	10:29:47
13,6200	1	10:29:47
13,6200	4	10:29:47
13,6200	500	10:29:47
13,6200	10	10:29:47
13,6200	30	10:29:47
13,6200	360	10:29:47

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΣΑΡΑΝ	1,1700	9,35 %	0,1000	200
ΚΥΡΙΟ	2,3000	8,49 %	0,1800	66.624
ΜΟΝΤΑ	4,9900	4,83 %	0,2300	1.519
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.698
ΑΤΕΚ	1,2700	3,25 %	0,0400	3.617
AEM	6,1900	3,17 %	0,1900	277.839
ΜΠΕΛΑ	31,2400	3,10 %	0,9400	116.273
ΣΑΝΜΕΖΖ	0,2100	2,44 %	0,0050	68.102
ΑΒΑΞ	2,3000	2,22 %	0,0500	139.683

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,3000	-8,45 %	-0,1200	1.718
ΠΡΔ	0,5400	-5,26 %	-0,0300	28.299
ΧΑΙΔΕ	0,9800	-4,85 %	-0,0500	2
ΠΑΙΡ	1,0100	-4,72 %	-0,0500	3.723
ΑΚΡΙΤ	1,0400	-4,15 %	-0,0450	6.220
ΦΟΥΝΤΛ	0,7740	-3,25 %	-0,0260	1.675
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΒΙΟΣΚ	2,7000	-2,53 %	-0,0700	25.715
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	13.378
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.290

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0000	-1,92 %	-0,2350	14.684.338
ΠΕΙΡ	6,7960	-0,67 %	-0,0460	13.954.795
ΑΛΦΑ	3,5050	-0,37 %	-0,0130	11.976.697
ΕΥΡΩΒ	3,1520	-1,01 %	-0,0320	10.953.873
MTLN	52,1000	-1,98 %	-1,0500	7.776.926
ΟΠΑΠ	18,9800	1,12 %	0,2100	4.419.711
BOCHGR	7,4800	1,36 %	0,1000	4.069.887
ΜΠΕΛΑ	31,2400	3,10 %	0,9400	3.581.625
ΟΤΕ	16,2800	-0,06 %	-0,0100	3.537.455
ΕΛΠΕ	8,1450	-1,63 %	-0,1350	3.046.090

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1520	-1,01 %	3.464.750	10,95εκ.
ΑΛΦΑ	3,5050	-0,37 %	3.437.279	11,98εκ.
ΦΒΜΕΖΖ	0,0627	-0,48 %	3.095.010	194,8χιλ.
ΙΝΛΟΤ	1,2060	0,50 %	2.381.642	2,90εκ.
ΠΕΙΡ	6,7960	-0,67 %	2.069.144	13,95εκ.
ΕΤΕ	12,0000	-1,92 %	1.220.446	14,68εκ.
ΑΔΜΗΕ	3,1650	-1,86 %	713.764	2,25εκ.
ΚΑΙΡΟΜΕΖ	0,4250	1,67 %	672.747	289,3χιλ.
BOCHGR	7,4800	1,36 %	544.993	4,07εκ.
CREDIA	1,4260	-1,66 %	523.330	751,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.938	0,99 %
ΚΥΡΙΟ	2,3000	8,49 %	66.624	0,88 %
EIS	1,2800	-0,78 %	86.679	0,57 %
ΤΖΚΑ	1,4600	-0,34 %	16.599	0,54 %
AEM	6,1900	3,17 %	277.839	0,48 %
ΙΝΛΟΤ	1,2060	0,50 %	2.381.642	0,39 %
ΝΑΥΠ	1,2000	-1,64 %	36.054	0,31 %
ΑΔΜΗΕ	3,1650	-1,86 %	713.764	0,31 %
ΕΧΑΕ	7,0200	0,43 %	176.288	0,29 %
ΦΒΜΕΖΖ	0,0627	-0,48 %	3.095.010	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,3000	8,49 %	66.624	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.698	11,67 %
ΜΟΝΤΑ	4,9900	4,83 %	1.519	10,29 %
ΛΑΝΑΚ	1,3000	-8,45 %	1.718	9,86 %
ΠΡΔ	0,5400	-5,26 %	28.299	8,77 %
ΝΤΟΠΛΕΡ	0,6500	0,00 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2100	2,44 %	68.102	7,07 %
ΜΙΓ	4,2500	-1,85 %	28.812	6,70 %
ΑΤΕΚ	1,2700	3,25 %	3.617	6,50 %
ΠΑΙΡ	1,0100	-4,72 %	3.723	6,13 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%