Συνεχης ενημερωση

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)

13,2400 €

-0,2200 (-1,63%)

Άνοιγμα 13,4600
Υψηλό 13,4600
Χαμηλό 13,2000

Όγκος 86.302
Τζίρος 1.148.237 €
Πράξεις 550

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
13,2400	350	17:13:43
13,2400	18	17:10:25
13,2400	3	17:10:25
13,2400	2	17:10:25
13,2400	20	17:10:25
13,2400	10	17:10:25
13,2400	8	17:10:25
13,2400	8	17:10:25
13,2400	19	17:10:25
13,2400	5	17:10:25
13,2400	4	17:10:25
13,2400	4	17:10:25
13,2400	5	17:10:25
13,2400	2	17:10:25
13,2400	8	17:10:25
13,2400	9	17:10:25
13,2400	44	17:10:25
13,2400	722	17:10:25
13,2400	479	17:10:25
13,2400	21	17:10:25
13,2400	29	17:10:25
13,2400	130	17:10:25
13,2400	91	17:10:25
13,2600	225	16:59:44
13,2600	633	16:59:16
13,2600	353	16:59:10
13,2600	14	16:59:10
13,2600	500	16:57:08
13,2600	1.000	16:57:08
13,2600	86	16:57:08
13,2600	14	16:57:07
13,2600	69	16:57:07
13,2600	331	16:56:20
13,2800	365	16:54:23
13,2800	1.000	16:54:06
13,2800	498	16:54:06
13,2800	137	16:54:06
13,2800	5	16:50:23
13,2800	858	16:50:11
13,2800	113	16:50:11
13,2800	110	16:49:46
13,2800	890	16:49:46
13,2600	79	16:49:04
13,2800	50	16:48:31
13,2800	17	16:48:24
13,2800	90	16:48:24
13,2800	623	16:48:24
13,2600	78	16:47:24
13,2600	50	16:47:04
13,2800	50	16:46:44
13,2600	102	16:45:44
13,2600	50	16:44:04
13,2600	62	16:44:04
13,2600	5	16:44:04
13,2800	4	16:41:58
13,2600	19	16:40:53
13,2600	180	16:40:53
13,2600	195	16:40:53
13,2600	12	16:40:53
13,2600	94	16:40:53
13,2600	100	16:40:53
13,2400	342	16:36:32
13,2400	458	16:36:32
13,2200	89	16:34:00
13,2200	3	16:33:59
13,2200	177	16:33:59
13,2200	100	16:33:59
13,2200	169	16:33:59
13,2200	120	16:33:59
13,2200	102	16:33:59
13,2200	45	16:33:59
13,2200	200	16:33:56
13,2200	500	16:33:48
13,2000	101	16:32:38
13,2000	227	16:32:26
13,2000	20	16:32:26
13,2000	50	16:32:26
13,2000	6	16:32:26
13,2000	342	16:32:26
13,2000	662	16:32:26
13,2000	6	16:32:08
13,2000	6	16:32:08
13,2000	126	16:25:22
13,2000	80	16:25:22
13,2000	50	16:25:22
13,2000	160	16:25:22
13,2000	100	16:25:22
13,2000	400	16:25:22
13,2000	400	16:25:22
13,2000	200	16:25:22
13,2000	758	16:25:22
13,2200	180	16:25:22
13,2200	1	16:25:22
13,2200	800	16:25:22
13,2200	7	16:25:22
13,2200	400	16:25:22
13,2200	100	16:25:22
13,2200	400	16:25:22
13,2200	400	16:25:22
13,2200	50	16:25:22
13,2200	388	16:25:22
13,2400	149	16:25:00
13,2400	2	16:25:00
13,2400	49	16:25:00
13,2400	13	16:24:02
13,2400	287	16:24:02
13,2600	20	16:23:21
13,2400	94	16:20:21
13,2400	909	16:20:21
13,2400	28	16:20:21
13,2400	182	16:20:21
13,2400	176	16:18:41
13,2400	300	16:18:41
13,2400	285	16:18:41
13,2400	39	16:18:41
13,2400	90	16:15:14
13,2400	128	16:14:00
13,2200	6	16:04:14
13,2200	6	16:04:10
13,2400	187	16:04:09
13,2400	6	16:04:09
13,2400	175	16:04:08
13,2400	2	16:04:08
13,2400	118	16:04:08
13,2400	80	16:04:08
13,2400	134	16:04:08
13,2400	66	16:04:08
13,2400	142	16:04:08
13,2400	201	16:04:08
13,2400	4	16:04:08
13,2400	211	16:04:08
13,2400	204	16:04:08
13,2400	85	16:04:08
13,2400	101	16:04:08
13,2400	6	16:04:08
13,2400	248	16:04:03
13,2400	6	16:04:03
13,2400	39	16:04:03
13,2400	63	16:04:03
13,2400	7	16:04:03
13,2400	93	16:03:55
13,2400	100	16:03:55
13,2400	133	16:03:55
13,2400	90	16:03:27
13,2400	275	16:01:30
13,2600	100	16:00:47
13,2600	151	15:58:32
13,2600	49	15:58:32
13,2600	7	15:54:57
13,2600	2	15:54:57
13,2600	13	15:54:57
13,2600	78	15:54:57
13,2400	15	15:53:41
13,2400	6	15:50:38
13,2400	6	15:50:36
13,2400	31	15:50:28
13,2400	56	15:41:39
13,2600	24	15:34:02
13,2600	62	15:34:02
13,2600	31	15:33:27
13,2600	50	15:33:26
13,2600	177	15:33:26
13,2600	90	15:33:26
13,2600	163	15:33:26
13,2600	250	15:33:26
13,2600	6	15:29:20
13,2600	494	15:29:03
13,2600	50	15:24:30
13,2400	6	15:22:00
13,2400	6	15:21:59
13,2400	6	15:21:18
13,2600	86	15:21:17
13,2600	175	15:21:17
13,2600	174	15:21:16
13,2600	65	15:21:16
13,2600	20	15:21:16
13,2600	60	15:21:16
13,2600	6	15:21:16
13,2800	100	15:20:06
13,2800	223	15:20:03
13,2800	277	15:20:03
13,2600	293	15:12:18
13,2600	400	15:12:18
13,2600	100	15:12:18
13,2600	100	15:12:18
13,2600	62	15:12:18
13,2600	300	15:12:18
13,2600	300	15:12:18
13,2600	140	15:12:18
13,2800	7	15:12:17
13,2800	82	15:12:17
13,2800	664	15:12:17
13,2800	18	15:12:17
13,2800	325	15:12:17
13,2800	57	15:12:17
13,2600	50	15:08:54
13,2800	100	15:08:38
13,2800	100	15:08:37
13,2800	100	15:08:37
13,2800	349	15:02:44
13,2800	294	15:02:44
13,2800	1	15:02:12
13,2800	5	15:01:37
13,2800	254	15:01:37
13,2800	266	15:01:37
13,2800	156	15:00:50
13,2800	500	15:00:50
13,2800	94	15:00:50
13,2600	182	14:59:48
13,2600	12	14:57:37
13,2600	12	14:57:36
13,2600	31	14:57:26
13,2600	200	14:56:50
13,2600	80	14:50:50
13,2600	119	14:50:38
13,2800	36	14:50:38
13,2800	16	14:50:38
13,2800	28	14:50:38
13,2800	250	14:50:06
13,2600	69	14:45:54
13,2400	125	14:40:59
13,2400	219	14:40:59
13,2600	10	14:38:48
13,2600	99	14:38:48
13,2800	222	14:35:52
13,2800	78	14:35:52
13,2600	1	14:28:58
13,2400	31	14:27:58
13,2400	50	14:26:55
13,2600	5	14:26:22
13,2600	199	14:26:22
13,2600	301	14:26:22
13,2600	230	14:24:41
13,2600	221	14:23:21
13,2600	23	14:23:21
13,2600	5	14:22:56
13,2200	6	14:22:15
13,2600	10	14:22:01
13,2400	250	14:21:55
13,2400	1	14:21:55
13,2400	8	14:20:35
13,2400	131	14:20:35
13,2400	177	14:20:35
13,2400	120	14:20:02
13,2400	4	14:19:10
13,2400	6	14:19:08
13,2400	31	14:17:05
13,2400	62	14:16:05
13,2600	50	14:14:32
13,2600	15	14:14:19
13,2600	1	14:14:19
13,2600	34	14:12:36
13,2600	150	14:12:23
13,2600	232	14:10:48
13,2600	18	14:10:48
13,2600	165	14:10:48
13,2600	158	14:08:29
13,2600	342	14:08:29
13,2600	236	14:08:17
13,2600	264	14:08:17
13,2400	5	14:05:46
13,2400	4	14:05:34
13,2400	3	14:05:28
13,2400	1	14:05:28
13,2600	45	14:05:08
13,2600	30	14:05:08
13,2400	12	14:05:05
13,2400	233	14:05:05
13,2400	154	14:05:04
13,2400	46	14:05:04
13,2400	54	14:05:04
13,2400	70	14:05:04
13,2400	102	14:05:04
13,2400	148	14:05:04
13,2400	85	14:05:04
13,2400	280	14:05:04
13,2400	6	14:05:02
13,2400	6	14:05:01
13,2400	6	14:05:00
13,2400	6	14:04:37
13,2600	1	14:04:26
13,2600	1	14:03:54
13,2600	177	14:03:54
13,2600	104	14:03:36
13,2600	17	14:03:36
13,2600	400	14:03:32
13,2400	11	14:02:44
13,2600	1	14:01:41
13,2800	317	13:59:48
13,2800	283	13:59:48
13,2800	134	13:54:43
13,2800	266	13:54:43
13,2600	2	13:54:08
13,2600	276	13:54:08
13,2600	171	13:53:57
13,2600	100	13:53:57
13,2600	500	13:53:57
13,2600	500	13:53:57
13,2600	47	13:53:57
13,2800	182	13:53:57
13,2800	318	13:53:39
13,2800	50	13:53:20
13,2600	353	13:51:06
13,2800	1	13:50:40
13,2800	15	13:49:46
13,2800	984	13:49:46
13,2800	660	13:49:46
13,2800	250	13:49:46
13,2800	106	13:49:46
13,3000	250	13:47:35
13,2800	97	13:47:22
13,2800	297	13:46:06
13,2800	200	13:46:06
13,2800	3	13:46:06
13,3000	180	13:45:19
13,3000	2	13:45:14
13,3000	42	13:45:14
13,3000	230	13:45:13
13,3000	270	13:45:13
13,2800	389	13:38:59
13,2800	8	13:36:18
13,3000	1	13:36:18
13,3000	1	13:35:35
13,3000	121	13:35:35
13,3000	127	13:35:35
13,3000	373	13:35:35
13,3000	122	13:28:21
13,3200	1	13:27:05
13,3200	200	13:26:26
13,3200	300	13:26:26
13,3000	5	13:24:32
13,3000	195	13:24:32
13,3200	200	13:21:58
13,3200	71	13:20:40
13,3200	179	13:20:40
13,3200	250	13:20:20
13,3000	55	13:20:00
13,3000	700	13:20:00
13,3000	100	13:19:34
13,3000	21	13:19:34
13,3000	22	13:19:29
13,3000	77	13:19:17
13,3000	100	13:19:17
13,3000	100	13:19:17
13,3000	100	13:19:17
13,3000	100	13:19:17
13,3000	100	13:19:17
13,3000	100	13:19:17
13,3000	500	13:19:17
13,3000	200	13:19:17
13,3000	300	13:19:17
13,3000	400	13:19:17
13,3200	600	13:19:17
13,3200	300	13:19:17
13,3200	9	13:19:17
13,3200	72	13:19:17
13,3200	88	13:17:29
13,3200	40	13:14:23
13,3200	200	13:14:23
13,3200	96	13:14:23
13,3400	76	13:13:58
13,3400	24	13:13:55
13,3400	100	13:13:54
13,3400	100	13:13:54
13,3400	100	13:13:54
13,3400	14	13:13:54
13,3400	79	13:13:54
13,3400	7	13:13:54
13,3400	100	13:13:54
13,3400	198	13:12:36
13,3400	302	13:12:36
13,3200	331	13:09:52
13,3200	73	13:09:24
13,3200	200	13:09:24
13,3200	300	13:09:24
13,3200	181	13:09:24
13,3200	819	13:08:59
13,3200	400	13:08:59
13,3200	500	13:08:59
13,3400	150	13:08:59
13,3400	500	13:08:59
13,3400	200	13:08:59
13,3400	100	13:08:59
13,3400	300	13:08:59
13,3400	1.000	13:08:59
13,3400	31	13:08:59
13,3600	189	13:02:56
13,3600	211	13:02:41
13,3600	500	13:02:41
13,3600	289	13:02:41
13,3600	211	13:02:17
13,3600	139	13:02:17
13,3800	400	13:02:17
13,3800	250	13:02:17
13,4000	1.192	12:59:40
13,4000	308	12:58:51
13,4000	600	12:58:51
13,4000	92	12:58:51
13,4200	1	12:58:11
13,4200	37	12:58:11
13,4200	233	12:58:11
13,4200	229	12:58:11
13,4200	500	12:58:11
13,4400	7	12:53:23
13,4200	10	12:47:47
13,4200	14	12:47:37
13,4200	69	12:47:37
13,4000	308	12:47:25
13,4000	51	12:44:53
13,4000	44	12:44:53
13,4000	56	12:44:53
13,4000	206	12:44:00
13,4000	160	12:44:00
13,4000	34	12:44:00
13,4000	1	12:43:23
13,4000	382	12:41:28
13,4000	117	12:41:28
13,4000	201	12:41:28
13,3800	82	12:29:58
13,3800	333	12:29:21
13,3800	172	12:29:21
13,3800	6	12:28:31
13,3800	6	12:28:25
13,3800	6	12:28:23
13,4000	93	12:24:44
13,4000	1	12:24:44
13,4000	1	12:24:35
13,4000	156	12:24:35
13,4000	6	12:21:26
13,4000	6	12:21:25
13,4000	417	12:20:39
13,4200	1.083	12:20:39
13,4200	417	12:12:46
13,4200	60	12:04:09
13,4000	278	12:03:09
13,4000	30	12:03:09
13,4000	25	12:03:09
13,4000	80	12:03:09
13,3800	10	12:02:43
13,3800	87	12:02:34
13,3800	92	12:02:34
13,3800	8	12:02:34
13,3800	344	12:02:25
13,3800	269	12:02:25
13,3800	187	12:02:25
13,3600	176	11:51:37
13,3600	68	11:51:37
13,3600	135	11:51:37
13,3600	145	11:51:36
13,3600	45	11:51:36
13,3600	500	11:51:36
13,3600	17	11:49:12
13,3600	400	11:49:12
13,3600	38	11:49:12
13,3600	31	11:48:02
13,3600	62	11:47:52
13,3600	36	11:45:34
13,3800	30	11:45:34
13,3800	55	11:42:50
13,3800	195	11:42:50
13,3800	93	11:42:50
13,3800	26	11:42:50
13,3800	323	11:42:50
13,3800	223	11:42:32
13,3800	777	11:42:32
13,3600	283	11:34:35
13,3600	37	11:34:35
13,3600	343	11:32:36
13,3600	211	11:32:34
13,3600	6	11:31:58
13,3600	4	11:31:29
13,3800	210	11:29:35
13,3800	55	11:29:34
13,3800	96	11:29:34
13,3800	106	11:29:34
13,3800	200	11:29:34
13,3800	6	11:29:23
13,3800	27	11:27:54
13,3800	84	11:27:54
13,3800	200	11:25:39
13,3800	160	11:24:58
13,3800	80	11:24:34
13,3800	60	11:24:34
13,3800	33	11:24:34
13,3800	140	11:23:29
13,4000	167	11:23:27
13,4000	133	11:23:27
13,3600	99	11:18:55
13,3800	1	11:18:55
13,3800	21	11:18:34
13,3800	174	11:18:34
13,3800	197	11:18:34
13,3800	107	11:18:34
13,3800	69	11:18:34
13,3800	188	11:18:33
13,3800	243	11:18:33
13,4000	105	11:17:37
13,4000	4	11:17:37
13,4000	106	11:17:37
13,4000	46	11:17:37
13,4000	37	11:15:13
13,4000	917	11:14:36
13,4000	83	11:14:36
13,4000	417	11:13:08
13,4000	200	11:13:08
13,4000	113	11:13:08
13,4400	115	11:11:45
13,4400	62	11:11:45
13,4400	142	11:11:45
13,4400	111	11:11:45
13,4400	264	11:11:45
13,4400	44	11:11:45
13,4200	100	11:09:18
13,4400	334	11:04:53
13,4400	100	11:04:53
13,4400	66	11:04:53
13,4000	887	11:02:00
13,4200	113	11:02:00
13,4200	250	11:02:00
13,4400	75	10:54:30
13,4400	28	10:54:28
13,4400	200	10:54:28
13,4400	62	10:53:49
13,4200	500	10:52:23
13,4400	93	10:49:35
13,4400	157	10:49:35
13,4600	77	10:41:32
13,4400	23	10:41:32
13,4400	2	10:41:31
13,4400	1	10:41:30
13,4400	36	10:41:30
13,4600	6	10:40:26
13,4200	63	10:40:07
13,4000	100	10:40:07
13,4000	73	10:40:07
13,4000	1	10:39:29
13,4000	8	10:39:29
13,4000	4	10:39:29
13,3800	100	10:34:56
13,3800	26	10:34:07
13,3800	20	10:34:07
13,4000	59	10:32:45
13,4600	365	10:30:51
13,4600	35	10:30:51
13,4600	2	10:30:10
13,4000	21	10:30:09
13,4600	10	10:30:08

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%