LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 15/12/19
5ος χρόνος, ημέρα 1505η
ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.
(ΑΡΑΙΓΟ1)
105,500 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
105,700
Χαμηλό Εβδομάδας
103,400
Υψηλό Μήνα
106,980
Χαμηλό Μήνα
103,400
Υψηλό 52 εβδ.
107,900
Χαμηλό 52 εβδ.
100,000
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΑΡΑΙΓΟ1
  • 105,500 €
    + 0,717 (%)
  • 105,000
  • 160
  • 169.666 €
  • 7
  • -
  • -
  • 21.100.000 €
  • 200.000
  • Νέα Μετοχή
Τελευταία Ενημέρωση 13-12-2019 , 17:59:02
  • 2019
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      13-12-2019 105,500 105,000 105,000 105,500 160
      12-12-2019 105,000 103,400 103,400 104,783 129
      11-12-2019 105,500 103,851 105,490 105,320 45
      10-12-2019 105,000 103,500 103,660 104,743 90
      09-12-2019 105,700 104,600 104,800 105,239 13
      06-12-2019 105,650 104,680 104,750 104,800 141
      05-12-2019 105,800 104,740 105,800 104,815 33
      04-12-2019 105,900 104,600 104,610 105,898 44
      03-12-2019 106,000 105,200 105,950 105,950 160
      02-12-2019 106,000 104,610 104,610 104,800 45
      29-11-2019 105,900 104,400 104,770 105,900 147
      28-11-2019 106,800 105,000 106,200 106,787 180
      27-11-2019 106,400 105,000 105,000 105,962 224
      26-11-2019 105,770 104,050 104,060 104,270 131
      25-11-2019 105,300 104,100 104,671 104,901 240
      22-11-2019 106,000 106,000 106,000 106,000 22
      21-11-2019 106,850 105,600 105,651 106,183 258
      20-11-2019 106,980 105,610 105,610 106,946 32
      19-11-2019 106,000 105,410 105,610 105,957 73
      18-11-2019 105,950 105,232 105,232 105,950 92
      15-11-2019 105,240 105,230 105,240 105,232 21
      13-11-2019 106,001 106,000 106,001 106,000 14
      13-11-2019 106,001 106,000 106,001 106,000 0
      12-11-2019 106,800 106,051 106,800 106,051 124
      11-11-2019 106,600 105,850 105,850 106,553 32
      08-11-2019 107,000 106,102 106,102 106,500 41
      06-11-2019 106,650 106,600 106,600 106,602 29
      06-11-2019 106,650 106,600 106,600 106,602 0
      05-11-2019 107,000 106,620 107,000 107,000 47
      04-11-2019 107,200 106,600 106,600 107,199 96
      01-11-2019 107,800 106,300 106,300 106,724 124
      31-10-2019 107,150 105,750 105,760 106,500 117
      30-10-2019 107,150 106,200 106,500 106,370 156
      29-10-2019 107,700 106,500 106,500 106,760 287
      25-10-2019 107,150 106,500 106,500 106,735 135
      25-10-2019 107,150 106,500 106,500 106,735 135
      24-10-2019 107,000 106,300 106,500 106,684 199
      23-10-2019 106,500 106,100 106,350 106,404 41
      22-10-2019 106,200 105,220 105,220 106,051 16
      21-10-2019 105,400 105,400 105,400 105,400 54
      18-10-2019 105,600 105,180 105,180 105,600 151
      17-10-2019 105,500 105,200 105,400 105,298 127
      16-10-2019 105,400 105,100 105,300 105,181 392
      15-10-2019 105,800 104,550 105,800 105,345 233
      14-10-2019 106,400 104,500 105,800 106,000 390
      11-10-2019 106,600 104,200 104,510 106,333 309
      10-10-2019 106,670 106,000 106,000 106,338 81
      09-10-2019 106,500 105,450 105,500 106,500 349
      08-10-2019 106,500 105,900 105,900 106,500 246
      07-10-2019 105,499 105,499 105,499 105,499 11
      04-10-2019 105,500 104,520 104,530 105,499 29
      03-10-2019 106,990 104,700 104,700 105,086 45
      02-10-2019 106,300 104,510 104,510 106,300 106
      01-10-2019 106,100 105,880 105,880 106,100 153
      30-09-2019 106,000 104,510 104,510 105,091 84
      27-09-2019 105,500 105,490 105,500 105,498 13
      26-09-2019 105,400 104,600 105,000 105,400 356
      25-09-2019 105,600 105,000 105,200 105,600 26
      24-09-2019 106,790 104,520 106,550 105,584 63
      23-09-2019 106,200 104,500 104,500 106,200 89
      20-09-2019 106,820 103,350 103,350 104,536 442
      19-09-2019 106,820 106,820 106,820 106,820 15
      18-09-2019 106,800 106,300 106,300 106,800 113
      17-09-2019 106,800 106,000 106,000 106,433 116
      16-09-2019 106,800 105,210 106,000 106,760 137
      13-09-2019 107,000 105,750 105,800 106,800 274
      12-09-2019 107,900 102,650 104,300 106,580 248
      11-09-2019 106,750 105,100 106,750 105,300 299
      10-09-2019 106,300 104,140 104,140 106,221 103
      09-09-2019 105,900 105,899 105,899 105,899 54
      05-09-2019 106,000 105,500 105,990 105,784 71
      05-09-2019 105,900 105,900 105,900 0,000 35
      04-09-2019 105,900 104,900 105,850 105,800 108
      03-09-2019 105,000 100,601 103,350 104,415 278
      02-09-2019 105,260 104,100 105,260 104,731 63
      30-08-2019 106,000 104,000 105,900 105,258 119
      29-08-2019 105,500 105,000 105,000 105,500 65
      28-08-2019 105,150 103,010 105,150 104,976 156
      27-08-2019 105,900 105,150 105,800 105,900 148
      26-08-2019 105,220 105,220 105,220 105,220 1
      23-08-2019 105,999 105,250 105,250 105,787 106
      22-08-2019 105,898 105,200 105,200 105,898 94
      21-08-2019 105,880 105,500 105,850 105,845 140
      20-08-2019 105,800 105,200 105,300 105,573 52
      19-08-2019 105,979 105,899 105,979 105,910 75
      14-08-2019 105,300 105,300 105,300 105,300 27
      14-08-2019 105,300 105,300 105,300 105,300 27
      14-08-2019 105,300 105,300 105,300 105,300 0
      13-08-2019 105,300 105,300 105,300 105,300 4
      12-08-2019 105,940 105,940 105,940 105,940 3
      09-08-2019 105,400 105,300 105,400 105,388 57
      07-08-2019 105,300 105,170 105,170 105,170 95
      07-08-2019 105,300 105,170 105,170 105,170 0
      06-08-2019 105,180 105,180 105,180 105,180 4
      05-08-2019 106,000 105,200 105,300 105,678 369
      02-08-2019 105,500 105,100 105,500 105,263 149
      01-08-2019 105,400 104,800 104,800 105,400 141
      31-07-2019 105,200 105,150 105,150 105,171 77
      30-07-2019 105,300 105,000 105,000 105,300 195
      29-07-2019 104,800 103,850 103,850 104,639 192
      26-07-2019 103,900 103,850 103,850 103,900 14
      25-07-2019 104,000 103,500 103,500 103,958 84
      24-07-2019 104,100 104,000 104,000 104,051 49
      23-07-2019 104,700 102,800 103,600 103,791 200
      22-07-2019 104,500 102,000 102,500 104,177 124
      19-07-2019 105,000 103,270 105,000 103,370 414
      18-07-2019 105,000 103,200 104,810 104,000 515
      17-07-2019 107,000 104,800 104,800 105,359 56
      16-07-2019 105,400 104,800 104,900 104,886 172
      15-07-2019 105,300 104,710 104,710 104,800 156
      12-07-2019 105,400 105,060 105,060 105,270 152
      11-07-2019 105,050 104,800 104,800 105,023 74
      10-07-2019 105,500 104,100 104,100 104,801 578
      09-07-2019 105,200 104,500 105,000 104,600 284
      08-07-2019 104,500 103,700 103,700 104,290 225
      05-07-2019 105,500 103,551 104,500 103,642 240
      02-07-2019 104,500 104,400 104,400 104,487 30
      02-07-2019 103,730 103,720 103,720 103,721 84
      02-07-2019 104,500 103,720 103,721 0,000 114
      01-07-2019 103,600 103,550 103,550 103,600 23
      28-06-2019 103,550 103,500 103,500 103,514 184
      27-06-2019 104,300 103,626 104,000 103,870 45
      26-06-2019 104,450 104,000 104,000 104,378 73
      25-06-2019 104,000 103,500 103,500 103,655 177
      24-06-2019 104,000 103,600 103,999 103,785 108
      21-06-2019 103,600 103,600 103,600 103,600 22
      20-06-2019 103,990 103,600 103,899 103,600 251
      19-06-2019 103,600 103,500 103,500 103,501 109
      18-06-2019 103,800 103,500 103,600 103,590 88
      14-06-2019 103,600 103,600 103,600 103,600 15
      14-06-2019 103,600 103,600 103,600 103,600 15
      13-06-2019 103,800 103,570 103,600 103,644 191
      12-06-2019 103,850 103,570 103,570 103,700 69
      11-06-2019 103,850 103,410 103,850 103,483 230
      10-06-2019 103,850 103,200 103,200 103,678 41
      07-06-2019 103,500 103,200 103,450 103,305 46
      06-06-2019 103,700 103,360 103,360 103,476 46
      05-06-2019 103,350 103,000 103,350 103,300 144
      04-06-2019 103,200 102,600 102,600 102,700 55
      03-06-2019 103,350 103,350 103,350 103,350 30
      31-05-2019 103,360 103,360 103,360 103,360 1
      30-05-2019 103,150 102,500 102,500 103,150 93
      29-05-2019 103,300 102,850 103,050 102,850 321
      28-05-2019 103,100 102,850 103,100 103,000 111
      27-05-2019 103,190 102,550 102,800 103,051 451
      24-05-2019 102,900 102,701 102,701 102,843 105
      23-05-2019 103,050 102,650 102,900 102,739 264
      22-05-2019 102,880 102,700 102,850 102,800 74
      21-05-2019 102,900 102,700 102,900 102,700 35
      20-05-2019 102,900 102,500 102,900 102,801 346
      17-05-2019 102,800 102,200 102,450 102,425 106
      16-05-2019 102,750 102,052 102,700 102,550 220
      15-05-2019 102,690 102,600 102,600 102,647 38
      14-05-2019 102,700 102,680 102,700 102,680 30
      13-05-2019 102,700 101,960 102,500 101,960 182
      09-05-2019 102,780 102,300 102,500 102,760 204
      09-05-2019 102,780 102,300 102,500 102,760 0
      08-05-2019 102,900 102,500 102,899 102,680 160
      07-05-2019 102,750 101,900 101,900 102,606 72
      06-05-2019 102,500 102,500 102,500 102,500 19
      02-05-2019 103,000 102,000 102,600 0,000 40
      02-05-2019 102,950 101,000 102,500 102,950 200
      30-04-2019 103,100 102,000 102,800 102,800 66
      30-04-2019 103,100 102,000 102,800 102,800 66
      25-04-2019 103,000 102,500 102,500 102,812 61
      25-04-2019 103,000 102,500 102,500 102,812 61
      25-04-2019 103,000 102,500 102,500 102,812 61
      24-04-2019 102,900 102,300 102,850 102,810 67
      23-04-2019 103,100 102,400 102,900 103,100 243
      18-04-2019 102,690 102,250 102,600 102,250 137
      18-04-2019 102,690 102,250 102,600 102,250 137
      18-04-2019 102,690 102,250 102,600 102,250 137
      17-04-2019 102,600 102,200 102,600 102,560 168
      16-04-2019 102,500 102,150 102,150 102,353 102
      15-04-2019 102,450 102,200 102,200 102,450 78
      12-04-2019 102,279 102,000 102,000 102,279 200
      11-04-2019 101,990 101,750 101,900 101,952 388
      10-04-2019 101,900 101,800 101,850 101,900 342
      09-04-2019 101,800 101,600 101,650 101,800 468
      08-04-2019 101,690 101,500 101,500 101,679 626
      05-04-2019 101,550 101,200 101,550 101,500 361
      04-04-2019 101,500 101,490 101,500 101,490 227
      03-04-2019 101,500 101,400 101,500 101,450 200
      02-04-2019 101,500 101,400 101,500 101,500 288
      01-04-2019 101,989 100,002 100,002 101,427 139
      29-03-2019 101,300 101,000 101,010 101,182 306
      28-03-2019 101,350 101,000 101,350 101,211 802
      27-03-2019 101,700 101,199 101,200 101,500 176
      26-03-2019 101,550 101,150 101,550 101,150 352
      22-03-2019 101,150 101,010 101,150 101,055 149
      22-03-2019 101,150 101,010 101,150 101,055 149
      21-03-2019 101,200 101,110 101,110 101,200 300
      20-03-2019 101,100 100,920 101,060 101,100 258
      19-03-2019 101,100 101,050 101,100 101,063 568
      18-03-2019 101,400 100,900 101,200 101,009 779
      15-03-2019 101,000 100,510 100,510 100,987 964
      14-03-2019 100,950 100,430 100,500 100,724 1.340
      13-03-2019 100,500 100,000 100,280 100,363 6.488
Οι τιμές των μετοχών και των δεικτών στο site παρουσιάζονται με 15λεπτη καθυστέρηση. Τα δεδομένα του ελληνικού χρηματιστηρίου προέρχονται απο την εταιρεία Inforex.
Επιστροφή στην mobile έκδοση.