Euronext Athens
Aegean Airlines
AEGN
Τελευταίο κλείσιμο
12,2700
+0,1000 (+0,82%) 11/08/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα12,1700
Υψηλό12,3400
Χαμηλό12,1700
Όγκος46,539
Τζίρος570,453 €
Πράξεις582
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 12,2700 | 12,1700 | 12,3400 | 12,1700 | 46,539 | 570,453 € |
| 10/08/2026 | 12,1700 | 12,4000 | 12,4000 | 12,1600 | 33,803 | 413,607 € |
| 07/08/2026 | 12,3700 | 12,3200 | 12,4900 | 12,2000 | 28,791 | 354,750 € |
| 06/08/2026 | 12,3200 | 12,5200 | 12,5400 | 12,3200 | 26,584 | 329,564 € |
| 05/08/2026 | 12,5000 | 12,2500 | 12,5500 | 12,2500 | 64,660 | 801,976 € |
| 04/08/2026 | 12,2300 | 12,4900 | 12,5200 | 12,2300 | 70,633 | 875,721 € |
| 03/08/2026 | 12,4400 | 12,1500 | 12,4400 | 12,0500 | 72,953 | 892,812 € |
| 31/07/2026 | 12,1500 | 12,1000 | 12,1500 | 11,9100 | 39,406 | 476,089 € |
| 30/07/2026 | 12,0500 | 11,9900 | 12,0600 | 11,8000 | 23,007 | 275,031 € |
| 29/07/2026 | 11,9900 | 11,9000 | 12,0000 | 11,8300 | 37,716 | 449,922 € |
| 28/07/2026 | 11,9000 | 12,1000 | 12,1000 | 11,8900 | 28,911 | 345,192 € |
| 27/07/2026 | 12,0200 | 11,8000 | 12,0700 | 11,8000 | 61,202 | 734,428 € |
| 24/07/2026 | 11,7400 | 11,6200 | 11,8200 | 11,6000 | 45,508 | 530,807 € |
| 23/07/2026 | 11,6200 | 11,9000 | 11,9200 | 11,6200 | 86,856 | 1,018,194 € |
| 22/07/2026 | 11,9900 | 11,9000 | 12,1000 | 11,7400 | 92,138 | 1,099,794 € |
| 21/07/2026 | 11,9600 | 11,9100 | 12,1100 | 11,8200 | 51,039 | 612,735 € |
| 20/07/2026 | 12,0400 | 11,5200 | 12,1000 | 11,5200 | 103,059 | 1,219,800 € |
| 17/07/2026 | 11,7000 | 11,8500 | 12,0000 | 11,7000 | 99,192 | 1,169,665 € |
| 16/07/2026 | 11,9000 | 12,0200 | 12,0200 | 11,8000 | 75,782 | 901,933 € |
| 15/07/2026 | 11,9300 | 12,0900 | 12,0900 | 11,8000 | 91,754 | 1,091,032 € |
| 14/07/2026 | 12,0800 | 12,2100 | 12,2100 | 11,9000 | 51,535 | 619,615 € |
| 13/07/2026 | 12,2100 | 12,3000 | 12,3200 | 12,0900 | 85,614 | 1,044,375 € |
| 10/07/2026 | 12,3600 | 12,5600 | 12,6000 | 12,2800 | 88,083 | 1,093,307 € |
| 09/07/2026 | 12,4500 | 12,2200 | 12,4500 | 12,2200 | 43,876 | 542,491 € |
| 08/07/2026 | 12,2700 | 12,5600 | 12,7500 | 12,1800 | 135,373 | 1,672,408 € |
| 07/07/2026 | 12,8000 | 12,8300 | 13,0300 | 12,8000 | 61,346 | 790,024 € |
| 06/07/2026 | 12,8300 | 13,0000 | 13,0700 | 12,7300 | 147,160 | 1,898,553 € |
| 03/07/2026 | 12,9600 | 13,0000 | 13,0500 | 12,8700 | 50,319 | 650,095 € |
| 02/07/2026 | 12,9400 | 12,8800 | 12,9800 | 12,8300 | 103,351 | 1,336,103 € |
| 01/07/2026 | 12,8300 | 12,6100 | 12,8800 | 12,6100 | 41,208 | 526,131 € |
| 30/06/2026 | 12,7000 | 12,9200 | 12,9200 | 12,7000 | 81,185 | 1,038,243 € |
| 29/06/2026 | 12,7600 | 12,9100 | 12,9800 | 12,7600 | 55,622 | 715,769 € |
| 26/06/2026 | 12,9100 | 12,7300 | 12,9800 | 12,7100 | 87,300 | 1,124,201 € |
| 25/06/2026 | 12,8600 | 12,6400 | 13,0700 | 12,6400 | 166,611 | 2,150,006 € |
| 24/06/2026 | 12,6400 | 12,5800 | 12,7800 | 12,5800 | 44,503 | 564,290 € |
| 23/06/2026 | 12,6000 | 12,6400 | 12,6400 | 12,4600 | 42,378 | 532,030 € |
| 22/06/2026 | 12,7200 | 12,8000 | 12,8000 | 12,6000 | 57,131 | 725,857 € |
| 19/06/2026 | 12,7000 | 12,6600 | 12,7200 | 12,4500 | 76,548 | 965,442 € |
| 18/06/2026 | 12,6600 | 12,6500 | 12,8400 | 12,6100 | 70,544 | 894,105 € |
| 17/06/2026 | 12,6800 | 12,8800 | 12,8800 | 12,6400 | 46,592 | 592,867 € |
| 16/06/2026 | 12,7500 | 12,7400 | 12,8000 | 12,5700 | 118,538 | 1,507,377 € |
| 15/06/2026 | 12,7400 | 12,6400 | 12,9000 | 12,6400 | 318,181 | 4,060,451 € |
| 12/06/2026 | 12,1700 | 12,0200 | 12,3500 | 12,0100 | 217,029 | 2,649,855 € |
| 11/06/2026 | 11,8300 | 11,8900 | 11,9200 | 11,7700 | 60,216 | 712,283 € |
| 10/06/2026 | 11,8900 | 12,1200 | 12,1200 | 11,8400 | 66,245 | 786,648 € |
| 09/06/2026 | 12,0500 | 11,9000 | 12,1000 | 11,9000 | 79,047 | 947,375 € |
| 08/06/2026 | 11,9000 | 11,8000 | 12,1000 | 11,8000 | 74,293 | 888,794 € |
| 05/06/2026 | 12,1300 | 12,1200 | 12,2200 | 12,0800 | 97,061 | 1,179,353 € |
| 04/06/2026 | 12,1200 | 12,1500 | 12,3600 | 12,0800 | 79,179 | 961,506 € |
| 03/06/2026 | 12,3200 | 12,3800 | 12,3800 | 12,1600 | 62,455 | 764,108 € |
| 02/06/2026 | 12,3800 | 12,3900 | 12,5300 | 12,2000 | 104,397 | 1,286,356 € |
| 29/05/2026 | 12,3900 | 12,1200 | 12,4700 | 12,1200 | 133,074 | 1,646,027 € |
| 28/05/2026 | 12,1000 | 12,1200 | 12,3200 | 12,0200 | 75,764 | 920,766 € |
| 27/05/2026 | 12,3200 | 12,1500 | 12,4600 | 12,1500 | 117,665 | 1,451,689 € |
| 26/05/2026 | 12,1500 | 12,0900 | 12,2100 | 11,9600 | 66,809 | 809,632 € |
| 25/05/2026 | 12,0500 | 11,9800 | 12,2800 | 11,9700 | 121,401 | 1,470,774 € |
| 22/05/2026 | 11,6600 | 11,5500 | 11,6600 | 11,2800 | 81,766 | 942,404 € |
| 21/05/2026 | 11,3200 | 11,2300 | 11,3900 | 11,1100 | 110,031 | 1,239,570 € |
| 20/05/2026 | 11,2300 | 11,0900 | 11,2900 | 10,9000 | 92,938 | 1,031,398 € |
| 19/05/2026 | 11,0200 | 10,9900 | 11,0500 | 10,8500 | 110,814 | 1,215,964 € |
| 18/05/2026 | 10,8400 | 11,0800 | 11,1000 | 10,8100 | 114,452 | 1,242,977 € |
| 15/05/2026 | 11,0800 | 11,3600 | 11,3600 | 10,9800 | 90,721 | 1,004,701 € |
| 14/05/2026 | 11,2600 | 11,2800 | 11,5100 | 11,2000 | 40,106 | 453,429 € |
| 13/05/2026 | 11,2800 | 11,3600 | 11,5600 | 11,2000 | 61,035 | 688,914 € |
| 12/05/2026 | 11,3600 | 11,1100 | 11,4300 | 10,9600 | 120,646 | 1,343,603 € |
| 11/05/2026 | 11,1100 | 11,4700 | 11,4700 | 11,0800 | 122,774 | 1,373,260 € |
| 08/05/2026 | 11,3100 | 11,2900 | 11,5000 | 11,2000 | 58,009 | 661,371 € |
| 07/05/2026 | 11,5000 | 11,6800 | 11,7800 | 11,5000 | 89,238 | 1,038,316 € |
| 06/05/2026 | 11,5200 | 11,4000 | 11,9000 | 11,2800 | 334,385 | 3,852,659 € |
| 05/05/2026 | 11,0700 | 11,0000 | 11,2000 | 10,9400 | 90,092 | 995,965 € |
| 04/05/2026 | 11,0000 | 11,2000 | 11,3900 | 11,0000 | 147,573 | 1,666,708 € |
| 30/04/2026 | 11,1500 | 11,4200 | 11,4200 | 11,0500 | 129,780 | 1,451,119 € |
| 29/04/2026 | 11,4800 | 11,7000 | 11,7400 | 11,4000 | 145,325 | 1,674,183 € |
| 28/04/2026 | 11,7300 | 11,7200 | 11,9400 | 11,6300 | 311,957 | 3,669,738 € |
| 27/04/2026 | 12,6000 | 12,5000 | 12,6800 | 12,4800 | 303,373 | 3,819,255 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.