Euronext Athens
Aegean Airlines
AEGN
Τελευταίο κλείσιμο
12,2000
-0,0200 (-0,16%) 31/08/2026
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.
Άνοιγμα12,2500
Υψηλό12,3800
Χαμηλό12,2000
Όγκος51,260
Τζίρος629,789 €
Πράξεις554
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 12,2000 | 12,2500 | 12,3800 | 12,2000 | 51,260 | 629,789 € |
| 28/08/2026 | 12,2200 | 12,3800 | 12,4600 | 12,0400 | 118,038 | 1,447,243 € |
| 27/08/2026 | 12,2600 | 12,2100 | 12,4500 | 12,2100 | 47,914 | 589,174 € |
| 26/08/2026 | 12,2100 | 12,0500 | 12,5100 | 12,0500 | 153,327 | 1,889,386 € |
| 25/08/2026 | 12,0500 | 12,0500 | 12,1800 | 12,0500 | 48,923 | 591,655 € |
| 24/08/2026 | 12,0500 | 12,1000 | 12,1600 | 12,0000 | 51,134 | 617,766 € |
| 21/08/2026 | 12,0400 | 12,2000 | 12,2000 | 12,0300 | 63,015 | 762,501 € |
| 20/08/2026 | 12,1700 | 12,0800 | 12,1800 | 12,0400 | 46,129 | 558,758 € |
| 19/08/2026 | 12,0500 | 12,1300 | 12,3000 | 11,9900 | 43,430 | 523,995 € |
| 18/08/2026 | 12,1900 | 12,2500 | 12,2600 | 12,1000 | 47,818 | 583,234 € |
| 17/08/2026 | 12,1700 | 12,4000 | 12,4300 | 12,1700 | 42,242 | 516,465 € |
| 14/08/2026 | 12,4000 | 12,3600 | 12,4000 | 12,1700 | 38,052 | 469,133 € |
| 13/08/2026 | 12,2100 | 12,1300 | 12,3600 | 12,0000 | 48,713 | 591,891 € |
| 12/08/2026 | 12,1300 | 12,2300 | 12,2700 | 12,1000 | 51,837 | 630,867 € |
| 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.