Παράγωγα \

AEGN24I

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)
Φάση διαπρ: END_OF_DAY
Status: SUSPENDED

10,49

Τελ. Ενημ.:

18:41

-0,17 -1,00%

Συν.Όγκος 330
Όγκος πακέτων 0
Όγκος τελ.πράξης 1
Τζίρος 350261
Πράξεις 45

Saleside SSSOBBOSSSBBSSSBBBSSSSSSSSSSBB
Bid Ask Ratio
Bid Sales Trend 1131477.0000
Ask Sales Trend 2613867.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

10,49 10,68

Άνοιγμα 10,66

Χαμ. 52 εβδ. Υψ. 52 εβδ.

9,71 13,45

Ημερ/νία λήξης. 20/09/2024
Strike 0.0000
Settle
Margin
Open Interest 796

Προηγ. Κλείσιμο

10.6600 -0.0300 -0.2806 %

Απόδοση

7 ημερών

-0,74%

1 μηνός

-0,84%

3 μηνών

-6,57%

6 μηνών

-16,39%

1 έτους

-14,24%

Υποκείμενο Σύμβολο

ΑΡΑΙΓ

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)

9.4450

0.0150 0.1591%

21/11/2024 , 17:25 Πρ. Κλείσιμο 9.4300

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/09/2024	10,6800	10,4900	10,6600	10,4600	330	350.261
19/09/2024	10,6900	10,6200	10,6900	10,6600	741	790.717
18/09/2024	10,7100	10,5800	10,7100	10,6900	459	489.572
17/09/2024	10,7400	10,6100	10,6100	10,7100	1.124	1.197.010
16/09/2024	10,6800	10,5000	10,5900	10,6100	472	499.855
13/09/2024	10,8200	10,7400	10,8200	10,6900	307	330.792
12/09/2024	10,9500	10,7400	10,8700	10,7400	203	219.573
11/09/2024	11,1100	10,8600	11,1100	11,0600	28	30.655
10/09/2024	11,3800	11,1000	11,3800	11,1400	169	188.647
09/09/2024	11,3700	11,3200	11,3700	11,3800	25	28.372
06/09/2024	11,4400	11,3800	11,3800	11,4800	9	10.290
05/09/2024	11,5100	11,2600	11,2600	11,5600	43	49.212
04/09/2024	11,3400	11,1400	11,1400	11,3300	55	61.796
03/09/2024	11,3300	11,2000	11,2200	11,3400	37	41.549
02/09/2024	11,1800	10,9600	10,9600	11,2000	41	45.678
30/08/2024	10,9900	10,8500	10,9900	10,9600	39	42.587
29/08/2024	10,9500	10,9000	10,9500	10,9700	14	15.314
28/08/2024	10,9400	10,8500	10,9400	11,0400	8	8.740
27/08/2024	11,1200	11,0100	11,0700	11,0200	36	39.885
26/08/2024	11,1000	11,0000	11,0000	11,0300	6	6.617
23/08/2024	11,0400	11,0000	11,0400	11,0200	5	5.508
22/08/2024	11,1500	11,0900	11,1000	11,0900	19	21.093
21/08/2024	11,2300	10,9000	10,9000	11,1500	298	331.359
20/08/2024	10,8300	10,7500	10,8300	10,7800	87	93.895
19/08/2024	10,8400	10,7000	10,8300	10,7500	63	67.708
16/08/2024	10,8800	10,7400	10,8200	10,7600	137	148.391
14/08/2024	10,8600	10,7900	10,8000	10,8100	151	163.726
13/08/2024	10,7700	10,6200	10,7700	10,6700	49	52.344
12/08/2024	10,7800	10,7600	10,7600	10,8000	27	29.099
09/08/2024	10,7600	10,7000	10,7500	10,7200	50	53.523
08/08/2024	10,8400	10,7000	10,8400	10,7500	15	16.167
07/08/2024	10,9100	10,6000	10,6000	10,9600	43	46.562
06/08/2024	10,5400	10,3700	10,3700	10,4100	322	337.671
05/08/2024	10,8500	9,9900	10,8500	10,1700	687	698.348
02/08/2024	11,3300	11,1400	11,2900	11,2000	90	101.172
01/08/2024	11,5500	11,4100	11,5500	11,4500	91	104.582
31/07/2024	11,6800	11,5700	11,6700	11,6100	23	26.724
30/07/2024	11,7200	11,6200	11,7200	11,5800	6	7.005
29/07/2024	11,7000	11,6900	11,6900	11,6600	21	24.567
26/07/2024	11,6200	11,5700	11,5700	11,5900	24	27.828
25/07/2024	11,7200	11,3900	11,7200	11,5600	210	240.689
24/07/2024	11,8100	11,6500	11,8100	11,6700	68	79.487
23/07/2024	12,0900	11,8000	11,8900	11,8300	145	172.967
22/07/2024	12,0300	11,8400	11,8800	11,9700	299	356.614
19/07/2024	11,9200	11,8500	11,9000	11,9000	97	115.227
18/07/2024	11,9400	11,8500	11,9100	11,9200	39	46.447
17/07/2024	12,0500	11,8800	12,0000	11,8900	29	34.639
16/07/2024	12,1200	11,9000	11,9600	12,1900	36	43.198
15/07/2024	12,3000	12,0000	12,2400	12,1300	75	91.567
12/07/2024	12,3900	12,2000	12,3000	12,2100	38	46.700
11/07/2024	12,4900	12,0000	12,0200	12,2000	263	323.784
10/07/2024	12,0600	11,9000	11,9200	11,9700	95	114.068
09/07/2024	11,9800	11,8000	11,9600	11,9800	78	92.571
08/07/2024	12,0300	11,8200	12,0300	11,8600	25	29.729
05/07/2024	12,1000	11,8300	12,0500	11,8400	73	86.993
04/07/2024	12,0900	11,6800	11,7100	12,0500	226	270.710
03/07/2024	11,5900	11,3700	11,4500	11,6800	18	20.647
02/07/2024	11,7200	11,3400	11,7200	11,4200	65	74.427
01/07/2024	11,9900	11,6600	11,8100	11,7100	120	142.324
28/06/2024	11,8800	11,4300	11,4300	11,7800	45	52.299
27/06/2024	11,3400	11,2000	11,2100	11,3700	132	148.253
26/06/2024	11,3000	11,1000	11,3000	11,1200	395	442.468
25/06/2024	11,3200	11,1000	11,2300	11,1400	358	400.663
21/06/2024	11,4100	11,2500	11,3000	11,4400	108	122.756
20/06/2024	11,5600	11,0600	11,4900	11,3700	891	1.025.779
19/06/2024	11,5800	11,4000	11,5700	11,4100	351	404.677
18/06/2024	11,6000	11,2800	11,2800	11,5700	1.011	1.148.871
17/06/2024	11,4460	11,2500	11,2500	11,3200	444	502.226
14/06/2024	11,6800	11,3800	11,6200	11,3900	143	164.572
13/06/2024	11,9200	11,7300	11,8500	11,9800	210	249.517
12/06/2024	11,9400	11,8000	11,8200	12,1000	593	700.934
11/06/2024	11,8300	11,7000	11,8300	11,7700	14	16.473
10/06/2024	0,0000	0,0000	0,0000	11,8100	0	0
07/06/2024	11,6200	11,6200	11,6200	11,9400	2	2.324
06/06/2024	0,0000	0,0000	0,0000	11,9800	0	0
05/06/2024	0,0000	0,0000	0,0000	11,9600	0	0
04/06/2024	11,8700	11,8700	11,8700	11,8200	5	5.935
03/06/2024	0,0000	0,0000	0,0000	12,1300	0	0
31/05/2024	0,0000	0,0000	0,0000	11,9500	0	0
30/05/2024	11,7100	11,7100	11,7100	11,8800	1	1.171
29/05/2024	11,8800	11,8600	11,8800	11,8200	15	17.810
28/05/2024	12,2000	12,2000	12,2000	12,0700	5	6.100
27/05/2024	0,0000	0,0000	0,0000	12,4400	0	0
24/05/2024	0,0000	0,0000	0,0000	12,5100	0	0
23/05/2024	0,0000	0,0000	0,0000	12,4800	0	0
22/05/2024	0,0000	0,0000	0,0000	12,7700	0	0
21/05/2024	0,0000	0,0000	0,0000	12,8000	0	0
20/05/2024	0,0000	0,0000	0,0000	13,1900	0	0
17/05/2024	0,0000	0,0000	0,0000	13,2100	0	0
16/05/2024	0,0000	0,0000	0,0000	13,3900	0	0
15/05/2024	0,0000	0,0000	0,0000	13,4500	0	0
14/05/2024	0,0000	0,0000	0,0000	13,4000	0	0
13/05/2024	0,0000	0,0000	0,0000	13,2600	0	0
09/05/2024	0,0000	0,0000	0,0000	12,8900	0	0
08/05/2024	0,0000	0,0000	0,0000	12,7500	0	0
02/05/2024	0,0000	0,0000	0,0000	12,7000	0	0
30/04/2024	0,0000	0,0000	0,0000	12,4600	0	0
29/04/2024	0,0000	0,0000	0,0000	12,2400	0	0
26/04/2024	0,0000	0,0000	0,0000	12,3600	0	0
25/04/2024	0,0000	0,0000	0,0000	12,4000	0	0
24/04/2024	0,0000	0,0000	0,0000	12,4300	0	0
23/04/2024	0,0000	0,0000	0,0000	12,3900	0	0
22/04/2024	0,0000	0,0000	0,0000	11,8800	0	0
19/04/2024	0,0000	0,0000	0,0000	11,8700	0	0
18/04/2024	0,0000	0,0000	0,0000	11,5600	0	0
17/04/2024	0,0000	0,0000	0,0000	11,4200	0	0
16/04/2024	0,0000	0,0000	0,0000	11,9300	0	0
15/04/2024	0,0000	0,0000	0,0000	12,2700	0	0
12/04/2024	0,0000	0,0000	0,0000	12,6200	0	0
11/04/2024	0,0000	0,0000	0,0000	12,7500	0	0
10/04/2024	0,0000	0,0000	0,0000	12,7100	0	0
09/04/2024	0,0000	0,0000	0,0000	12,7000	0	0
08/04/2024	0,0000	0,0000	0,0000	12,6200	0	0
05/04/2024	0,0000	0,0000	0,0000	12,5900	0	0
04/04/2024	0,0000	0,0000	0,0000	12,3500	0	0
03/04/2024	0,0000	0,0000	0,0000	12,1100	0	0
02/04/2024	0,0000	0,0000	0,0000	12,6600	0	0
28/03/2024	0,0000	0,0000	0,0000	12,6400	0	0
27/03/2024	0,0000	0,0000	0,0000	12,7400	0	0
26/03/2024	0,0000	0,0000	0,0000	12,8500	0	0
22/03/2024	0,0000	0,0000	0,0000	12,8700	0	0
21/03/2024	0,0000	0,0000	0,0000	12,8900	0	0
20/03/2024	0,0000	0,0000	0,0000	12,6900	0	0
19/03/2024	0,0000	0,0000	0,0000	12,7500	0	0
15/03/2024	0,0000	0,0000	0,0000	12,8900	0	0
14/03/2024	0,0000	0,0000	0,0000	12,8300	0	0
13/03/2024	0,0000	0,0000	0,0000	12,8000	0	0
12/03/2024	0,0000	0,0000	0,0000	12,4700	0	0
11/03/2024	0,0000	0,0000	0,0000	12,8000	0	0
08/03/2024	0,0000	0,0000	0,0000	12,9800	0	0
06/03/2024	0,0000	0,0000	0,0000	12,7400	0	0
05/03/2024	0,0000	0,0000	0,0000	12,9400	0	0
04/03/2024	0,0000	0,0000	0,0000	12,8800	0	0
01/03/2024	0,0000	0,0000	0,0000	12,7200	0	0
29/02/2024	0,0000	0,0000	0,0000	12,4000	0	0
28/02/2024	0,0000	0,0000	0,0000	12,3800	0	0
27/02/2024	0,0000	0,0000	0,0000	12,5600	0	0
26/02/2024	0,0000	0,0000	0,0000	12,7900	0	0
23/02/2024	0,0000	0,0000	0,0000	12,6900	0	0
22/02/2024	0,0000	0,0000	0,0000	12,5500	0	0
21/02/2024	0,0000	0,0000	0,0000	12,5100	0	0
20/02/2024	0,0000	0,0000	0,0000	12,6100	0	0
19/02/2024	0,0000	0,0000	0,0000	12,4500	0	0
16/02/2024	0,0000	0,0000	0,0000	12,5900	0	0
14/02/2024	0,0000	0,0000	0,0000	12,6500	0	0
13/02/2024	0,0000	0,0000	0,0000	12,5700	0	0
12/02/2024	0,0000	0,0000	0,0000	12,8600	0	0
09/02/2024	0,0000	0,0000	0,0000	12,8600	0	0
07/02/2024	0,0000	0,0000	0,0000	12,8600	0	0
06/02/2024	0,0000	0,0000	0,0000	12,7200	0	0
05/02/2024	0,0000	0,0000	0,0000	12,5600	0	0
02/02/2024	0,0000	0,0000	0,0000	12,3800	0	0
01/02/2024	0,0000	0,0000	0,0000	12,4400	0	0
31/01/2024	0,0000	0,0000	0,0000	11,9500	0	0
30/01/2024	0,0000	0,0000	0,0000	11,6500	0	0
29/01/2024	0,0000	0,0000	0,0000	11,9000	0	0
26/01/2024	0,0000	0,0000	0,0000	11,9400	0	0
25/01/2024	0,0000	0,0000	0,0000	11,9200	0	0
24/01/2024	0,0000	0,0000	0,0000	11,5100	0	0
23/01/2024	0,0000	0,0000	0,0000	11,3900	0	0
22/01/2024	0,0000	0,0000	0,0000	11,4500	0	0
19/01/2024	0,0000	0,0000	0,0000	11,3500	0	0
18/01/2024	0,0000	0,0000	0,0000	11,3900	0	0
16/01/2024	0,0000	0,0000	0,0000	11,7800	0	0
15/01/2024	0,0000	0,0000	0,0000	11,8400	0	0
12/01/2024	0,0000	0,0000	0,0000	11,9700	0	0
11/01/2024	0,0000	0,0000	0,0000	11,9900	0	0
10/01/2024	0,0000	0,0000	0,0000	12,0700	0	0
09/01/2024	0,0000	0,0000	0,0000	11,7600	0	0
08/01/2024	0,0000	0,0000	0,0000	11,6500	0	0
05/01/2024	0,0000	0,0000	0,0000	11,5800	0	0
04/01/2024	0,0000	0,0000	0,0000	11,6500	0	0
03/01/2024	0,0000	0,0000	0,0000	11,5300	0	0
02/01/2024	0,0000	0,0000	0,0000	11,5100	0	0
29/12/2023	0,0000	0,0000	0,0000	11,3500	0	0
27/12/2023	0,0000	0,0000	0,0000	11,5700	0	0
22/12/2023	0,0000	0,0000	0,0000	11,6100	0	0
21/12/2023	0,0000	0,0000	0,0000	11,7600	0	0
20/12/2023	0,0000	0,0000	0,0000	11,5700	0	0
19/12/2023	0,0000	0,0000	0,0000	11,2900	0	0
18/12/2023	0,0000	0,0000	0,0000	11,6800	0	0
15/12/2023	0,0000	0,0000	0,0000	11,7800	0	0
14/12/2023	0,0000	0,0000	0,0000	11,8200	0	0
13/12/2023	0,0000	0,0000	0,0000	11,7400	0	0
12/12/2023	0,0000	0,0000	0,0000	11,8800	0	0
11/12/2023	0,0000	0,0000	0,0000	11,9700	0	0
08/12/2023	0,0000	0,0000	0,0000	11,8700	0	0
07/12/2023	0,0000	0,0000	0,0000	11,7900	0	0
06/12/2023	0,0000	0,0000	0,0000	11,6400	0	0
05/12/2023	0,0000	0,0000	0,0000	11,5400	0	0
04/12/2023	0,0000	0,0000	0,0000	11,7300	0	0
01/12/2023	0,0000	0,0000	0,0000	11,6500	0	0
30/11/2023	0,0000	0,0000	0,0000	11,5900	0	0
29/11/2023	0,0000	0,0000	0,0000	11,5300	0	0
28/11/2023	0,0000	0,0000	0,0000	11,7300	0	0
27/11/2023	0,0000	0,0000	0,0000	11,7900	0	0
24/11/2023	0,0000	0,0000	0,0000	11,7900	0	0
23/11/2023	0,0000	0,0000	0,0000	11,7500	0	0
22/11/2023	0,0000	0,0000	0,0000	11,6300	0	0
21/11/2023	0,0000	0,0000	0,0000	11,9800	0	0
20/11/2023	0,0000	0,0000	0,0000	12,1800	0	0
17/11/2023	0,0000	0,0000	0,0000	12,1900	0	0
16/11/2023	0,0000	0,0000	0,0000	11,8600	0	0
15/11/2023	0,0000	0,0000	0,0000	12,0000	0	0
14/11/2023	0,0000	0,0000	0,0000	11,5400	0	0
13/11/2023	0,0000	0,0000	0,0000	11,4600	0	0
10/11/2023	0,0000	0,0000	0,0000	11,5400	0	0
09/11/2023	0,0000	0,0000	0,0000	11,7000	0	0
08/11/2023	0,0000	0,0000	0,0000	11,8300	0	0
07/11/2023	0,0000	0,0000	0,0000	11,5600	0	0
06/11/2023	0,0000	0,0000	0,0000	11,0100	0	0
03/11/2023	0,0000	0,0000	0,0000	11,0800	0	0
02/11/2023	0,0000	0,0000	0,0000	10,4700	0	0
01/11/2023	0,0000	0,0000	0,0000	10,5300	0	0
31/10/2023	0,0000	0,0000	0,0000	10,3600	0	0
30/10/2023	0,0000	0,0000	0,0000	10,0400	0	0
27/10/2023	0,0000	0,0000	0,0000	9,9200	0	0
26/10/2023	0,0000	0,0000	0,0000	10,1800	0	0
25/10/2023	0,0000	0,0000	0,0000	10,4500	0	0
24/10/2023	0,0000	0,0000	0,0000	10,0300	0	0
23/10/2023	0,0000	0,0000	0,0000	9,9800	0	0
20/10/2023	0,0000	0,0000	0,0000	10,3100	0	0
19/10/2023	0,0000	0,0000	0,0000	10,4300	0	0
18/10/2023	0,0000	0,0000	0,0000	10,5100	0	0
17/10/2023	0,0000	0,0000	0,0000	10,3300	0	0
16/10/2023	0,0000	0,0000	0,0000	10,3900	0	0
13/10/2023	0,0000	0,0000	0,0000	10,6000	0	0
12/10/2023	0,0000	0,0000	0,0000	10,6200	0	0
11/10/2023	0,0000	0,0000	0,0000	10,2500	0	0
10/10/2023	0,0000	0,0000	0,0000	9,7100	0	0
09/10/2023	0,0000	0,0000	0,0000	10,1900	0	0
05/10/2023	0,0000	0,0000	0,0000	10,9300	0	0
04/10/2023	0,0000	0,0000	0,0000	10,6400	0	0
03/10/2023	0,0000	0,0000	0,0000	10,5600	0	0
02/10/2023	0,0000	0,0000	0,0000	10,7100	0	0
29/09/2023	0,0000	0,0000	0,0000	10,4000	0	0
28/09/2023	0,0000	0,0000	0,0000	10,8100	0	0
27/09/2023	0,0000	0,0000	0,0000	11,2000	0	0
21/09/2023	0,0000	0,0000	0,0000	11,1200	0	0
20/09/2023	0,0000	0,0000	0,0000	11,7100	0	0
19/09/2023	0,0000	0,0000	0,0000	12,4300	0	0
18/09/2023	0,0000	0,0000	0,0000	12,3300	0	0