Παράγωγα \

AEGN24L

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

9,41

Τελ. Ενημ.:

12:11

-0,04 0,00%

Συν.Όγκος 29
Όγκος πακέτων 0
Όγκος τελ.πράξης 8
Τζίρος 27400
Πράξεις 6

Αγορά

1 Εντολές 5 x9,390

Πώληση

1 Εντολές 5 x9,450

Saleside BBBBSB
Bid Ask Ratio 1.0:1.0
Bid Sales Trend 522057.0000
Ask Sales Trend 104154.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

9,41 9,49

Άνοιγμα 9,47

Χαμ. 52 εβδ. Υψ. 52 εβδ.

9,45 9,45

Ημερ/νία λήξης. 20/12/2024
Strike 0.0000
Settle
Margin
Open Interest 3091

Προηγ. Κλείσιμο

9.4500 0.3100 3.3917 %

Απόδοση

7 ημερών

-4,93%

1 μηνός

-10,60%

3 μηνών

-13,38%

6 μηνών

-28,73%

1 έτους

0,00%

Υποκείμενο Σύμβολο

ΑΡΑΙΓ

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ (ΚΟ)

9.3850

-0.0450 -0.4772%

21/11/2024 , 12:13 Πρ. Κλείσιμο 9.4300

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	9,4900	9,3900	9,3900	9,4500	98	92.471
19/11/2024	9,5300	9,0800	9,5300	9,1400	349	324.871
18/11/2024	9,6100	9,4800	9,6100	9,6700	112	106.702
15/11/2024	9,7600	9,6600	9,7600	9,8300	28	27.157
14/11/2024	9,9500	9,8800	9,8900	9,9900	12	11.903
13/11/2024	9,9800	9,8300	9,9500	9,9400	47	46.582
12/11/2024	10,0900	10,0200	10,0500	10,0400	102	102.581
11/11/2024	10,1200	9,9600	9,9800	10,0700	158	158.995
08/11/2024	9,8900	9,7400	9,7400	9,9100	4	3.925
07/11/2024	9,9000	9,7900	9,9000	9,8600	13	12.837
06/11/2024	10,0300	9,8000	10,0000	9,8500	50	49.807
05/11/2024	9,8500	9,8000	9,8100	9,8600	9	8.850
04/11/2024	9,8800	9,7200	9,8800	9,8100	108	105.904
01/11/2024	10,1400	9,9900	10,1200	9,9900	10	10.103
31/10/2024	10,0300	9,9600	9,9600	10,0300	31	30.996
30/10/2024	10,2300	9,9700	10,2300	10,0400	128	128.587
29/10/2024	10,3300	10,2100	10,3200	10,2000	54	55.421
25/10/2024	10,3700	10,2100	10,3400	10,2200	29	29.859
24/10/2024	10,4600	10,3900	10,3900	10,4300	12	12.510
23/10/2024	10,4400	10,3700	10,4400	10,3800	30	31.157
22/10/2024	10,5500	10,3000	10,5500	10,3600	27	28.147
21/10/2024	0,0000	0,0000	0,0000	10,5700	0	0
18/10/2024	10,6100	10,4300	10,4300	10,6100	14	14.805
17/10/2024	10,4800	10,4100	10,4100	10,6100	8	8.358
16/10/2024	10,5400	10,5400	10,5400	10,5400	10	10.540
15/10/2024	10,5100	10,4100	10,4300	10,5000	126	131.552
14/10/2024	10,4500	10,3100	10,3200	10,2900	87	90.190
11/10/2024	10,2500	10,0900	10,1900	10,1000	37	37.529
10/10/2024	10,3500	10,1700	10,2700	10,1900	17	17.381
09/10/2024	10,5100	10,4200	10,4200	10,3400	162	169.019
08/10/2024	10,4700	10,3200	10,4300	10,3700	65	67.729
07/10/2024	10,6400	10,4900	10,6400	10,5500	41	43.323
04/10/2024	10,7000	10,6200	10,6900	10,6500	54	57.590
03/10/2024	10,7600	10,6000	10,6000	10,6400	55	58.712
02/10/2024	10,8400	10,5600	10,8400	10,6200	316	337.970
01/10/2024	11,1200	11,0000	11,1200	11,0700	24	26.584
30/09/2024	11,2400	11,0000	11,1900	11,0300	49	54.564
27/09/2024	11,2300	11,0600	11,1400	11,2000	521	582.942
26/09/2024	11,0800	10,7200	10,7300	11,0300	176	192.736
25/09/2024	10,8100	10,7100	10,8100	10,7500	77	82.875
24/09/2024	10,8900	10,7600	10,7900	10,7700	124	134.210
23/09/2024	10,8700	10,6800	10,8100	10,7900	119	128.466
20/09/2024	10,8400	10,6100	10,8100	10,8100	232	249.107
19/09/2024	10,9100	10,7100	10,9100	10,7900	711	767.836
18/09/2024	10,8800	10,6700	10,8800	10,8100	444	479.033
17/09/2024	11,0000	10,7200	10,7200	10,9900	1.065	1.147.797
16/09/2024	10,7650	10,6100	10,6900	10,7300	337	360.951
13/09/2024	10,9800	10,8300	10,8300	10,8200	260	283.447
12/09/2024	11,0600	10,9000	11,0000	10,8800	62	68.073
11/09/2024	11,2100	11,0000	11,1600	11,1500	54	60.093
10/09/2024	11,4000	11,3000	11,3900	11,1900	17	19.256
09/09/2024	11,5000	11,5000	11,5000	11,5400	4	4.600
06/09/2024	0,0000	0,0000	0,0000	11,6300	0	0
05/09/2024	11,6500	11,5500	11,5500	11,7100	3	3.475
04/09/2024	11,5600	11,5600	11,5600	11,5500	25	28.900
03/09/2024	0,0000	0,0000	0,0000	11,5000	0	0
02/09/2024	0,0000	0,0000	0,0000	11,3600	0	0
30/08/2024	0,0000	0,0000	0,0000	11,1200	0	0
29/08/2024	0,0000	0,0000	0,0000	11,1300	0	0
28/08/2024	0,0000	0,0000	0,0000	11,2000	0	0
27/08/2024	0,0000	0,0000	0,0000	11,1900	0	0
26/08/2024	0,0000	0,0000	0,0000	11,1900	0	0
23/08/2024	0,0000	0,0000	0,0000	11,1800	0	0
22/08/2024	0,0000	0,0000	0,0000	11,2500	0	0
21/08/2024	0,0000	0,0000	0,0000	11,3100	0	0
20/08/2024	0,0000	0,0000	0,0000	10,9100	0	0
19/08/2024	0,0000	0,0000	0,0000	10,9100	0	0
16/08/2024	11,0000	11,0000	11,0000	10,9200	2	2.200
14/08/2024	0,0000	0,0000	0,0000	10,9700	0	0
13/08/2024	0,0000	0,0000	0,0000	10,9600	0	0
12/08/2024	0,0000	0,0000	0,0000	10,9600	0	0
09/08/2024	0,0000	0,0000	0,0000	10,8800	0	0
08/08/2024	0,0000	0,0000	0,0000	10,9100	0	0
07/08/2024	0,0000	0,0000	0,0000	11,1200	0	0
06/08/2024	0,0000	0,0000	0,0000	10,5600	0	0
05/08/2024	10,3000	10,3000	10,3000	10,3200	16	16.480
02/08/2024	0,0000	0,0000	0,0000	11,3700	0	0
01/08/2024	11,6200	11,6200	11,6200	11,6200	30	34.860
31/07/2024	11,8200	11,8200	11,8200	11,9500	30	35.460
30/07/2024	11,9200	11,9200	11,9200	11,9200	30	35.760
29/07/2024	0,0000	0,0000	0,0000	11,8900	0	0
26/07/2024	0,0000	0,0000	0,0000	11,8200	0	0
25/07/2024	0,0000	0,0000	0,0000	11,7900	0	0
24/07/2024	0,0000	0,0000	0,0000	11,9000	0	0
23/07/2024	0,0000	0,0000	0,0000	12,0600	0	0
22/07/2024	0,0000	0,0000	0,0000	12,2000	0	0
19/07/2024	0,0000	0,0000	0,0000	12,1300	0	0
18/07/2024	0,0000	0,0000	0,0000	12,1500	0	0
17/07/2024	12,1200	12,1200	12,1200	12,1200	30	36.360
16/07/2024	0,0000	0,0000	0,0000	12,1300	0	0
15/07/2024	0,0000	0,0000	0,0000	12,2100	0	0
12/07/2024	0,0000	0,0000	0,0000	12,2900	0	0
11/07/2024	0,0000	0,0000	0,0000	12,0600	0	0
10/07/2024	0,0000	0,0000	0,0000	11,9300	0	0
09/07/2024	0,0000	0,0000	0,0000	11,8100	0	0
08/07/2024	0,0000	0,0000	0,0000	11,8400	0	0
05/07/2024	0,0000	0,0000	0,0000	12,0100	0	0
04/07/2024	0,0000	0,0000	0,0000	11,6300	0	0
03/07/2024	0,0000	0,0000	0,0000	11,3700	0	0
02/07/2024	0,0000	0,0000	0,0000	11,6600	0	0
01/07/2024	0,0000	0,0000	0,0000	11,7900	0	0
28/06/2024	0,0000	0,0000	0,0000	11,3800	0	0
27/06/2024	0,0000	0,0000	0,0000	11,1300	0	0
26/06/2024	0,0000	0,0000	0,0000	11,1300	0	0
25/06/2024	0,0000	0,0000	0,0000	11,3900	0	0
21/06/2024	0,0000	0,0000	0,0000	11,3200	0	0
20/06/2024	0,0000	0,0000	0,0000	11,3600	0	0
19/06/2024	0,0000	0,0000	0,0000	11,4900	0	0
18/06/2024	0,0000	0,0000	0,0000	11,2300	0	0
17/06/2024	0,0000	0,0000	0,0000	11,4200	0	0
14/06/2024	0,0000	0,0000	0,0000	11,6600	0	0
13/06/2024	0,0000	0,0000	0,0000	11,8000	0	0
12/06/2024	0,0000	0,0000	0,0000	11,7000	0	0
11/06/2024	0,0000	0,0000	0,0000	11,8300	0	0
10/06/2024	0,0000	0,0000	0,0000	11,9600	0	0
07/06/2024	0,0000	0,0000	0,0000	11,8500	0	0
06/06/2024	0,0000	0,0000	0,0000	11,8300	0	0
05/06/2024	0,0000	0,0000	0,0000	11,6900	0	0
04/06/2024	0,0000	0,0000	0,0000	11,9900	0	0
03/06/2024	0,0000	0,0000	0,0000	11,9600	0	0
31/05/2024	0,0000	0,0000	0,0000	11,8900	0	0
30/05/2024	0,0000	0,0000	0,0000	11,7600	0	0
29/05/2024	0,0000	0,0000	0,0000	12,0400	0	0
28/05/2024	0,0000	0,0000	0,0000	12,2400	0	0
27/05/2024	0,0000	0,0000	0,0000	12,5000	0	0
24/05/2024	0,0000	0,0000	0,0000	12,5800	0	0
23/05/2024	0,0000	0,0000	0,0000	12,5500	0	0
22/05/2024	0,0000	0,0000	0,0000	12,8300	0	0
21/05/2024	0,0000	0,0000	0,0000	12,8600	0	0
20/05/2024	0,0000	0,0000	0,0000	13,2600	0	0
17/05/2024	0,0000	0,0000	0,0000	13,2800	0	0
16/05/2024	0,0000	0,0000	0,0000	13,4600	0	0
15/05/2024	0,0000	0,0000	0,0000	13,5100	0	0
14/05/2024	0,0000	0,0000	0,0000	13,4600	0	0
13/05/2024	0,0000	0,0000	0,0000	13,3200	0	0
09/05/2024	0,0000	0,0000	0,0000	12,9500	0	0
08/05/2024	0,0000	0,0000	0,0000	12,8100	0	0
02/05/2024	0,0000	0,0000	0,0000	12,7600	0	0
30/04/2024	0,0000	0,0000	0,0000	12,5200	0	0
29/04/2024	0,0000	0,0000	0,0000	12,3000	0	0
26/04/2024	0,0000	0,0000	0,0000	12,4200	0	0
25/04/2024	0,0000	0,0000	0,0000	12,4600	0	0
24/04/2024	0,0000	0,0000	0,0000	12,5000	0	0
23/04/2024	0,0000	0,0000	0,0000	12,4600	0	0
22/04/2024	0,0000	0,0000	0,0000	11,9400	0	0
19/04/2024	0,0000	0,0000	0,0000	11,9300	0	0
18/04/2024	0,0000	0,0000	0,0000	11,6200	0	0
17/04/2024	0,0000	0,0000	0,0000	11,4800	0	0
16/04/2024	0,0000	0,0000	0,0000	11,9900	0	0
15/04/2024	0,0000	0,0000	0,0000	12,3300	0	0
12/04/2024	0,0000	0,0000	0,0000	12,6900	0	0
11/04/2024	0,0000	0,0000	0,0000	12,8200	0	0
10/04/2024	0,0000	0,0000	0,0000	12,7800	0	0
09/04/2024	0,0000	0,0000	0,0000	12,7600	0	0
08/04/2024	0,0000	0,0000	0,0000	12,6800	0	0
05/04/2024	0,0000	0,0000	0,0000	12,6500	0	0
04/04/2024	0,0000	0,0000	0,0000	12,4100	0	0
03/04/2024	0,0000	0,0000	0,0000	12,1700	0	0
02/04/2024	0,0000	0,0000	0,0000	12,7300	0	0
28/03/2024	0,0000	0,0000	0,0000	12,7100	0	0
27/03/2024	0,0000	0,0000	0,0000	12,8100	0	0
26/03/2024	0,0000	0,0000	0,0000	12,9100	0	0
22/03/2024	0,0000	0,0000	0,0000	12,9300	0	0
21/03/2024	0,0000	0,0000	0,0000	12,9500	0	0
20/03/2024	0,0000	0,0000	0,0000	12,7500	0	0
19/03/2024	0,0000	0,0000	0,0000	12,8200	0	0
15/03/2024	0,0000	0,0000	0,0000	12,9600	0	0
14/03/2024	0,0000	0,0000	0,0000	12,9000	0	0
13/03/2024	0,0000	0,0000	0,0000	12,8600	0	0
12/03/2024	0,0000	0,0000	0,0000	12,5300	0	0
11/03/2024	0,0000	0,0000	0,0000	12,8600	0	0
08/03/2024	0,0000	0,0000	0,0000	13,0500	0	0
06/03/2024	0,0000	0,0000	0,0000	12,8000	0	0
05/03/2024	0,0000	0,0000	0,0000	13,0100	0	0
04/03/2024	0,0000	0,0000	0,0000	12,9500	0	0
01/03/2024	0,0000	0,0000	0,0000	12,7900	0	0
29/02/2024	0,0000	0,0000	0,0000	12,4600	0	0
28/02/2024	0,0000	0,0000	0,0000	12,4400	0	0
27/02/2024	0,0000	0,0000	0,0000	12,6300	0	0
26/02/2024	0,0000	0,0000	0,0000	12,8500	0	0
23/02/2024	0,0000	0,0000	0,0000	12,7500	0	0
22/02/2024	0,0000	0,0000	0,0000	12,6100	0	0
21/02/2024	0,0000	0,0000	0,0000	12,5700	0	0
20/02/2024	0,0000	0,0000	0,0000	12,6700	0	0
19/02/2024	0,0000	0,0000	0,0000	12,5100	0	0
16/02/2024	0,0000	0,0000	0,0000	12,6500	0	0
14/02/2024	0,0000	0,0000	0,0000	12,7200	0	0
13/02/2024	0,0000	0,0000	0,0000	12,6400	0	0
12/02/2024	0,0000	0,0000	0,0000	12,9200	0	0
09/02/2024	0,0000	0,0000	0,0000	12,9200	0	0
07/02/2024	0,0000	0,0000	0,0000	12,9200	0	0
06/02/2024	0,0000	0,0000	0,0000	12,7800	0	0
05/02/2024	0,0000	0,0000	0,0000	12,6200	0	0
02/02/2024	0,0000	0,0000	0,0000	12,4400	0	0
01/02/2024	0,0000	0,0000	0,0000	12,5000	0	0
31/01/2024	0,0000	0,0000	0,0000	12,0100	0	0
30/01/2024	0,0000	0,0000	0,0000	11,7100	0	0
29/01/2024	0,0000	0,0000	0,0000	11,9500	0	0
26/01/2024	0,0000	0,0000	0,0000	12,0000	0	0
25/01/2024	0,0000	0,0000	0,0000	11,9800	0	0
24/01/2024	0,0000	0,0000	0,0000	11,5700	0	0
23/01/2024	0,0000	0,0000	0,0000	11,4500	0	0
22/01/2024	0,0000	0,0000	0,0000	11,5100	0	0
19/01/2024	0,0000	0,0000	0,0000	11,4100	0	0
18/01/2024	0,0000	0,0000	0,0000	11,4500	0	0
16/01/2024	0,0000	0,0000	0,0000	11,8400	0	0
15/01/2024	0,0000	0,0000	0,0000	11,9000	0	0
12/01/2024	0,0000	0,0000	0,0000	12,0300	0	0
11/01/2024	0,0000	0,0000	0,0000	12,0500	0	0
10/01/2024	0,0000	0,0000	0,0000	12,1300	0	0
09/01/2024	0,0000	0,0000	0,0000	11,8200	0	0
08/01/2024	0,0000	0,0000	0,0000	11,7000	0	0
05/01/2024	0,0000	0,0000	0,0000	11,6400	0	0
04/01/2024	0,0000	0,0000	0,0000	11,7000	0	0
03/01/2024	0,0000	0,0000	0,0000	11,5800	0	0
02/01/2024	0,0000	0,0000	0,0000	11,5600	0	0
29/12/2023	0,0000	0,0000	0,0000	11,4000	0	0
27/12/2023	0,0000	0,0000	0,0000	11,6300	0	0
22/12/2023	0,0000	0,0000	0,0000	11,6700	0	0
21/12/2023	0,0000	0,0000	0,0000	11,8200	0	0
20/12/2023	0,0000	0,0000	0,0000	11,6300	0	0
19/12/2023	0,0000	0,0000	0,0000	11,3500	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
10:56:09.095	41.224,00	9,41	8,00	9,41	9,48
10:41:54.997	18.811,00	9,49	5,00	9,46	9,49
10:41:12.803	18.297,00	9,45	5,00	9,47	9,49
10:41:12.803	18.296,00	9,45	5,00	9,47	9,49
10:41:12.803	18.295,00	9,46	5,00	9,47	9,49
10:41:12.803	18.294,00	9,47	1,00	9,47	9,49