ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Aegean Airlines SA

Aegean Airlines SA (32A)

11.74
-0.13
(-1.10%)
Closed July 23 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DE
40000000DE
120000000DE
260000000DE
520000000DE
1560000000DE
2600000000DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172176642011.86-0.01-0.0811.8611.8611.865
172167996011.87-0.13-1.0811.8711.8711.87100
17214208201200.001212120
17213344201200.001212120
172124802012-0.15-1.23121212400
172116156012.1500.0012.1512.1512.150
172107516012.15-0.03-0.2512.1712.1712.15107
172081596012.180.050.4112.1812.1812.18100
172072956012.130.282.3611.912.1311.9634
172064322011.850.131.1111.9611.9611.85218
172055676011.72-0.06-0.5111.7211.7211.7220
172047036011.780.10.8611.7811.7811.7896
172021122011.6800.0011.6811.6811.680
172012482011.680.343.0011.6811.6811.6830
172003842011.3400.0011.3411.3411.340
171995202011.34-0.37-3.1611.4411.4411.342
171986562011.71-0.02-0.1711.8311.8311.7141
171960642011.730.76.3511.5311.7311.53317
171952002011.0300.0011.0311.0311.030
171943362011.03-0.28-2.4811.0311.0311.0311
171934722011.3100.0011.3111.3111.310
171926082011.310.191.7111.3111.3111.311
171900156011.1200.0011.1211.1211.120
171891516011.12-0.32-2.8011.2511.2510.88835
171882876011.4400.0011.4411.4411.440
171874236011.440.413.7211.0811.4411.0828
171865602011.03-0.57-4.9111.4311.4911.03217
171839682011.600.0011.611.611.60
171831042011.6-0.1-0.8511.611.611.65
171822402011.700.0011.711.711.70
171813762011.70.050.4311.711.711.7400
171805122011.65-0.29-2.4311.5611.6511.56401
171779202011.940.110.9311.8111.9411.8143
171770562011.830.131.1111.7411.8311.74208
171761922011.7-0.15-1.2711.711.711.7260
171753282011.8500.0011.8511.8511.850
171744642011.850.433.7711.9711.9711.81409
171718722011.4200.0011.4211.4211.420
171710082011.42-0.24-2.0611.4711.4711.42500
171701442011.66-0.35-2.9111.8211.8211.66297
171692802012.01-0.16-1.3112.0112.0112.01810
171684162012.1700.0012.1712.1712.170
171658242012.17-0.51-4.0212.7112.7112.17254
171649602012.680.342.7612.5212.6812.492402
171640962012.34-0.37-2.9112.3412.3412.341
171632316012.71-0.46-3.4912.7112.7112.7143
171623682013.1700.0013.1713.1713.170
171597762013.17-0.03-0.2313.1713.1713.17300
171589122013.2-0.2-1.4913.2313.2313.2231
171580482013.40.120.9013.413.413.45
171571842013.280.020.1513.2213.313.221506
171563196013.260.130.9913.1913.2613.19135
171537282013.130.413.2212.7513.1312.752858
171528642012.7200.0012.7212.7212.720
171520002012.7200.0012.7212.7212.720
171511362012.720.070.5512.7212.7212.722
171502722012.65-0.01-0.0812.5712.6512.57243
171476802012.660.040.3212.6612.6612.6657
171468156012.620.483.9512.5312.6212.52651
171450882012.1400.0012.1412.1412.140
171442242012.140.151.2512.112.2412.1510
171416322011.9900.0011.9911.9911.990
171407682011.99-0.05-0.4211.9911.9911.991
171399042012.04-0.34-2.7512.2412.2412.041010

Your Recent History

Delayed Upgrade Clock