Aegean Airlines (PK) (AGZNF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 12.65 | 12.65 | 12.65 | 400 | 12.65 | CS |
| 12 | -1.964 | -13.4391679212 | 14.614 | 14.614 | 11.85 | 526 | 13.07927757 | CS |
| 26 | -0.645 | -4.85144791275 | 13.295 | 14.614 | 11.85 | 443 | 13.11411848 | CS |
| 52 | -1.63 | -11.4145658263 | 14.28 | 14.614 | 10.39 | 441 | 13.21048753 | CS |
| 156 | 6.65 | 110.833333333 | 6 | 14.614 | 4.5 | 1604 | 8.53397038 | CS |
| 260 | 3.801714 | 42.9655415749 | 8.848286 | 14.614 | 3.0652 | 4150 | 4.98140231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029340 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1721942940 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1721856540 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1721770140 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1721683740 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1721424540 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1721338140 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1721251740 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1721165340 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1721078940 | 12.65 | 0.72 | 6.00 | 12.65 | 12.65 | 12.65 | 400 |
| 1720819740 | 11.934 | 0 | 0.00 | 11.934 | 11.934 | 11.934 | 0 |
| 1720733340 | 11.934 | 0 | 0.00 | 11.934 | 11.934 | 11.934 | 0 |
| 1720646940 | 11.934 | 0 | 0.00 | 11.934 | 11.934 | 11.934 | 0 |
| 1720560540 | 11.934 | 0 | 0.00 | 11.934 | 11.934 | 11.934 | 0 |
| 1720474140 | 11.934 | 0 | 0.00 | 11.934 | 11.934 | 11.934 | 0 |
| 1720214940 | 11.934 | 0 | 0.00 | 11.934 | 11.934 | 11.934 | 0 |
| 1720042140 | 11.934 | 0 | 0.00 | 11.934 | 11.934 | 11.934 | 0 |
| 1719955740 | 11.934 | 0 | 0.00 | 11.934 | 11.934 | 11.934 | 0 |
| 1719869340 | 11.934 | 0 | 0.00 | 11.934 | 11.934 | 11.934 | 0 |
| 1719610140 | 11.934 | 0 | 0.00 | 11.934 | 11.934 | 11.934 | 0 |
| 1719523740 | 11.934 | 0 | 0.00 | 11.934 | 11.934 | 11.934 | 0 |
| 1719437340 | 11.934 | 0 | 0.00 | 11.934 | 11.934 | 11.934 | 0 |
| 1719350940 | 11.934 | 0 | 0.00 | 11.934 | 11.934 | 11.934 | 0 |
| 1719264540 | 11.934 | 0.08 | 0.71 | 11.934 | 11.934 | 11.934 | 1000 |
| 1719005040 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1718918640 | 11.85 | -0.65 | -5.20 | 11.85 | 11.85 | 11.85 | 130 |
| 1718745900 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1718659500 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1718400300 | 12.5 | -2.11 | -14.47 | 12.5 | 12.5 | 12.5 | 100 |
| 1718314200 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1718227800 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1718141400 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1718055000 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1717795800 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1717709400 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1717622400 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1717536000 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1717449600 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1717190400 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1717104000 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1717017600 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1716931200 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1716585600 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1716499200 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1716412800 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1716326400 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1716240000 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1715980800 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1715894400 | 14.614 | 0 | 0.00 | 14.614 | 14.614 | 14.614 | 0 |
| 1715808000 | 14.614 | 1.44 | 10.96 | 14.614 | 14.614 | 14.614 | 1000 |
| 1715722200 | 13.17 | 0 | 0.00 | 13.17 | 13.17 | 13.17 | 0 |
| 1715635800 | 13.17 | 0 | 0.00 | 13.17 | 13.17 | 13.17 | 0 |
| 1715376600 | 13.17 | 0 | 0.00 | 13.17 | 13.17 | 13.17 | 0 |
| 1715290200 | 13.17 | 0 | 0.00 | 13.17 | 13.17 | 13.17 | 0 |
| 1715203800 | 13.17 | 0 | 0.00 | 13.17 | 13.17 | 13.17 | 0 |
| 1715117400 | 13.17 | 0 | 0.00 | 13.17 | 13.17 | 13.17 | 0 |
| 1715031000 | 13.17 | 0 | 0.00 | 13.17 | 13.17 | 13.17 | 0 |
| 1714771800 | 13.17 | 0 | 0.00 | 13.17 | 13.17 | 13.17 | 0 |
| 1714685400 | 13.17 | 0 | 0.00 | 13.17 | 13.17 | 13.17 | 0 |
| 1714599000 | 13.17 | 0 | 0.00 | 13.17 | 13.17 | 13.17 | 0 |
| 1714512600 | 13.17 | 0 | 0.00 | 13.17 | 13.17 | 13.17 | 0 |
| 1714397400 | 13.17 | 0 | 0.00 | 13.17 | 13.17 | 13.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
