Aegean Airlines SA (32A)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.47 | 4.43814919736 | 10.59 | 11.11 | 10.4 | 359 | 10.47454545 | DE |
4 | 0.26 | 2.40740740741 | 10.8 | 11.27 | 10.4 | 645 | 11.00547154 | DE |
12 | -0.72 | -6.11205432937 | 11.78 | 12.18 | 9.98 | 492 | 10.90279029 | DE |
26 | -1.42 | -11.3782051282 | 12.48 | 13.4 | 9.98 | 454 | 11.59955578 | DE |
52 | 0.84 | 8.21917808219 | 10.22 | 13.4 | 9.26 | 401 | 11.49345116 | DE |
156 | -2.16 | -16.3388804841 | 13.22 | 13.48 | 9.26 | 444 | 11.53269267 | DE |
260 | -2.16 | -16.3388804841 | 13.22 | 13.48 | 9.26 | 444 | 11.53269267 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727382360 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
1727295960 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
1727209560 | 10.58 | 0.1 | 0.95 | 10.63 | 10.63 | 10.58 | 202 |
1727123160 | 10.48 | 0.08 | 0.77 | 10.81 | 10.81 | 10.48 | 550 |
1726864020 | 10.4 | -0.29 | -2.71 | 10.59 | 10.59 | 10.4 | 326 |
1726777620 | 10.69 | 0 | 0.00 | 10.69 | 10.69 | 10.69 | 0 |
1726691220 | 10.69 | -0.04 | -0.37 | 10.72 | 10.72 | 10.69 | 422 |
1726604760 | 10.73 | 0.19 | 1.80 | 10.73 | 10.73 | 10.73 | 400 |
1726518420 | 10.539999 | -0.56 | -5.05 | 10.78 | 10.78 | 10.539999 | 271 |
1726259160 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
1726172760 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
1726086360 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
1725999960 | 11.1 | -0.09 | -0.80 | 11.14 | 11.14 | 11.03 | 3019 |
1725913620 | 11.19 | -0.04 | -0.36 | 11.27 | 11.27 | 11.16 | 2450 |
1725654360 | 11.23 | 0.01 | 0.09 | 11.23 | 11.23 | 11.23 | 10 |
1725567960 | 11.22 | 0.1 | 0.90 | 11.22 | 11.22 | 11.22 | 500 |
1725481560 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 100 |
1725395160 | 11.12 | 0.11 | 1.00 | 11.08 | 11.12 | 11.08 | 750 |
1725308760 | 11.01 | 0.12 | 1.10 | 11.01 | 11.01 | 11.01 | 1 |
1725049560 | 10.89 | -0.14 | -1.27 | 10.8 | 10.89 | 10.8 | 22 |
1724963160 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
1724876760 | 11.03 | 0.21 | 1.94 | 10.92 | 11.03 | 10.92 | 246 |
1724790420 | 10.82 | -0.09 | -0.82 | 10.82 | 10.82 | 10.82 | 1 |
1724704020 | 10.91 | -0.21 | -1.89 | 10.91 | 10.91 | 10.91 | 20 |
1724444820 | 11.12 | 0.01 | 0.09 | 11.11 | 11.12 | 11.11 | 153 |
1724358420 | 11.11 | 0.14 | 1.28 | 11.11 | 11.11 | 11.11 | 25 |
1724271960 | 10.97 | 0.24 | 2.24 | 10.59 | 10.97 | 10.59 | 2165 |
1724185620 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
1724099220 | 10.73 | -0.08 | -0.74 | 10.73 | 10.73 | 10.73 | 46 |
1723840020 | 10.81 | 0.01 | 0.09 | 10.81 | 10.81 | 10.81 | 20 |
1723753620 | 10.8 | 0.15 | 1.41 | 10.86 | 10.86 | 10.8 | 156 |
1723667160 | 10.65 | -0.01 | -0.09 | 10.65 | 10.65 | 10.65 | 111 |
1723580760 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
1723494360 | 10.66 | -0.06 | -0.56 | 10.75 | 10.8 | 10.66 | 700 |
1723235220 | 10.72 | -0.06 | -0.56 | 10.72 | 10.72 | 10.72 | 150 |
1723148820 | 10.78 | -0.12 | -1.10 | 10.77 | 10.78 | 10.77 | 33 |
1723062360 | 10.9 | 0.55 | 5.31 | 10.5 | 10.9 | 10.5 | 277 |
1722975960 | 10.35 | 0.15 | 1.47 | 10.5 | 10.5 | 10.35 | 750 |
1722889620 | 10.199999 | -1.24 | -10.84 | 10.89 | 10.89 | 9.98 | 5000 |
1722630420 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
1722544020 | 11.44 | -0.2 | -1.72 | 11.53 | 11.53 | 11.44 | 45 |
1722457620 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
1722371220 | 11.64 | 0.07 | 0.61 | 11.64 | 11.64 | 11.64 | 6 |
1722284760 | 11.57 | -0.08 | -0.69 | 11.59 | 11.59 | 11.57 | 24 |
1722025620 | 11.65 | 0.02 | 0.17 | 11.65 | 11.65 | 11.65 | 1000 |
1721939160 | 11.63 | -0.06 | -0.51 | 11.63 | 11.63 | 11.63 | 500 |
1721852820 | 11.69 | -0.17 | -1.43 | 11.69 | 11.69 | 11.69 | 1 |
1721766420 | 11.86 | -0.01 | -0.08 | 11.86 | 11.86 | 11.86 | 5 |
1721677800 | 11.87 | -0.13 | -1.08 | 11.87 | 11.87 | 11.87 | 100 |
1721420820 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1721334420 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1721248020 | 12 | -0.15 | -1.23 | 12 | 12 | 12 | 400 |
1721161560 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 0 |
1721075160 | 12.15 | -0.03 | -0.25 | 12.17 | 12.17 | 12.15 | 107 |
1720815960 | 12.18 | 0.05 | 0.41 | 12.18 | 12.18 | 12.18 | 100 |
1720729560 | 12.13 | 0.28 | 2.36 | 11.9 | 12.13 | 11.9 | 634 |
1720643220 | 11.85 | 0.13 | 1.11 | 11.96 | 11.96 | 11.85 | 218 |
1720556760 | 11.72 | -0.06 | -0.51 | 11.72 | 11.72 | 11.72 | 20 |
1720470360 | 11.78 | 0.1 | 0.86 | 11.78 | 11.78 | 11.78 | 96 |
1720211220 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 0 |
1720124820 | 11.68 | 0.34 | 3.00 | 11.68 | 11.68 | 11.68 | 30 |
1720038420 | 11.34 | 0 | 0.00 | 11.34 | 11.34 | 11.34 | 0 |
1719952020 | 11.34 | -0.37 | -3.16 | 11.44 | 11.44 | 11.34 | 2 |
1719865620 | 11.71 | -0.02 | -0.17 | 11.83 | 11.83 | 11.71 | 41 |
1719606420 | 11.73 | 0.7 | 6.35 | 11.53 | 11.73 | 11.53 | 317 |
1719520020 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관