Τιμές Μετοχών

MARFIN INVESTMENT GROUP

ΜΙΓ

0,14

Μεταβολή 0,00 (0%)

Τελ. ενημ: 17:16:48 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
0,14 0,14 0,16 0,16
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
0,14 0,13 0,13 0,06
Άνοιγμα 0,14
Προηγούμενο Κλείσιμο 0,14
Όγκος 3.504.190
Τζίρος 494.417
Πράξεις 512
Κεφαλαιοποίηση 131.531.505
Αριθμός Μετοχών 939.510.748

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
0,141110:30:15
0,14949510:30:15
0,1484293710:30:15
0,14193810:30:15
0,141295010:30:15
0,149.43310.38310:30:15
0,1455510.93810:30:15
0,145.00015.93810:30:23
0,141.28317.22110:30:23
0,149.00026.22110:30:46
0,1411.00037.22110:30:46
0,145.00042.22110:31:58
0,145.00047.22110:32:35
0,1410047.32110:33:29
0,142.50049.82110:33:39
0,149.00058.82110:33:39
0,1416258.98310:33:46
0,143.00061.98310:33:57
0,1473862.72110:35:11
0,148.00070.72110:35:11
0,1493771.65810:35:22
0,1410.00081.65810:35:36
0,1410.00091.65810:35:43
0,142.50094.15810:36:06
0,148.000102.15810:36:06
0,142.500104.65810:37:09
0,145.000109.65810:37:18
0,1410.000119.65810:37:18
0,1410.000129.65810:37:38
0,142.500132.15810:37:41
0,142.500134.65810:38:11
0,147.500142.15810:38:11
0,1413.000155.15810:38:43
0,142.500157.65810:38:54
0,14400158.05810:38:54
0,1410.000168.05810:41:11
0,1410.000178.05810:41:41
0,146.600184.65810:41:41
0,1410.000194.65810:41:41
0,147.400202.05810:41:50
0,142.600204.65810:42:44
0,142.500207.15810:42:44
0,145.000212.15810:42:44
0,145.000217.15810:42:56
0,1420.000237.15810:43:00
0,145.325242.48310:43:00
0,1421.900264.38310:43:05
0,141.000265.38310:43:05
0,1410.000275.38310:43:05
0,144.500279.88310:43:05
0,144.961284.84410:43:05
0,1458.500343.34410:43:05
0,1499.139442.48310:43:05
0,147.000449.48310:43:36
0,14500449.98310:44:50
0,1410.000459.98310:47:38
0,141.000460.98310:47:38
0,145.142466.12510:48:07
0,144.858470.98310:48:24
0,14861471.84410:48:24
0,1444.281516.12510:48:24
0,1411.300527.42510:48:33
0,1415.000542.42510:48:35
0,149.000551.42510:48:38
0,141.000552.42510:48:54
0,142.500554.92510:48:59
0,141.500556.42510:49:23
0,146.000562.42510:52:02
0,142.500564.92510:55:01
0,14750565.67510:56:08
0,142.500568.17510:57:05
0,143.600571.77510:58:00
0,14400572.17510:58:00
0,14250572.42510:58:07
0,148.500580.92510:59:50
0,141.500582.42510:59:50
0,148.000590.42511:00:39
0,148.000598.42511:00:45
0,14700599.12511:00:57
0,14250599.37511:01:14
0,144.550603.92511:02:37
0,141.257605.18211:02:37
0,14500605.68211:02:48
0,142.500608.18211:02:48
0,14352608.53411:02:48
0,14500609.03411:03:17
0,1410.000619.03411:03:46
0,1410.000629.03411:05:00
0,144.648633.68211:05:52
0,14352634.03411:05:52
0,143.000637.03411:06:12
0,144.000641.03411:06:47
0,14200641.23411:07:13
0,147.648648.88211:09:07
0,142.352651.23411:09:29
0,14148651.38211:12:54
0,1410.000661.38211:14:38
0,143.493664.87511:14:39
0,14600665.47511:15:38
0,14880666.35511:15:38
0,14520666.87511:15:38
0,144.480671.35511:24:35
0,1418.247689.60211:24:42
0,1415.000704.60211:29:56
0,141.507706.10911:31:47
0,14246706.35511:31:47
0,14500706.85511:34:28
0,14400707.25511:36:14
0,146.800714.05511:37:12
0,141.554715.60911:40:09
0,141.246716.85511:40:43
0,141.000717.85511:40:43
0,141.000718.85511:40:43
0,145.000723.85511:41:37
0,1415.000738.85511:41:37
0,142.000740.85511:41:57
0,1410.000750.85511:43:32
0,1460.000810.85511:46:12
0,148.000818.85511:46:36
0,1442.000860.85511:50:40
0,148.000868.85511:53:19
0,1420.000888.85511:53:19
0,141.000889.85511:54:26
0,1413.500903.35511:57:34
0,1432903.38711:58:48
0,14250903.63711:58:48
0,145.000908.63711:58:48
0,145.718914.35511:58:48
0,14282914.63712:00:48
0,145.218919.85512:01:26
0,1439.457959.31212:01:39
0,14543959.85512:01:39
0,1419.457979.31212:02:35
0,141979.31312:02:50
0,14250979.56312:05:05
0,1410.000989.56312:08:33
0,145.000994.56312:09:25
0,145.000999.56312:09:25
0,145.0001.004.56312:12:13
0,145.0001.009.56312:12:13
0,144.0001.013.56312:16:12
0,1410.0001.023.56312:16:12
0,141.0001.024.56312:16:12
0,143.0001.027.56312:18:39
0,145.0001.032.56312:20:34
0,141.9501.034.51312:21:14
0,141.0001.035.51312:21:29
0,142.0001.037.51312:21:44
0,143.0001.040.51312:21:46
0,1410.0001.050.51312:21:46
0,145001.051.01312:24:11
0,141.5001.052.51312:28:07
0,145001.053.01312:29:49
0,141001.053.11312:35:52
0,144.9001.058.01312:38:59
0,141.8001.059.81312:39:28
0,145.0001.064.81312:39:42
0,141001.064.91312:40:04
0,144.5001.069.41312:40:04
0,145.0501.074.46312:40:04
0,143501.074.81312:40:04
0,143.0001.077.81312:40:25
0,141001.077.91312:40:35
0,142.0001.079.91312:41:03
0,141001.080.01312:45:23
0,143.0001.083.01312:52:45
0,142.0001.085.01312:52:45
0,144.5001.089.51312:53:54
0,141.6501.091.16312:54:05
0,141001.091.26312:59:23
0,1410.0001.101.26312:59:24
0,144.0001.105.26312:59:39
0,145.0001.110.26312:59:45
0,145.0001.115.26313:00:05
0,149.0001.124.26313:00:38
0,145.2501.129.51313:03:46
0,145001.130.01313:03:46
0,1471.2501.201.26313:03:46
0,1425.0001.226.26313:06:37
0,14340.0001.566.26313:07:12
0,143.7501.570.01313:07:16
0,1415.4191.585.43213:07:16
0,145.0001.590.43213:07:16
0,1445.0001.635.43213:07:16
0,142.8791.638.31113:07:16
0,1442.5001.680.81113:08:57
0,147.5001.688.31113:11:49
0,144.0001.692.31113:12:52
0,145.0001.697.31113:12:52
0,145.0001.702.31113:12:52
0,141.0001.703.31113:12:52
0,142.5001.705.81113:13:33
0,143001.706.11113:16:55
0,143.2001.709.31113:17:06
0,145.0001.714.31113:18:00
0,145001.714.81113:18:00
0,145001.715.31113:18:00
0,149.0001.724.31113:18:00
0,146.8001.731.11113:18:08
0,145001.731.61113:19:26
0,143.9991.735.61013:21:35
0,1411.735.61113:22:02
0,14991.735.71013:22:02
0,142.6011.738.31113:26:59
0,141.6221.739.93313:29:11
0,141.0001.740.93313:32:26
0,149.3001.750.23313:32:26
0,141001.750.33313:33:50
0,1449.9001.800.23313:33:50
0,144.7001.804.93313:34:19
0,143001.805.23313:34:35
0,141001.805.33313:34:35
0,142.0001.807.33313:34:35
0,142.5001.809.83313:34:35
0,141.0521.810.88513:34:35
0,14401.810.92513:35:03
0,143.9001.814.82513:37:15
0,1481.814.83313:38:06
0,145.0001.819.83313:38:06
0,141.0921.820.92513:38:06
0,149081.821.83313:39:07
0,14921.821.92513:39:07
0,149.9081.831.83313:40:24
0,14921.831.92513:40:24
0,149081.832.83313:42:08
0,141.0001.833.83313:46:14
0,146.0001.839.83313:53:09
0,141.5001.841.33313:55:00
0,142.6001.843.93313:55:06
0,145.0001.848.93313:56:40
0,142.2001.851.13313:57:18
0,142.2001.853.33313:57:44
0,148.0001.861.33313:57:44
0,149.9081.871.24113:58:10
0,147.0001.878.24113:58:10
0,143.5001.881.74113:58:10
0,144.5921.886.33313:58:10
0,144081.886.74114:00:31
0,145.0001.891.74114:00:31
0,142.5001.894.24114:00:31
0,142.0921.896.33314:00:31
0,142.0001.898.33314:03:44
0,144.8001.903.13314:03:44
0,142.0001.905.13314:04:48
0,143.0001.908.13314:06:08
0,142.0001.910.13314:06:49
0,143781.910.51114:06:57
0,142.6221.913.13314:06:57
0,145.0001.918.13314:07:20
0,1420.0001.938.13314:07:20
0,145.0001.943.13314:13:07
0,145.0001.948.13314:13:07
0,145.0001.953.13314:14:31
0,145001.953.63314:14:57
0,141.2501.954.88314:17:25
0,148.7501.963.63314:17:25
0,1416.2501.979.88314:19:18
0,142.0001.981.88314:19:18
0,146.7501.988.63314:19:18
0,1410.0001.998.63314:20:12
0,1410.0002.008.63314:22:25
0,145.0002.013.63314:23:09
0,145.0002.018.63314:23:09
0,1410.0002.028.63314:24:20
0,1440.0002.068.63314:24:20
0,145002.069.13314:25:15
0,1410.0002.079.13314:26:48
0,143.0002.082.13314:27:23
0,1410.0002.092.13314:27:30
0,142.5002.094.63314:33:48
0,143.0002.097.63314:33:52
0,144.5002.102.13314:36:35
0,147.5022.109.63514:37:24
0,142.4982.112.13314:37:26
0,142.5022.114.63514:41:43
0,145002.115.13514:44:51
0,141.0002.116.13514:45:07
0,145.0002.121.13514:45:07
0,145002.121.63514:45:07
0,143.0002.124.63514:45:37
0,145002.125.13514:46:21
0,1414.5002.139.63514:46:21
0,1417.4982.157.13314:47:09
0,145.4002.162.53314:47:30
0,142.1022.164.63514:49:40
0,141.5002.166.13514:50:33
0,143.0002.169.13515:00:36
0,141.3982.170.53315:01:40
0,1450.0002.220.53315:03:15
0,1442.0002.262.53315:05:50
0,1415.0002.277.53315:06:00
0,1410.0002.287.53315:06:10
0,1470.0002.357.53315:06:26
0,1420.0002.377.53315:06:30
0,141.0002.378.53315:06:44
0,1431.0002.409.53315:06:46
0,145.0002.414.53315:06:56
0,1410.7002.425.23315:07:26
0,148022.426.03515:08:01
0,141982.426.23315:09:06
0,147.1002.433.33315:10:19
0,147.1002.440.43315:10:19
0,148002.441.23315:10:19
0,14141.2502.582.48315:10:56
0,142.0002.584.48315:12:34
0,141.5002.585.98315:14:53
0,142.1002.588.08315:14:53
0,143.4002.591.48315:15:15
0,145.0002.596.48315:15:49
0,145002.596.98315:15:50
0,145.0002.601.98315:15:50
0,147.9002.609.88315:16:00
0,141.8002.611.68315:16:00
0,143002.611.98315:17:08
0,145.6482.617.63115:17:08
0,144.3522.621.98315:17:48
0,143.7502.625.73315:17:48
0,141.8982.627.63115:17:58
0,144002.628.03115:20:26
0,145.0522.633.08315:21:09
0,146.0002.639.08315:22:24
0,144.0002.643.08315:23:52
0,1410.0002.653.08315:24:36
0,149.0002.662.08315:25:05
0,146.0002.668.08315:25:09
0,143.0002.671.08315:25:09
0,1410.0002.681.08315:25:09
0,146.0002.687.08315:25:13
0,143.0002.690.08315:25:35
0,142002.690.28315:26:20
0,1410.0002.700.28315:26:28
0,148.8002.709.08315:29:17
0,142002.709.28315:29:56
0,142.0002.711.28315:32:08
0,145.5002.716.78315:32:27
0,1410.9852.727.76815:32:42
0,146.3152.734.08315:32:47
0,1410.0002.744.08315:33:11
0,1420.0002.764.08315:34:02
0,145.0002.769.08315:34:35
0,1430.0002.799.08315:34:35
0,142.0002.801.08315:34:35
0,1412.5002.813.58315:35:06
0,145.0002.818.58315:35:40
0,143.2002.821.78315:35:47
0,141.8002.823.58315:35:47
0,145.0002.828.58315:36:20
0,142.2002.830.78315:36:24
0,142.8002.833.58315:36:24
0,142.0002.835.58315:36:56
0,145002.836.08315:38:05
0,145002.836.58315:38:29
0,145.5002.842.08315:38:29
0,145002.842.58315:38:29
0,141.0002.843.58315:38:29
0,1412.5002.856.08315:38:29
0,1425.0002.881.08315:39:11
0,141.0002.882.08315:39:11
0,1424.0002.906.08315:39:11
0,143.5002.909.58315:40:04
0,1415.0002.924.58315:40:04
0,148.0002.932.58315:40:15
0,1410.0002.942.58315:40:26
0,145.0002.947.58315:40:27
0,148.5002.956.08315:40:29
0,143002.956.38315:41:24
0,141.0002.957.38315:41:24
0,148.0002.965.38315:41:24
0,149.2002.974.58315:41:24
0,148002.975.38315:41:24
0,143.0002.978.38315:41:24
0,141.0002.979.38315:43:13
0,141.6852.981.06815:43:13
0,144.0002.985.06815:43:13
0,148.0002.993.06815:43:13
0,143152.993.38315:43:13
0,145.0002.998.38315:45:44
0,145.0003.003.38315:48:13
0,1427.7003.031.08315:49:17
0,1410.0003.041.08315:52:01
0,145003.041.58315:56:01
0,141.8003.043.38315:56:02
0,141.2003.044.58315:56:02
0,143.8003.048.38315:57:09
0,141.3853.049.76815:57:09
0,144.3003.054.06815:57:09
0,144.0003.058.06815:57:09
0,141.5153.059.58315:57:18
0,143.0003.062.58315:59:04
0,141.0003.063.58315:59:04
0,143.0003.066.58316:03:59
0,141003.066.68316:03:59
0,1410.0003.076.68316:03:59
0,141.9003.078.58316:03:59
0,148.1003.086.68316:06:17
0,141.4903.088.17316:12:17
0,142003.088.37316:12:19
0,142003.088.57316:16:23
0,141.1943.089.76716:17:27
0,142.0003.091.76716:17:35
0,141.4063.093.17316:18:06
0,141.9003.095.07316:18:39
0,1463.095.07916:21:27
0,14743.095.15316:25:12
0,14263.095.17916:25:12
0,143003.095.47916:31:08
0,147003.096.17916:33:52
0,141053.096.28416:33:52
0,146003.096.88416:33:52
0,148.5953.105.47916:33:52
0,141.4053.106.88416:33:54
0,141003.106.98416:33:54
0,142.4743.109.45816:33:59
0,1410.0003.119.45816:33:59
0,141.2003.120.65816:33:59
0,141.0003.121.65816:34:04
0,149003.122.55816:34:32
0,145.0003.127.55816:35:47
0,145003.128.05816:35:47
0,144.1003.132.15816:35:50
0,143.6003.135.75816:35:50
0,147953.136.55316:35:50
0,146053.137.15816:37:32
0,142.9053.140.06316:37:41
0,142.0953.142.15816:39:23
0,142.9053.145.06316:39:23
0,1418.1003.163.16316:39:43
0,142.6003.165.76316:42:04
0,142.4003.168.16316:42:04
0,142.9263.171.08916:42:15
0,141003.171.18916:42:20
0,143.5943.174.78316:42:20
0,141.3063.176.08916:42:20
0,146943.176.78316:42:31
0,145.0003.181.78316:42:31
0,142.0003.183.78316:42:31
0,144003.184.18316:42:31
0,142003.184.38316:42:31
0,145.0003.189.38316:42:31
0,1410.0003.199.38316:42:31
0,146.7063.206.08916:42:31
0,143.2943.209.38316:42:40
0,142003.209.58316:42:40
0,145.0003.214.58316:42:40
0,145.0003.219.58316:42:40
0,143.7003.223.28316:42:40
0,1421.5003.244.78316:42:40
0,141.3063.246.08916:42:40
0,14743.246.16316:42:44
0,141.0003.247.16316:42:59
0,143.6203.250.78316:42:59
0,141203.250.90316:42:59
0,145.0003.255.90316:42:59
0,145.0003.260.90316:42:59
0,1413.2603.274.16316:42:59
0,141.0003.275.16316:46:07
0,141.0003.276.16316:46:07
0,145.0003.281.16316:46:07
0,141.0003.282.16316:46:07
0,142.0003.284.16316:46:07
0,143003.284.46316:49:16
0,14763.284.53916:49:43
0,146243.285.16316:50:01
0,143763.285.53916:50:15
0,141.6243.287.16316:52:44
0,143.3763.290.53916:52:59
0,141.6243.292.16316:53:49
0,142.0003.294.16316:53:49
0,145.0003.299.16316:53:49
0,141.3763.300.53916:53:57
0,145.0003.305.53916:56:22
0,146243.306.16316:56:22
0,141.5953.307.75816:56:22
0,148.7813.316.53916:56:22
0,141.2193.317.75816:58:50
0,145003.318.25816:58:50
0,141.2813.319.53916:58:50
0,142763.319.81516:58:51
0,144.7243.324.53916:59:42
0,1410.0003.334.53916:59:42
0,1420.0003.354.53916:59:42
0,1410.0003.364.53916:59:42
0,1410.0003.374.53916:59:42
0,143003.374.83916:59:42
0,1424.4503.399.28916:59:42
0,144003.399.68916:59:42
0,145.0003.404.68916:59:42
0,1415.0003.419.68916:59:42
0,1410.0003.429.68916:59:49
0,141263.429.81516:59:51
0,146193.430.43416:59:56
0,14813.430.51516:59:56
0,14653.430.58017:10:48
0,144.3003.434.88017:10:48
0,146353.435.51517:10:48
0,144.3653.439.88017:10:48
0,146353.440.51517:10:48
0,143.5003.444.01517:10:48
0,148653.444.88017:10:48
0,143103.445.19017:10:48
0,1410.0003.455.19017:10:48
0,142.5003.457.69017:10:48
0,145.0003.462.69017:10:48
0,1411.3253.474.01517:10:48
0,145.5003.479.51517:10:48
0,141263.479.64117:10:48
0,141.0003.480.64117:10:48
0,146.0493.486.69017:10:48
0,1413.9513.500.64117:11:11
0,141.0493.501.69017:12:27
0,145003.502.19017:12:27
0,142.0003.504.19017:16:48

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20190,090,090,090,09
    18-03-20190,090,090,090,09
    15-03-20190,100,090,100,09
    14-03-20190,090,090,090,09
    13-03-20190,080,090,090,08
    12-03-20190,080,080,080,08
    08-03-20190,080,080,080,08
    07-03-20190,080,080,090,08
    06-03-20190,080,080,080,08
    05-03-20190,090,080,090,08
    04-03-20190,090,090,090,09
    01-03-20190,090,090,090,08
    28-02-20190,080,080,090,08
    27-02-20190,080,080,080,08
    26-02-20190,090,080,090,08
    25-02-20190,080,090,090,08
    22-02-20190,080,080,090,08
    21-02-20190,080,090,090,08
    20-02-20190,080,080,080,08
    19-02-20190,080,080,090,08
    18-02-20190,080,080,090,08
    14-02-20190,080,080,090,08
    13-02-20190,080,080,090,08
    12-02-20190,080,090,090,08
    11-02-20190,080,080,080,08
    08-02-20190,080,080,080,08
    07-02-20190,080,080,080,08
    06-02-20190,080,080,080,08
    05-02-20190,070,080,080,07
    04-02-20190,070,070,070,07
    01-02-20190,070,070,070,07
    31-01-20190,070,070,070,07
    30-01-20190,070,070,070,07
    29-01-20190,070,070,070,07
    28-01-20190,070,070,070,07
    25-01-20190,070,070,070,07
    24-01-20190,070,070,070,07
    23-01-20190,070,070,070,07
    22-01-20190,070,070,070,07
    21-01-20190,070,070,070,07
    17-01-20190,070,070,070,07
    16-01-20190,070,070,070,07
    15-01-20190,070,070,070,07
    14-01-20190,070,070,070,07
    11-01-20190,070,070,070,07
    07-01-20190,070,070,070,07