Χρηματιστήριο \

MARFIN INVEST.GROUP SA (ΚΟ)
ΜΙΓ
3,7000
Τελ. Ενημ.:
17:25
0,01 0,00%
  • Συν.Όγκος 7989
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 200
  • Τζίρος 29412
  • Πράξεις 209
Πώληση
1 Εντολές 1000 x 3,700
  • Saleside SSSSSSBBBBBBBBBBBBBBBSSSSSSSII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
3,6300 3,7300
Άνοιγμα 3,70
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,28 4,36
  • Άνοιγμα τελευτ. δημοπρ. 3.7000
  • Όγκος ανοιγ. τελ. δημ. 500
Προηγ. Κλείσιμο
3.6900 0.0300 0.8197 %
  • Μέσος σταθμικό 3.6817
  • Εμπορευσιμότητα 0.0254
  • Κεφαλαιοποίηση € 116180000 εκ
  • Αρ. Μετοχών 31400000

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
5,73%
1 μηνός
-13,18%
3 μηνών
11,48%
6 μηνών
61,84%
1 έτους
14,77%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
24/10/2025 3,7300 3,6300 3,7000 3,70007.989 29.412
23/10/2025 3,7400 3,6000 3,6000 3,690016.549 61.147
22/10/2025 3,6800 3,5300 3,5900 3,660021.712 78.534
21/10/2025 3,5900 3,4200 3,4400 3,590013.954 48.807
20/10/2025 3,4800 3,3800 3,4200 3,480013.504 46.123
17/10/2025 3,4500 3,3600 3,4500 3,420010.968 37.540
16/10/2025 3,5000 3,4000 3,4900 3,49009.051 31.412
15/10/2025 3,6000 3,4000 3,6000 3,490013.840 48.136
14/10/2025 3,7500 3,5400 3,7500 3,540018.457 66.536
13/10/2025 3,8000 3,6400 3,7700 3,700019.971 73.569
10/10/2025 3,9000 3,7500 3,9000 3,770035.128 134.224
09/10/2025 3,9600 3,8500 3,9400 3,900016.288 63.875
08/10/2025 4,0300 3,9500 4,0000 3,960016.935 67.597
07/10/2025 4,0300 3,9500 4,0100 4,030013.855 55.392
06/10/2025 4,1000 3,9800 4,1000 4,000016.149 64.992
03/10/2025 4,1500 4,0700 4,0700 4,100018.133 74.530
01/10/2025 4,0500 3,9700 4,0000 4,010020.904 83.717
30/09/2025 4,1000 3,9800 4,1000 4,000019.269 77.407
29/09/2025 4,2100 4,0700 4,2000 4,07008.861 36.688
26/09/2025 4,2000 4,1400 4,1700 4,19006.057 25.234
25/09/2025 4,2300 4,1100 4,2200 4,170016.170 67.335
24/09/2025 4,2600 4,1800 4,2200 4,230012.319 52.066
23/09/2025 4,2800 4,1800 4,2600 4,250011.895 50.544
22/09/2025 4,3000 4,2500 4,2600 4,25009.530 40.796
19/09/2025 4,3300 4,2300 4,2300 4,270013.342 57.169
18/09/2025 4,3400 4,2600 4,2800 4,280020.269 87.179
17/09/2025 4,3600 4,1400 4,3600 4,330029.433 126.618
16/09/2025 4,3700 4,1900 4,2800 4,330029.591 127.959
15/09/2025 4,3000 4,2000 4,2000 4,280014.536 61.936
12/09/2025 4,4300 4,3200 4,3900 4,320019.689 86.082
11/09/2025 4,3900 4,2100 4,2300 4,360025.876 112.136
10/09/2025 4,2500 4,1700 4,2500 4,17007.209 30.263
09/09/2025 4,3600 4,1900 4,2400 4,250018.276 78.188
08/09/2025 4,3400 4,0500 4,3300 4,240032.077 134.876
05/09/2025 4,4000 3,9100 3,9100 4,330094.592 401.433
04/09/2025 3,9600 3,8200 3,9000 3,880020.428 79.501
03/09/2025 4,0800 3,9400 4,0800 3,980026.115 104.129
02/09/2025 4,2200 3,9500 4,0500 4,0200128.793 529.708
01/09/2025 3,9500 3,2300 3,2300 3,9000109.283 407.834
29/08/2025 3,2700 3,1900 3,2400 3,23001.784 5.768
28/08/2025 3,3000 3,2100 3,2600 3,24006.085 19.717
27/08/2025 3,3800 3,2600 3,3800 3,33001.544 5.096
26/08/2025 3,3600 3,3000 3,3000 3,3500233 772
25/08/2025 3,3800 3,2500 3,3000 3,30002.043 6.725
22/08/2025 3,3900 3,2800 3,2800 3,3800549 1.818
21/08/2025 3,3900 3,2600 3,2600 3,37005.340 17.639
20/08/2025 3,3400 3,2400 3,2600 3,34004.860 15.934
19/08/2025 3,3600 3,2500 3,2500 3,3600567 1.893
18/08/2025 3,3800 3,2500 3,3000 3,37001.289 4.217
14/08/2025 3,3800 3,2900 3,3500 3,3400234 783
13/08/2025 3,3800 3,2800 3,3400 3,3500255 857
12/08/2025 3,4300 3,2800 3,4000 3,34007.382 24.417
11/08/2025 3,4900 3,3700 3,3900 3,40006.642 22.797
08/08/2025 3,4000 3,3300 3,4000 3,40003.321 11.253
07/08/2025 3,3900 3,3000 3,3000 3,38001.747 5.798
06/08/2025 3,3200 3,2200 3,2700 3,32002.903 9.469
05/08/2025 3,4900 3,1700 3,2400 3,34008.587 29.015
04/08/2025 3,2400 3,1100 3,1500 3,24002.382 7.516
01/08/2025 3,3600 3,1500 3,3600 3,23004.256 13.504
31/07/2025 3,2400 3,2200 3,2200 3,2300421 1.359
30/07/2025 3,3700 3,2600 3,3600 3,30007.969 26.276
29/07/2025 3,3100 3,2100 3,2200 3,27003.901 12.704
28/07/2025 3,3700 3,2100 3,2700 3,27004.657 15.270
25/07/2025 3,3400 3,2000 3,2700 3,27008.564 27.839
24/07/2025 3,3800 3,2500 3,2500 3,38001.914 6.313
23/07/2025 3,3700 3,2500 3,2500 3,31002.003 6.630
22/07/2025 3,3800 3,2000 3,3800 3,32004.451 14.497
21/07/2025 3,3500 3,2300 3,3500 3,30004.167 13.619
18/07/2025 3,4300 3,2500 3,2500 3,27008.164 27.003
17/07/2025 3,4000 3,2500 3,2500 3,37004.720 15.777
16/07/2025 3,3500 3,2700 3,2700 3,33004.676 15.376
15/07/2025 3,4300 3,3200 3,4000 3,38002.150 7.260
14/07/2025 3,3500 3,2500 3,2500 3,31001.379 4.586
11/07/2025 3,4400 3,3100 3,3100 3,37001.484 5.009
10/07/2025 3,5300 3,2600 3,2600 3,440014.322 49.388
09/07/2025 3,4500 3,1400 3,1800 3,34009.265 30.737
08/07/2025 3,2800 3,2000 3,2000 3,26006.282 20.368
07/07/2025 3,3000 3,1700 3,1800 3,27004.418 14.331
04/07/2025 3,3200 3,1300 3,2500 3,31003.946 12.725
03/07/2025 3,2800 3,1300 3,1300 3,26001.534 5.010
02/07/2025 3,3000 3,1800 3,1800 3,27001.071 3.499
01/07/2025 3,3000 3,1900 3,2500 3,27003.220 10.410
30/06/2025 3,3000 3,1200 3,2000 3,30001.620 5.170
27/06/2025 3,3500 3,2100 3,3300 3,300015.716 51.815
26/06/2025 3,4800 3,3000 3,3000 3,310013.636 46.019
25/06/2025 3,3000 3,2000 3,2500 3,30001.155 3.789
24/06/2025 3,2800 3,1800 3,2200 3,25003.681 11.894
23/06/2025 3,1200 2,9200 2,9200 3,09004.983 15.055
20/06/2025 3,2700 3,1200 3,1500 3,12004.932 15.665
19/06/2025 3,2300 3,1500 3,1500 3,15004.814 15.331
18/06/2025 3,4000 3,2400 3,3700 3,24009.485 31.310
17/06/2025 3,4600 3,1200 3,1200 3,370016.261 54.932
16/06/2025 3,2400 3,1200 3,1200 3,20002.600 8.308
13/06/2025 3,4000 3,1000 3,1200 3,25002.746 8.903
12/06/2025 3,2100 3,0800 3,2100 3,190014.233 44.805
11/06/2025 3,3100 3,1600 3,2400 3,25009.437 30.366
10/06/2025 3,4000 3,2000 3,2000 3,27001.424 4.691
06/06/2025 3,3500 3,2800 3,3400 3,30002.075 6.848
05/06/2025 3,4300 3,3100 3,3600 3,36004.612 15.532
04/06/2025 3,4700 3,3600 3,4300 3,39006.247 21.368
02/06/2025 3,4800 3,4000 3,4300 3,40001.005 3.447
30/05/2025 3,6000 3,4600 3,5000 3,51007.048 25.094
29/05/2025 3,6000 3,4800 3,5800 3,58007.654 26.956
28/05/2025 3,6400 3,5000 3,5000 3,600013.394 47.593
27/05/2025 3,7000 3,5000 3,5900 3,58006.340 22.752
26/05/2025 3,7100 3,5000 3,5200 3,600010.008 35.890
23/05/2025 3,8300 3,4200 3,7000 3,520017.130 61.788
22/05/2025 3,8600 3,6200 3,7300 3,770016.148 60.843
21/05/2025 3,7500 3,3500 3,5400 3,740036.296 130.885
20/05/2025 3,7000 3,4100 3,4100 3,430037.677 135.438
19/05/2025 3,4200 3,2800 3,2800 3,410032.401 109.253
16/05/2025 3,1200 2,7800 2,7800 3,110019.907 60.622
15/05/2025 2,8900 2,8100 2,8500 2,8400351 997
14/05/2025 2,9000 2,8500 2,8900 2,9000470 1.360
13/05/2025 2,9900 2,8300 2,9100 2,89002.382 6.880
12/05/2025 3,0400 2,9000 2,9600 2,94005.085 15.103
09/05/2025 2,9700 2,8200 2,8400 2,97004.876 14.033
08/05/2025 2,9800 2,7700 2,7900 2,93006.333 17.910
07/05/2025 2,9800 2,8000 2,9800 2,82001.156 3.261
06/05/2025 3,0000 2,7600 3,0000 2,83002.611 7.494
05/05/2025 2,9100 2,7600 2,7600 2,82004.127 11.633
02/05/2025 3,0800 2,9100 3,0800 2,94006.125 18.260
30/04/2025 3,1400 2,9500 2,9700 3,00004.710 14.161
29/04/2025 3,2200 3,0500 3,0900 3,050036.724 114.727
28/04/2025 2,9500 2,7100 2,7100 2,950020.377 59.655
25/04/2025 2,7500 2,5000 2,5000 2,690012.410 33.361
24/04/2025 2,5000 2,2900 2,3100 2,500014.101 33.900
23/04/2025 2,4800 2,4700 2,4800 2,28007 17
22/04/2025 2,3200 2,2800 2,2900 2,28001.980 4.539
17/04/2025 2,3600 2,2800 2,2800 2,35002.846 6.627
16/04/2025 2,3400 2,3000 2,3000 2,3100676 1.561
15/04/2025 2,3100 2,3000 2,3000 2,30001.170 2.696
14/04/2025 2,3900 2,2600 2,2900 2,30004.862 11.186
11/04/2025 2,4300 2,2900 2,3300 2,33001.310 3.056
10/04/2025 2,4300 2,3300 2,3800 2,34005.505 12.944
09/04/2025 2,6000 2,2700 2,4100 2,31009.416 22.483
08/04/2025 2,4700 2,3600 2,3700 2,41003.101 7.483
07/04/2025 2,6000 2,3900 2,6000 2,400011.510 27.679
04/04/2025 2,7300 2,5800 2,7300 2,65003.983 10.526
03/04/2025 2,7950 2,7350 2,7350 2,74002.408 6.647
02/04/2025 2,7700 2,7500 2,7550 2,76502.433 6.715
01/04/2025 2,8250 2,7550 2,7650 2,75501.681 4.642
31/03/2025 2,8400 2,7600 2,7800 2,76501.752 4.858
28/03/2025 2,8450 2,7800 2,7850 2,81004.373 12.319
27/03/2025 2,8400 2,7800 2,8050 2,80001.133 3.173
26/03/2025 2,8550 2,8000 2,8000 2,83005.027 14.222
24/03/2025 2,8100 2,7700 2,7700 2,80002.697 7.535
21/03/2025 2,8500 2,7900 2,8000 2,8050746 2.092
20/03/2025 2,8500 2,8000 2,8400 2,80503.236 9.109
19/03/2025 2,8350 2,7950 2,8000 2,83003.347 9.416
17/03/2025 2,8450 2,7700 2,8000 2,79501.233 3.443
14/03/2025 2,8450 2,7750 2,8000 2,82002.024 5.647
13/03/2025 2,8400 2,7750 2,8400 2,79501.712 4.796
12/03/2025 2,8750 2,7750 2,8300 2,8500641 1.815
11/03/2025 2,8500 2,7800 2,7800 2,79502.126 5.942
10/03/2025 2,8400 2,7850 2,7900 2,7850861 2.403
07/03/2025 2,8350 2,7900 2,7900 2,82001.864 5.239
06/03/2025 2,8800 2,8100 2,8750 2,83501.846 5.259
05/03/2025 2,8700 2,8000 2,8000 2,83001.713 4.822
04/03/2025 2,8900 2,8100 2,8400 2,84507.404 21.029
28/02/2025 2,8450 2,8100 2,8450 2,8100113 318
27/02/2025 2,8850 2,7800 2,8050 2,81002.380 6.676
26/02/2025 2,8700 2,8000 2,8200 2,83503.702 10.464
25/02/2025 2,8850 2,8150 2,8150 2,84001.182 3.354
24/02/2025 2,8650 2,8350 2,8400 2,84501.565 4.446
21/02/2025 2,9000 2,8600 2,8600 2,8650195 558
20/02/2025 2,9000 2,8550 2,8550 2,8650393 1.125
19/02/2025 2,9000 2,8400 2,8400 2,90001.058 3.020
18/02/2025 2,9000 2,8400 2,8550 2,85501.023 2.921
17/02/2025 2,9000 2,8400 2,8400 2,8650331 947
14/02/2025 2,8650 2,8350 2,8550 2,84502.342 6.679
13/02/2025 2,9200 2,8250 2,9200 2,87503.143 9.056
12/02/2025 2,9600 2,8100 2,8900 2,92001.350 3.866
11/02/2025 2,9800 2,8000 2,9800 2,85005.582 15.658
07/02/2025 2,9000 2,8300 2,8300 2,84001.742 4.959
06/02/2025 2,9150 2,8150 2,8150 2,89002.467 7.137
05/02/2025 2,9450 2,8400 2,8400 2,89502.611 7.549
04/02/2025 2,8800 2,7600 2,7600 2,85502.226 6.303
03/02/2025 2,8800 2,7900 2,8100 2,81503.452 9.747
31/01/2025 2,9200 2,8950 2,9100 2,895035 101
30/01/2025 2,8950 2,8100 2,8100 2,89501.737 5.007
29/01/2025 2,9000 2,8500 2,8950 2,88002.167 6.240
28/01/2025 2,9300 2,8400 2,8400 2,8700999 2.860
27/01/2025 2,9400 2,7800 2,8950 2,88503.323 9.574
24/01/2025 2,9400 2,8400 2,8400 2,91003.354 9.720
23/01/2025 2,8950 2,8000 2,8000 2,8400919 2.608
22/01/2025 2,8700 2,7900 2,8050 2,80501.495 4.194
21/01/2025 2,8500 2,8000 2,8300 2,83503.807 10.695
20/01/2025 2,8900 2,8000 2,8300 2,85005.792 16.525
17/01/2025 2,9500 2,8300 2,9000 2,83503.144 8.957
16/01/2025 2,9400 2,9000 2,9400 2,90001.910 5.554
15/01/2025 2,9450 2,9000 2,9100 2,94002.024 5.914
14/01/2025 2,9600 2,9050 2,9300 2,95001.020 2.991
13/01/2025 3,0100 2,9100 3,0100 2,93002.299 6.757
10/01/2025 3,0800 3,0100 3,0600 3,03003.467 10.558
09/01/2025 3,0300 2,9350 2,9350 3,03004.771 14.293
08/01/2025 2,9800 2,9300 2,9600 2,9500968 2.854
07/01/2025 3,0400 2,9400 2,9500 2,96004.966 14.772
03/01/2025 2,9950 2,9100 2,9150 2,97506.558 19.326
02/01/2025 2,9600 2,8800 2,8800 2,94503.080 8.959
30/12/2024 2,8850 2,8100 2,8100 2,8800397 1.142
27/12/2024 2,8400 2,8100 2,8100 2,83002.657 7.515
23/12/2024 2,9300 2,8300 2,9300 2,84001.260 3.583
20/12/2024 2,9000 2,8200 2,8200 2,85501.093 3.120
19/12/2024 2,9200 2,8100 2,8100 2,89005.536 15.898
18/12/2024 2,9100 2,8450 2,8750 2,9100727 2.095
17/12/2024 2,9200 2,8650 2,8650 2,87501.347 3.870
16/12/2024 3,0500 2,8900 3,0500 2,91001.442 4.205
13/12/2024 2,9850 2,9100 2,9100 2,95502.650 7.834
12/12/2024 3,0000 2,9200 2,9900 2,94502.307 6.825
11/12/2024 3,0300 2,8800 2,8800 2,99006.953 20.485
10/12/2024 2,9300 2,8150 2,9200 2,920015.380 43.825
09/12/2024 3,0150 2,9000 2,9750 2,90506.396 18.766
06/12/2024 3,0650 2,9500 3,0050 2,96505.878 17.502
05/12/2024 3,0600 2,9500 2,9550 3,04004.668 13.962
04/12/2024 3,0000 2,9150 2,9500 2,95504.850 14.283
03/12/2024 3,0350 2,9300 2,9550 2,95003.502 10.394
02/12/2024 3,0650 2,9350 2,9350 2,9900633 1.892
29/11/2024 3,0100 2,9400 2,9400 2,9700558 1.668
28/11/2024 3,0650 2,9700 2,9700 3,04501.307 3.955
27/11/2024 3,0900 2,9400 2,9650 3,0350857 2.572
26/11/2024 3,0000 2,9750 2,9950 2,9950686 2.053
25/11/2024 3,0400 2,9600 2,9600 3,0400852 2.581
22/11/2024 3,0700 2,9300 3,0000 2,97004.397 13.079
21/11/2024 3,0550 2,9000 2,9000 3,0250790 2.370
20/11/2024 3,0850 2,9500 3,0200 2,95003.574 10.792
19/11/2024 3,1750 2,9000 2,9000 3,02008.326 25.180
18/11/2024 3,3100 3,1250 3,2000 3,17502.941 9.353
15/11/2024 3,2800 3,2000 3,2700 3,20003.163 10.200
14/11/2024 3,5100 3,3000 3,3000 3,36505.926 20.248
13/11/2024 3,4400 3,2450 3,2450 3,44001.946 6.432
12/11/2024 3,2900 3,1600 3,1600 3,27502.863 9.336
11/11/2024 3,3900 3,2200 3,3900 3,2250831 2.692
08/11/2024 3,2100 3,1700 3,2100 3,2100121 387
07/11/2024 3,2100 3,1600 3,1600 3,2100385 1.229
06/11/2024 3,2700 3,1700 3,1800 3,22502.020 6.537
05/11/2024 3,2100 3,1800 3,2000 3,18501.326 4.240
04/11/2024 3,2600 3,2050 3,2500 3,24003.745 12.159
01/11/2024 3,2700 3,1000 3,1000 3,20003.213 10.229
31/10/2024 3,1050 3,0000 3,1050 3,05501.752 5.334
30/10/2024 3,1300 3,0300 3,1150 3,08009.083 27.829
29/10/2024 3,2650 3,1300 3,1300 3,25501.845 5.929
25/10/2024 3,2100 3,1050 3,1500 3,18001.627 5.127
24/10/2024 3,2150 3,1300 3,2150 3,1900717 2.280
23/10/2024 3,2650 3,2000 3,2400 3,21501.142 3.694
22/10/2024 3,2500 3,1100 3,2000 3,25005.334 16.963
21/10/2024 3,3500 3,2000 3,2000 3,3500796 2.656
18/10/2024 3,3800 3,3000 3,3700 3,30001.350 4.488
17/10/2024 3,3650 3,1650 3,1650 3,34001.077 3.569
16/10/2024 3,3400 3,1800 3,1800 3,29001.136 3.757
15/10/2024 3,2900 3,1550 3,1550 3,24002.299 7.451
14/10/2024 3,3500 3,1650 3,1650 3,21001.735 5.613
11/10/2024 3,2900 3,1700 3,2400 3,2050397 1.272
10/10/2024 3,3000 3,2000 3,3000 3,25001.108 3.596
09/10/2024 3,3000 3,1700 3,1800 3,3000779 2.533
08/10/2024 3,3000 3,2000 3,3000 3,26001.582 5.154
07/10/2024 3,4400 3,3100 3,4400 3,3250951 3.195
04/10/2024 3,3650 3,3000 3,3100 3,30501.304 4.342
03/10/2024 3,3450 3,3050 3,3150 3,3200604 2.005
02/10/2024 3,3950 3,3050 3,3100 3,39001.255 4.227
01/10/2024 3,4200 3,3000 3,3050 3,40502.609 8.726
30/09/2024 3,3250 3,3100 3,3250 3,3200588 1.949
27/09/2024 3,4000 3,3100 3,3100 3,3250350 1.163
26/09/2024 3,3500 3,3050 3,3050 3,33001.251 4.167
25/09/2024 3,4000 3,3050 3,3100 3,33501.763 5.874
24/09/2024 3,5100 3,3600 3,3600 3,38001.122 3.801
23/09/2024 3,4500 3,3000 3,3000 3,4200317 1.083
20/09/2024 3,4000 3,3050 3,3050 3,34501.490 4.980
19/09/2024 3,3900 3,3000 3,3200 3,36003.683 12.290
18/09/2024 3,3700 3,2800 3,3050 3,34002.728 9.038
17/09/2024 3,4000 3,3800 3,3800 3,435090 305
16/09/2024 3,4700 3,3700 3,4700 3,43501.039 3.569
13/09/2024 3,5300 3,3000 3,3000 3,52005.447 18.894
12/09/2024 3,4050 3,2800 3,3000 3,34001.802 6.052
11/09/2024 3,3350 3,3000 3,3000 3,33501.503 4.972
10/09/2024 3,4000 3,3100 3,3500 3,34503.268 10.915
09/09/2024 3,5100 3,3350 3,5100 3,41503.361 11.411
06/09/2024 3,4800 3,4800 3,4800 3,5100183 636
05/09/2024 3,5200 3,4150 3,5000 3,51001.997 6.916
04/09/2024 3,5100 3,4550 3,5000 3,50001.675 5.853
03/09/2024 3,5000 3,3400 3,3400 3,500011.024 38.169
02/09/2024 3,4200 3,3400 3,3400 3,41503.007 10.212
30/08/2024 3,3800 3,3400 3,3400 3,3500596 1.996
29/08/2024 3,3750 3,3200 3,3500 3,33001.797 6.005
28/08/2024 3,4900 3,3500 3,4000 3,37003.413 11.557
27/08/2024 3,4600 3,3700 3,3700 3,41501.704 5.835
26/08/2024 3,4950 3,3800 3,3800 3,4200286 977
23/08/2024 3,5450 3,4300 3,4300 3,4500160 555
22/08/2024 3,5400 3,4050 3,5400 3,45001.122 3.848
21/08/2024 3,4400 3,4000 3,4000 3,4250585 2.004
20/08/2024 3,6100 3,4700 3,6100 3,5000555 1.941
19/08/2024 3,5600 3,5000 3,5000 3,5600563 2.000
16/08/2024 3,6200 3,4600 3,4800 3,5300968 3.390
14/08/2024 3,5000 3,4350 3,4750 3,4600426 1.474
13/08/2024 3,4900 3,3800 3,3800 3,43001.002 3.409
12/08/2024 3,6300 3,3100 3,3100 3,45001.472 5.075
09/08/2024 3,5400 3,4000 3,4000 3,4850954 3.302
08/08/2024 3,4900 3,4000 3,4900 3,4150767 2.633
07/08/2024 3,6600 3,4450 3,6600 3,51501.504 5.224
06/08/2024 3,4100 3,3100 3,3100 3,40503.401 11.452
05/08/2024 3,4900 3,3000 3,4900 3,31507.764 26.242
02/08/2024 3,7200 3,6050 3,6100 3,61001.312 4.746
01/08/2024 3,7400 3,6450 3,7400 3,71501.062 3.911
31/07/2024 3,7450 3,6500 3,7450 3,67004.478 16.466
30/07/2024 3,7450 3,6450 3,6450 3,74501.693 6.309
29/07/2024 3,7500 3,6950 3,7500 3,71502.244 8.314
26/07/2024 3,7100 3,6200 3,6700 3,69502.671 9.741
25/07/2024 3,7400 3,6050 3,7400 3,6750650 2.376
24/07/2024 3,7000 3,6200 3,6600 3,62003.370 12.231
23/07/2024 3,7150 3,6550 3,7100 3,69003.465 12.802
22/07/2024 3,8000 3,7000 3,7650 3,73001.049 3.936
19/07/2024 3,8200 3,7650 3,8200 3,7700944 3.561
18/07/2024 3,8200 3,7200 3,8000 3,82001.988 7.532
17/07/2024 3,8000 3,6900 3,6950 3,79501.210 4.572
16/07/2024 3,8000 3,7100 3,7700 3,76504.015 15.086
15/07/2024 3,8750 3,7000 3,8650 3,77502.206 8.375
12/07/2024 3,8850 3,7800 3,8800 3,83003.362 12.859
11/07/2024 3,9750 3,6450 3,6500 3,880022.750 88.283
10/07/2024 3,6500 3,5700 3,6000 3,65004.411 15.918
09/07/2024 3,6600 3,6000 3,6600 3,6050932 3.358
08/07/2024 3,7000 3,6200 3,6200 3,66502.668 9.771
05/07/2024 3,6400 3,5900 3,6300 3,62004.158 14.994
04/07/2024 3,6500 3,5700 3,6000 3,6450816 2.946
03/07/2024 3,6500 3,6000 3,6050 3,6300314 1.140
02/07/2024 3,6200 3,5850 3,6100 3,6200649 2.334
01/07/2024 3,6800 3,5700 3,5700 3,610031 111
28/06/2024 3,6850 3,6000 3,6550 3,6100248 895
27/06/2024 3,6800 3,6000 3,6000 3,66501.530 5.567
26/06/2024 3,6800 3,6050 3,6800 3,6800625 2.292
25/06/2024 3,7100 3,6000 3,6000 3,7050835 3.040
21/06/2024 3,7200 3,6000 3,6100 3,72002.032 7.422
20/06/2024 3,7200 3,6100 3,6100 3,68001.593 5.806
19/06/2024 3,7000 3,6150 3,6700 3,7000688 2.519
18/06/2024 3,7600 3,6200 3,6600 3,67001.917 7.041
17/06/2024 3,7800 3,6150 3,7000 3,7500454 1.670
14/06/2024 3,7850 3,7000 3,7100 3,78501.800 6.674
13/06/2024 3,7750 3,7150 3,7150 3,77501.084 4.030
12/06/2024 3,8400 3,7300 3,8400 3,78501.714 6.427
11/06/2024 3,8300 3,7200 3,7600 3,81005.608 21.033
10/06/2024 3,8700 3,7150 3,7200 3,76001.024 3.850
07/06/2024 3,8500 3,7200 3,7200 3,84001.959 7.334
06/06/2024 4,0200 3,7650 4,0200 3,87502.369 8.972
05/06/2024 4,0300 3,7200 3,7300 3,90003.224 12.360
04/06/2024 3,8000 3,7250 3,7400 3,73502.565 9.594
03/06/2024 3,8350 3,7500 3,8350 3,80001.971 7.402
31/05/2024 3,8800 3,7350 3,7350 3,7900694 2.668
30/05/2024 3,8800 3,7450 3,7900 3,8800780 2.945
29/05/2024 3,9500 3,7600 3,8000 3,80503.769 14.350
28/05/2024 3,8950 3,8050 3,8800 3,89002.306 8.907
27/05/2024 3,8600 3,8500 3,8600 3,85502.789 10.741
24/05/2024 4,0300 3,8600 3,8600 3,93001.547 6.036
23/05/2024 4,0500 3,9000 3,9300 3,91003.358 13.302
22/05/2024 4,0000 3,8750 3,9300 3,98004.818 18.932
21/05/2024 3,9900 3,9100 3,9100 3,91001.160 4.559
20/05/2024 4,0100 3,9050 3,9050 4,00002.008 7.955
17/05/2024 4,0300 3,9000 3,9500 3,99002.367 9.349
16/05/2024 4,0600 3,9500 4,0600 3,95002.726 10.893
15/05/2024 4,1000 3,9400 4,0800 4,01005.187 20.806
14/05/2024 4,0700 3,9500 3,9800 4,05505.209 21.064
13/05/2024 4,0800 3,9300 4,0800 4,01502.052 8.169
09/05/2024 4,0500 3,9200 4,0400 3,96502.308 9.140
08/05/2024 4,0600 3,9000 4,0000 3,96508.416 33.513
02/05/2024 4,0700 3,9200 4,0700 3,99001.495 5.924
30/04/2024 4,0500 3,8800 3,9800 3,99002.278 8.920
29/04/2024 4,1000 3,9800 3,9800 4,0700996 4.030
26/04/2024 4,1000 3,9850 3,9850 4,07002.076 8.438
25/04/2024 3,9900 3,8800 3,8800 3,98501.298 5.122
24/04/2024 4,0000 3,8800 3,9000 3,95004.707 18.729
23/04/2024 3,9400 3,8350 3,8350 3,9100825 3.225
22/04/2024 3,9650 3,8100 3,8200 3,90002.591 10.049
19/04/2024 3,9100 3,7500 3,7500 3,91001.121 4.282
18/04/2024 3,9000 3,8000 3,9000 3,8700630 2.412
17/04/2024 3,9500 3,7100 3,7100 3,81004.148 16.042
16/04/2024 3,8050 3,7200 3,7600 3,72007.906 29.748
15/04/2024 3,9450 3,8000 3,8000 3,81001.658 6.368
12/04/2024 4,0500 3,8600 4,0500 3,96502.217 8.704
11/04/2024 4,0800 4,0650 4,0750 4,0700140 570
10/04/2024 4,1650 4,0200 4,0950 4,08002.772 11.332
09/04/2024 4,0900 3,9800 4,0300 4,08501.409 5.636
08/04/2024 3,9800 3,9500 3,9800 3,980016 63
05/04/2024 3,9800 3,8400 3,8400 3,98001.194 4.681
04/04/2024 4,0550 3,8200 3,8200 3,98503.987 15.704
03/04/2024 4,1600 3,8300 3,8300 3,91005.381 21.135
02/04/2024 4,0600 3,9300 4,0500 3,96006.596 26.323
28/03/2024 4,1000 4,0300 4,0300 4,10001.495 6.097
27/03/2024 4,1200 4,0700 4,0700 4,10002.291 9.365
26/03/2024 4,1700 4,0800 4,0800 4,12004.800 19.764
22/03/2024 4,1450 4,1000 4,1000 4,12001.017 4.189
21/03/2024 4,1500 4,0900 4,1400 4,1400308 1.269
20/03/2024 4,1900 4,0700 4,1000 4,1450754 3.077
19/03/2024 4,1900 4,1000 4,1500 4,10001.420 5.858
14/03/2024 4,2000 4,0900 4,2000 4,09502.557 10.521
13/03/2024 4,2000 4,0500 4,0500 4,19502.245 9.320
12/03/2024 4,2100 4,0600 4,2100 4,13502.223 9.125
11/03/2024 4,2000 4,1250 4,1500 4,12502.924 12.174
08/03/2024 4,2000 4,1600 4,1950 4,20001.531 6.410
06/03/2024 4,2700 4,2200 4,2350 4,22004.266 18.049
05/03/2024 4,3150 4,2250 4,2250 4,3150995 4.230
04/03/2024 4,3400 4,2300 4,3000 4,32004.522 19.208
01/03/2024 4,4100 4,2050 4,3000 4,34004.003 17.187
29/02/2024 4,4100 4,2200 4,2200 4,40002.292 10.033
28/02/2024 4,4000 4,2500 4,4000 4,30004.956 21.261
27/02/2024 4,4350 4,3000 4,4000 4,40003.116 13.631
26/02/2024 4,3900 4,2750 4,3200 4,39003.724 16.006
23/02/2024 4,4200 4,2850 4,2850 4,3650851 3.683
22/02/2024 4,4800 4,3000 4,4800 4,3900987 4.305
21/02/2024 4,3200 4,2800 4,3200 4,30004.147 17.806
20/02/2024 4,4000 4,2900 4,3100 4,35002.392 10.419
19/02/2024 4,4250 4,2800 4,3300 4,35005.374 23.139
16/02/2024 4,4400 4,3250 4,3250 4,43004.262 18.644
14/02/2024 4,4850 4,3000 4,4850 4,46507.152 31.204
13/02/2024 4,5000 4,3550 4,5000 4,355012.055 53.013
12/02/2024 4,6100 4,4600 4,5300 4,54007.732 34.897
09/02/2024 4,6500 4,5100 4,5800 4,63002.903 13.280
07/02/2024 4,7200 4,5700 4,5900 4,58005.282 24.348
06/02/2024 4,7700 4,6400 4,6900 4,72003.746 17.540
05/02/2024 4,7800 4,5700 4,7050 4,71009.962 46.001
02/02/2024 4,8000 4,5050 4,5050 4,77008.120 38.530
01/02/2024 4,6450 4,5300 4,5300 4,64502.351 10.831
31/01/2024 4,6150 4,4650 4,5700 4,61504.677 21.295
30/01/2024 4,5950 4,4200 4,4700 4,57004.767 21.489
29/01/2024 4,6400 4,4700 4,5000 4,47007.173 32.484
26/01/2024 4,6600 4,5700 4,6000 4,57003.258 15.090
25/01/2024 4,6700 4,6000 4,6000 4,64001.228 5.674
24/01/2024 4,6700 4,5300 4,5300 4,67002.261 10.501
23/01/2024 4,6700 4,5000 4,5000 4,67003.864 17.795
22/01/2024 4,6900 4,5500 4,6900 4,5900332 1.522
19/01/2024 4,6400 4,5050 4,5050 4,50504.229 19.255
18/01/2024 4,6400 4,5500 4,5500 4,6400172 789
16/01/2024 4,7000 4,6000 4,6000 4,70001.124 5.178
15/01/2024 4,7450 4,6050 4,6100 4,6100908 4.191
12/01/2024 4,6800 4,6150 4,6800 4,61503.583 16.666
11/01/2024 4,8500 4,6750 4,8500 4,68005.709 26.776
10/01/2024 4,7950 4,6650 4,6650 4,7100386 1.814
09/01/2024 4,8300 4,6200 4,6200 4,80003.836 18.306
08/01/2024 4,7600 4,6100 4,7000 4,63507.674 35.966
05/01/2024 4,8000 4,6050 4,8000 4,72506.676 31.083
04/01/2024 4,8000 4,6500 4,8000 4,75501.833 8.718
03/01/2024 4,9000 4,7550 4,9000 4,83002.684 12.939
02/01/2024 4,9000 4,6500 4,6900 4,89508.828 42.808

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:41.530 591.418,00 3,70 200,00 3,703,70
17:10:41.530 591.417,00 3,70 300,00 3,703,70
16:45:38.191 541.204,00 3,69 66,00 3,633,69
16:45:38.186 541.201,00 3,69 100,00 3,633,69
16:45:38.178 541.198,00 3,69 100,00 3,633,69
16:45:38.168 541.195,00 3,69 34,00 3,633,69
16:45:38.168 541.194,00 3,69 66,00 3,633,69
16:41:18.032 530.928,00 3,69 100,00 3,633,68
16:41:18.032 530.927,00 3,68 150,00 3,633,68
16:07:44.996 483.739,00 3,65 20,00 3,653,67