Euronext Athens
MIG
MIG
Τελευταίο κλείσιμο
3,6300
-0,2000 (-5,22%) 31/08/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα3,7000
Υψηλό3,7950
Χαμηλό3,6300
Όγκος11,036
Τζίρος40,815 €
Πράξεις114
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 3,6300 | 3,7000 | 3,7950 | 3,6300 | 11,036 | 40,815 € |
| 28/08/2026 | 3,8300 | 3,8200 | 3,8650 | 3,8000 | 4,225 | 16,149 € |
| 27/08/2026 | 3,8700 | 3,8500 | 3,8800 | 3,8300 | 4,427 | 17,128 € |
| 26/08/2026 | 3,8800 | 4,0000 | 4,0000 | 3,8600 | 4,128 | 16,025 € |
| 25/08/2026 | 3,9400 | 3,7200 | 3,9550 | 3,7200 | 20,633 | 79,874 € |
| 24/08/2026 | 3,7150 | 3,6600 | 3,7700 | 3,6600 | 4,283 | 15,843 € |
| 21/08/2026 | 3,7400 | 3,7500 | 3,7700 | 3,7350 | 7,250 | 27,216 € |
| 20/08/2026 | 3,7700 | 3,7850 | 3,7850 | 3,7400 | 7,082 | 26,713 € |
| 19/08/2026 | 3,7850 | 3,7800 | 3,8400 | 3,7300 | 9,056 | 34,265 € |
| 18/08/2026 | 3,7900 | 3,6000 | 3,7900 | 3,6000 | 21,820 | 80,571 € |
| 17/08/2026 | 3,6150 | 3,6000 | 3,6150 | 3,5900 | 4,511 | 16,258 € |
| 14/08/2026 | 3,5800 | 3,6000 | 3,6350 | 3,5800 | 4,440 | 16,081 € |
| 13/08/2026 | 3,6000 | 3,6200 | 3,6200 | 3,5800 | 6,689 | 24,113 € |
| 12/08/2026 | 3,6200 | 3,6200 | 3,6900 | 3,6000 | 5,731 | 20,922 € |
| 11/08/2026 | 3,6250 | 3,6000 | 3,6500 | 3,6000 | 4,639 | 16,847 € |
| 10/08/2026 | 3,6400 | 3,6250 | 3,6600 | 3,6150 | 10,373 | 37,713 € |
| 07/08/2026 | 3,6450 | 3,5000 | 3,6700 | 3,5000 | 6,574 | 23,440 € |
| 06/08/2026 | 3,5500 | 3,5000 | 3,5950 | 3,5000 | 3,244 | 11,500 € |
| 05/08/2026 | 3,5900 | 3,4800 | 3,6000 | 3,4800 | 13,947 | 49,464 € |
| 04/08/2026 | 3,4800 | 3,5900 | 3,6450 | 3,4800 | 6,261 | 22,358 € |
| 03/08/2026 | 3,5750 | 3,0700 | 3,6200 | 3,0700 | 27,115 | 94,979 € |
| 31/07/2026 | 3,3300 | 3,1900 | 3,3400 | 3,1900 | 4,414 | 14,362 € |
| 30/07/2026 | 3,2000 | 3,1600 | 3,2000 | 3,1550 | 4,117 | 13,107 € |
| 29/07/2026 | 3,2000 | 3,1700 | 3,2000 | 3,1550 | 5,062 | 16,127 € |
| 28/07/2026 | 3,1900 | 3,2000 | 3,2000 | 3,1600 | 4,405 | 14,042 € |
| 27/07/2026 | 3,2000 | 3,1650 | 3,2000 | 3,1650 | 1,801 | 5,713 € |
| 24/07/2026 | 3,1650 | 3,1900 | 3,1900 | 3,1650 | 10,422 | 33,086 € |
| 23/07/2026 | 3,1800 | 3,1700 | 3,1950 | 3,1700 | 9,857 | 31,366 € |
| 22/07/2026 | 3,1750 | 3,2300 | 3,2300 | 3,1700 | 8,360 | 26,968 € |
| 21/07/2026 | 3,2300 | 3,2000 | 3,2500 | 3,2000 | 7,154 | 23,107 € |
| 20/07/2026 | 3,2000 | 3,1900 | 3,2250 | 3,1900 | 7,312 | 23,427 € |
| 17/07/2026 | 3,1900 | 3,2000 | 3,2100 | 3,1700 | 9,456 | 30,174 € |
| 16/07/2026 | 3,2000 | 3,1900 | 3,2100 | 3,1800 | 5,420 | 17,378 € |
| 15/07/2026 | 3,1900 | 3,1900 | 3,2200 | 3,1700 | 5,002 | 15,959 € |
| 14/07/2026 | 3,2000 | 3,2000 | 3,2000 | 3,1900 | 5,521 | 17,659 € |
| 13/07/2026 | 3,2250 | 3,2200 | 3,2450 | 3,2000 | 7,529 | 24,321 € |
| 10/07/2026 | 3,2250 | 3,1800 | 3,2250 | 3,1800 | 1,096 | 3,503 € |
| 09/07/2026 | 3,1800 | 3,1800 | 3,2000 | 3,1750 | 2,786 | 8,876 € |
| 08/07/2026 | 3,1950 | 3,2250 | 3,2250 | 3,1700 | 3,282 | 10,469 € |
| 07/07/2026 | 3,2050 | 3,2000 | 3,2100 | 3,1800 | 5,164 | 16,534 € |
| 06/07/2026 | 3,2150 | 3,2200 | 3,2200 | 3,1400 | 7,548 | 24,140 € |
| 03/07/2026 | 3,2000 | 3,1900 | 3,2000 | 3,1900 | 6,210 | 19,815 € |
| 02/07/2026 | 3,1850 | 3,1800 | 3,1850 | 3,1600 | 8,400 | 26,704 € |
| 01/07/2026 | 3,1800 | 3,1300 | 3,1900 | 3,1300 | 7,680 | 24,262 € |
| 30/06/2026 | 3,1500 | 3,1300 | 3,1500 | 3,1100 | 5,571 | 17,482 € |
| 29/06/2026 | 3,1300 | 3,1400 | 3,1700 | 3,1000 | 5,964 | 18,753 € |
| 26/06/2026 | 3,1450 | 3,1700 | 3,1700 | 3,1300 | 3,351 | 10,607 € |
| 25/06/2026 | 3,1500 | 3,1500 | 3,1700 | 3,1500 | 4,146 | 13,114 € |
| 24/06/2026 | 3,1600 | 3,1600 | 3,1800 | 3,1500 | 3,906 | 12,387 € |
| 23/06/2026 | 3,1700 | 3,1900 | 3,1900 | 3,1400 | 5,046 | 16,001 € |
| 22/06/2026 | 3,1800 | 3,1700 | 3,2100 | 3,1600 | 4,817 | 15,339 € |
| 19/06/2026 | 3,1900 | 3,1800 | 3,1950 | 3,1600 | 4,366 | 13,919 € |
| 18/06/2026 | 3,1800 | 3,1800 | 3,2000 | 3,1750 | 4,285 | 13,667 € |
| 17/06/2026 | 3,1650 | 3,1800 | 3,2000 | 3,1300 | 4,994 | 15,810 € |
| 16/06/2026 | 3,2200 | 3,2000 | 3,2300 | 3,1700 | 8,267 | 26,500 € |
| 15/06/2026 | 3,2200 | 3,2600 | 3,2700 | 3,1800 | 10,836 | 35,029 € |
| 12/06/2026 | 3,1800 | 3,1750 | 3,2000 | 3,1500 | 17,922 | 57,089 € |
| 11/06/2026 | 3,1750 | 3,1350 | 3,1750 | 3,1350 | 6,601 | 20,784 € |
| 10/06/2026 | 3,1400 | 3,1500 | 3,1500 | 3,1350 | 5,200 | 16,334 € |
| 09/06/2026 | 3,1700 | 3,1500 | 3,1800 | 3,1500 | 9,596 | 30,462 € |
| 08/06/2026 | 3,1650 | 3,0850 | 3,1950 | 3,0850 | 4,784 | 15,138 € |
| 05/06/2026 | 3,2000 | 3,1950 | 3,2100 | 3,1900 | 5,519 | 17,659 € |
| 04/06/2026 | 3,1900 | 3,2700 | 3,2700 | 3,1900 | 6,464 | 21,015 € |
| 03/06/2026 | 3,2700 | 3,3000 | 3,3100 | 3,2400 | 14,459 | 47,418 € |
| 02/06/2026 | 3,3000 | 3,2900 | 3,3000 | 3,2500 | 7,984 | 26,215 € |
| 29/05/2026 | 3,3000 | 3,2800 | 3,3200 | 3,2800 | 7,137 | 23,598 € |
| 28/05/2026 | 3,2800 | 3,2600 | 3,2900 | 3,2600 | 8,540 | 27,923 € |
| 27/05/2026 | 3,2600 | 3,2900 | 3,3800 | 3,2600 | 10,514 | 34,764 € |
| 26/05/2026 | 3,3350 | 3,2500 | 3,3600 | 3,2500 | 18,568 | 61,672 € |
| 25/05/2026 | 3,2500 | 3,2700 | 3,2800 | 3,2400 | 4,229 | 13,804 € |
| 22/05/2026 | 3,2500 | 3,2500 | 3,2500 | 3,2300 | 5,235 | 17,003 € |
| 21/05/2026 | 3,2500 | 3,2400 | 3,2700 | 3,2200 | 8,432 | 27,427 € |
| 20/05/2026 | 3,2600 | 3,2600 | 3,2800 | 3,2500 | 3,953 | 12,912 € |
| 19/05/2026 | 3,2650 | 3,3150 | 3,3300 | 3,2550 | 11,623 | 38,371 € |
| 18/05/2026 | 3,3200 | 3,3000 | 3,3250 | 3,3000 | 4,280 | 14,172 € |
| 15/05/2026 | 3,3250 | 3,3200 | 3,3300 | 3,3000 | 5,954 | 19,732 € |
| 14/05/2026 | 3,3400 | 3,3300 | 3,3450 | 3,3150 | 5,587 | 18,583 € |
| 13/05/2026 | 3,3200 | 3,2300 | 3,3500 | 3,2300 | 4,861 | 16,069 € |
| 12/05/2026 | 3,2300 | 3,2700 | 3,2700 | 3,2100 | 7,959 | 25,796 € |
| 11/05/2026 | 3,2750 | 3,2950 | 3,3000 | 3,2200 | 5,907 | 19,246 € |
| 08/05/2026 | 3,2800 | 3,3000 | 3,3100 | 3,2100 | 9,031 | 29,614 € |
| 07/05/2026 | 3,3200 | 3,3000 | 3,3300 | 3,3000 | 5,117 | 16,946 € |
| 06/05/2026 | 3,3200 | 3,2150 | 3,3400 | 3,2000 | 15,424 | 50,443 € |
| 05/05/2026 | 3,3000 | 3,2100 | 3,3000 | 3,2100 | 4,604 | 14,870 € |
| 04/05/2026 | 3,2100 | 3,2150 | 3,2150 | 3,1900 | 2,152 | 6,886 € |
| 30/04/2026 | 3,2150 | 3,1650 | 3,2550 | 3,1650 | 3,413 | 10,978 € |
| 29/04/2026 | 3,1750 | 3,1400 | 3,1800 | 3,1400 | 1,779 | 5,645 € |
| 28/04/2026 | 3,1750 | 3,2000 | 3,2100 | 3,1500 | 3,872 | 12,342 € |
| 27/04/2026 | 3,2250 | 3,1650 | 3,2300 | 3,1650 | 5,296 | 16,923 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.