Τιμές Μετοχών

ΜΥΤΙΛΗΝΑΙΟΣ

ΜΥΤΙΛ

9,79

Μεταβολή 0,24 (2,51%)

Τελ. ενημ: 17:11:06 - 11-12-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
9,88 9,85 10,10 11,27
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
9,45 9,47 9,47 7,50
Άνοιγμα 9,45
Προηγούμενο Κλείσιμο 9,55
Όγκος 316.236
Τζίρος 3.088.659
Πράξεις 72
Κεφαλαιοποίηση 1.398.904.466
Αριθμός Μετοχών 142.891.161

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
9,752216:54:02
9,75777916:54:41
9,768916816:54:41
9,7618635416:54:41
9,7610045416:54:41
9,7610055416:54:41
9,763258616:54:41
9,7610068616:54:41
9,7610078616:54:41
9,7610088616:54:41
9,7610098616:54:41
9,764371.42316:54:41
9,76121.43516:54:41
9,761151.55016:54:41
9,76701.62016:54:41
9,761351.75516:54:42
9,76501.80516:54:47
9,76111.81616:54:56
9,76951.91116:55:02
9,7621.91316:55:22
9,76751.98816:56:13
9,76482.03616:56:13
9,76522.08816:56:47
9,761002.18816:56:47
9,76372.22516:56:47
9,76632.28816:57:32
9,761002.38816:57:32
9,76422.43016:57:32
9,76582.48816:58:17
9,761002.58816:58:17
9,76412.62916:58:17
9,76152.64416:58:22
9,76102.65416:58:30
9,76442.69816:58:39
9,761002.79816:58:39
9,761002.89816:58:39
9,76592.95716:58:44
9,772043.16116:58:47
9,772963.45716:58:55
9,772043.66116:58:55
9,7713.66216:58:57
9,772223.88416:59:02
9,771984.08216:59:02
9,775694.65116:59:32
9,773394.99016:59:54
9,7774.99716:59:54
9,77105.00716:59:54
9,771995.20616:59:54
9,77255.23116:59:54
9,774755.70617:00:08
9,77255.73117:00:08
9,79335.76417:10:08
9,79205.78417:10:08
9,796656.44917:10:08
9,793356.78417:10:08
9,791606.94417:10:08
9,79176.96117:10:08
9,793897.35017:10:08
9,792657.61517:10:08
9,79387.65317:10:08
9,791267.77917:10:08
9,794018.18017:10:08
9,791.0009.18017:10:08
9,793799.55917:10:08
9,7962110.18017:10:08
9,794110.22117:10:08
9,7910010.32117:10:08
9,792.39612.71717:10:08
9,791.17013.88717:10:08
9,799713.98417:10:08
9,7920014.18417:10:08
9,79414.18817:11:06

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20198,908,888,958,80
    18-03-20198,918,898,978,85
    15-03-20198,818,918,918,77
    14-03-20198,778,788,938,69
    13-03-20198,688,738,798,67
    12-03-20198,648,698,758,63
    08-03-20198,728,668,768,65
    07-03-20198,908,748,998,74
    06-03-20199,008,919,058,91
    05-03-20198,978,949,078,94
    04-03-20199,169,009,268,96
    01-03-20199,179,149,379,09
    28-02-20198,889,179,178,88
    27-02-20198,858,968,968,83
    26-02-20198,898,858,928,74
    25-02-20198,948,899,048,89
    22-02-20199,098,949,118,94
    21-02-20199,089,099,199,03
    20-02-20198,819,079,078,76
    19-02-20198,868,868,968,86
    18-02-20198,678,898,958,67
    14-02-20198,688,708,798,67
    13-02-20198,668,658,758,64
    12-02-20198,768,648,778,62
    11-02-20198,778,798,838,70
    08-02-20198,498,828,868,45
    07-02-20198,668,438,768,42
    06-02-20198,518,668,708,51
    05-02-20198,618,518,698,51
    04-02-20198,358,588,618,35
    01-02-20198,248,358,408,24
    31-01-20198,388,228,478,15
    30-01-20198,228,328,508,22
    29-01-20198,078,228,228,00
    28-01-20198,158,078,228,07
    25-01-20198,148,198,208,09
    24-01-20198,078,168,178,04
    23-01-20198,148,028,148,00
    22-01-20197,918,148,217,91
    21-01-20197,767,937,937,70
    17-01-20197,797,737,807,65
    16-01-20197,787,737,797,65
    15-01-20197,507,707,717,50
    14-01-20197,647,507,647,48
    11-01-20197,717,707,787,60
    07-01-20197,577,737,737,57