Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Pharma Mar, S.A. logosu
PHM.MC
Pharma Mar, S.A.
16:12:06
69.15 €
0.0000 (%0.00)
Önceki Kapanış: 69.35
Düşük₺68.7
Yüksek₺69.7
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PHM.MC: Pharma Mar, S.A. Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22,0639
KAPANIŞ 22,1326

En Düşük

DÜŞÜK 12,94

En Yüksek

YÜKSEK 46,15
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201913,2814,5812,9414,4
03.01.201914,414,8314,1114,59
04.01.201914,6315,9414,6315,6
07.01.201915,8417,2315,8417,23
08.01.201917,418,1216,6316,87
09.01.201916,9917,3816,6816,99
10.01.201916,9817,1516,7916,81
11.01.201916,8117,0916,6916,91
14.01.201916,9217,0216,2616,26
15.01.201915,9516,715,4816,2
16.01.201916,1416,4615,7415,77
17.01.201915,7415,8615,1615,24
18.01.201915,5816,0815,2615,26
21.01.201915,2416,0614,8615,71
22.01.201915,4815,6815,215,2
23.01.201915,3715,8314,9515,61
24.01.201916,4517,516,2816,32
25.01.201916,4817,0215,9215,92
28.01.201916,0216,4315,8515,97
29.01.201915,916,7315,7416,21
30.01.201916,0916,2515,515,68
31.01.201915,9516,2515,2615,52
01.02.201915,5315,5314,6814,78
04.02.201914,9915,0214,6414,84
05.02.201915,0616,6815,0616,22
06.02.201916,551715,8816,49
07.02.201916,4616,6815,8515,85
08.02.201915,8515,8515,3615,48
11.02.201915,6115,9215,515,9
12.02.201916,0816,215,615,76
13.02.201915,7815,8415,4415,47
14.02.201915,6615,7715,4115,49
15.02.201915,5916,4815,4816,26
18.02.201916,3217,9816,3217,68
19.02.201917,6418,2417,1717,63
20.02.201917,781816,9217,86
21.02.201917,9417,9417,417,42
22.02.201917,5618,3517,4617,82
25.02.201917,8818,0817,5617,57
26.02.201917,5318,2917,1618,18
27.02.201918,2318,2317,5817,59
28.02.201917,6417,7717,4217,54
01.03.201917,5217,9517,4117,94
04.03.201917,981917,9818,5
05.03.201918,4718,6718,0118,48
06.03.201918,4418,518,0818,2
07.03.201918,1918,1916,817,04
08.03.201916,8616,9916,2116,81
11.03.201916,817,2616,6916,87
12.03.201917,0417,2616,817,06
13.03.201917,0417,4416,9617,04
14.03.201917,0417,4216,9817,04
15.03.201917,1617,6416,9817,4
18.03.201917,5617,6417,0917,11
19.03.201917,0817,5617,0817,42
20.03.201917,3918,0417,1817,53
21.03.201917,5117,5416,9917,26
22.03.201917,4517,4516,8817,04
25.03.201917,3518,4817,3517,66
26.03.201917,6817,9817,2817,84
27.03.201917,8818,3617,5317,71
28.03.201917,5917,8417,4217,54
29.03.201917,4717,7717,4217,7
01.04.201917,7618,3617,718
02.04.201918,1718,7417,7618,54
03.04.201918,619,6818,5919,62
04.04.201919,819,818,8819,28
05.04.201919,3419,9219,0219,57
08.04.201919,4519,9119,0819,84
09.04.201919,6921,1719,4920,78
10.04.201921,0622,5420,9422,54
11.04.201922,7923,2721,0221,32
12.04.201921,1922,120,7821,72
15.04.201921,6122,4321,2622,18
16.04.201922,0322,7222,0322,42
17.04.201922,2122,5821,6722,08
18.04.201921,8422,2621,7122,13
23.04.201922,4323,7422,0323,54
24.04.201923,6224,5323,2823,7
25.04.201923,8223,9223,2823,64
26.04.201923,6424,8222,3124,19
29.04.201922,824,9422,2224,94
30.04.201925,225,6824,625,3
02.05.201925,3725,4424,2624,5
03.05.201924,5325,6124,3425,2
06.05.201924,5525,0823,7724,77
07.05.201924,8424,9623,824,17
08.05.201924,2924,8423,8724,84
09.05.201924,8924,8923,4523,62
10.05.201924,0225,223,8724,46
13.05.201924,2624,6523,2423,3
14.05.201923,424,6523,424,48
15.05.201924,8424,9623,9424,72
16.05.201924,9626,5924,7426,4
17.05.201926,426,4725,5426,04
20.05.201926,426,425,325,78
21.05.201925,826,425,4626,28
22.05.201926,3826,8126,1126,3
23.05.201926,426,525,5625,61
24.05.201925,826,3525,6325,8
27.05.201925,8226,8125,8226,76
28.05.201926,5428,0626,4727,89
29.05.201927,8627,9426,7627,24
30.05.201927,1729,0427,1728,54
31.05.201928,828,9928,0828,85
03.06.201928,9428,9423,0626,02
04.06.201925,6827,624,7225,68
05.06.201926,0926,325,3425,66
06.06.201925,4626,3524,8225,51
07.06.201925,825,9725,2525,42
10.06.201925,4625,9224,4824,82
11.06.201924,625,3424,4124,84
12.06.201925,1325,4624,725,25
13.06.201925,2225,5424,7224,91
14.06.201925,225,224,6524,72
17.06.201924,8424,9624,4324,79
18.06.201924,624,8923,8324,58
19.06.201924,7725,0822,8122,92
20.06.201922,5823,6421,8422,85
21.06.201922,723,222,4422,56
24.06.201922,222,821,6121,72
25.06.201921,6521,9620,4221,72
26.06.201921,9621,9620,7620,99
27.06.201921,2421,9220,8321,58
28.06.201921,622,1521,4221,65
01.07.201921,7223,0921,5222,67
02.07.201923,6323,6321,3621,92
03.07.201922,0823,3622,0823,22
04.07.201923,223,6222,0722,44
05.07.201922,5622,8822,1322,16
08.07.201922,1622,6221,4121,72
09.07.201921,521,9221,1721,71
10.07.201921,8422,221,4421,6
11.07.201922,122,121,4421,78
12.07.201921,6121,8421,0121,11
15.07.201921,0121,9120,8821,84
16.07.201921,8322,6221,8322,34
17.07.201922,3922,3921,621,8
18.07.201921,621,8221,2321,47
19.07.201921,3721,921,3621,78
22.07.201921,622,5221,622,28
23.07.201922,5622,5621,9422,13
24.07.201922,3222,3221,621,68
25.07.201922,0222,0421,3121,31
26.07.201921,3621,4620,0420,7
29.07.201920,4221,0219,819,9
30.07.201918,4419,0318,0518,53
31.07.201918,5319,0918,4818,82
01.08.201918,2519,6718,1219,45
02.08.201919,0719,5218,8418,98
05.08.201919,7919,7918,318,46
06.08.201919,1419,4318,4219,1
07.08.201919,0819,3818,6219
08.08.201919,0320,8819,0320,88
09.08.201920,592119,3319,33
12.08.201919,4919,819,119,42
13.08.201919,4319,5618,6219,36
14.08.201919,2619,6818,3218,35
15.08.201918,2518,6417,6618,58
16.08.201918,6619,1618,1619,16
19.08.201920,425,0620,2824,7
20.08.201925,0125,0122,822,8
21.08.201922,9625,822,9224,84
22.08.201925,0625,6824,1224,22
23.08.201924,3625,0624,0724,58
26.08.201925,3426,5924,7925,8
27.08.201926,2826,3825,3425,58
28.08.201925,3425,4224,124,36
29.08.201924,2424,623,5624,19
30.08.201924,0224,6724,0224,17
02.09.201924,3624,8923,7624,02
03.09.201924,5524,5523,6423,89
04.09.201924,4324,7923,7423,88
05.09.201924,1224,4823,8823,9
06.09.201924,2224,2623,7723,77
09.09.201923,8824,523,7723,77
10.09.201923,7723,9222,8222,92
11.09.201922,9323,6622,7423,52
12.09.201923,2623,5422,9323,04
13.09.201923,0923,6421,9423,03
16.09.201922,5823,5222,5623,09
17.09.201922,9123,2822,6622,99
18.09.201922,823,0922,5622,81
19.09.201922,7823,4622,5822,58
20.09.201922,5622,8721,9222,3
23.09.201922,0822,4421,3721,42
24.09.201921,1222,0221,1222,02
25.09.201922,222,6821,2521,6
26.09.201921,6422,221,2921,72
27.09.201921,7222,0821,621,84
30.09.201921,9422,3921,8521,88
01.10.201921,922,0721,4621,6
02.10.201921,6121,9521,4321,48
03.10.201921,4821,6820,8221,05
04.10.201920,8821,3720,8821,31
07.10.201921,8421,9621,3221,47
08.10.201921,7121,821,3221,59
09.10.201921,4321,8821,4121,79
10.10.201921,6223,7121,6222,39
11.10.201922,7323,0422,322,75
14.10.201923,0224,5822,9224,24
15.10.201924,2424,7723,6624,48
16.10.201924,5824,8424,3824,67
17.10.201924,3824,7224,1224,6
18.10.201924,4624,9623,1123,48
21.10.201923,3923,6522,823
22.10.20192323,2822,4822,55
23.10.201922,4923,2822,0822,08
24.10.201921,622,7321,5321,92
25.10.201921,7722,221,6721,77
28.10.201921,9721,9721,4821,48
29.10.201921,721,920,8921,9
30.10.201921,7322,5421,7322,54
31.10.201922,222322,2122,88
01.11.201922,9623,2222,8822,99
04.11.201922,5723,1422,5722,74
05.11.201923,0423,0421,9822,12
06.11.201922,0722,4821,9622,44
07.11.201922,322322,3222,82
08.11.201922,6923,2222,4823,21
11.11.201923,2123,9623,123,38
12.11.201923,6323,6421,9622,22
13.11.201921,9622,5121,1221,68
14.11.201921,6621,9721,3421,58
15.11.201921,7922,1421,5321,92
18.11.201921,6222,0621,6221,68
19.11.201921,6621,921,6221,65
20.11.201921,622,0821,3821,97
21.11.201922,062421,9424
22.11.201924,0724,4822,5623,23
25.11.201923,5123,722323,57
26.11.201923,7825,6623,7825,66
27.11.201925,6827,725,3427,53
28.11.201927,3428,0125,3225,8
29.11.201925,4927,3625,4926,64
02.12.201926,9827,9126,6226,95
03.12.201927,3427,3426,1626,93
04.12.201926,9327,3626,6927,36
05.12.201927,3828,3227,3627,89
06.12.201928,1528,6827,7228,18
09.12.201928,228,4227,628,01
10.12.201927,8928,4227,3628,2
11.12.201928,228,227,3627,89
12.12.201927,8629,9527,628,94
13.12.201929,0429,3828,4428,46
16.12.201928,729,8828,3229,62
17.12.201929,7430,4329,5229,83
18.12.201929,8629,928,5829,21
19.12.201929,5936,3629,1834,8
20.12.201935,2636,4633,2234,78
23.12.201934,938,7634,238,16
24.12.201937,840,3737,6839,26
25.12.201939,2639,2639,2639,26
27.12.201940,664240,241,76
30.12.201942,0746,154243,2
31.12.201943,3444,440,842,84