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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 79,0714
KAPANIŞ 79,0353

En Düşük

DÜŞÜK 30

En Yüksek

YÜKSEK 148
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202044,6446,6843,6646,68
03.01.202046,2248,1945,3647,3
06.01.202046,9947,0945,646,68
07.01.202046,3747,7645,6245,82
08.01.202045,647,0443,4646,51
09.01.202046,9247,384546,18
10.01.202045,9446,845,6246,7
13.01.202046,3447,9846,247,64
14.01.202047,7448,6547,448,62
15.01.202048,749,848,4849,44
16.01.202049,5649,5642,2647,81
17.01.202047,5748,3145,9847,18
20.01.202046,4447,2344,6445
21.01.20204547,3844,6445,41
22.01.202046,9248,2945,8447,59
23.01.202047,6948,3646,246,2
24.01.202046,247,7646,246,2
27.01.202045,8447,8645,3646,63
28.01.202047,447,8846,5647,69
29.01.202047,8150,7447,6450,69
30.01.202050,7651,7949,3450,04
31.01.202050,8850,9549,1349,66
03.02.202049,1850,448,7250,4
04.02.202050,5753,6650,452,99
05.02.202053,2356,2853,2355,2
06.02.202056,1657,4655,2556,04
07.02.202056,1156,554,7256,02
10.02.202055,9756,8655,256,76
11.02.202057,1959,456,9558,94
12.02.202059,166058,3259,62
13.02.202059,7159,7656,6958,92
14.02.202058,9259,7658,258,49
17.02.202058,9759,7657,4858,51
18.02.202058,1559,1657,1957,19
19.02.202057,4157,9149,3450,98
20.02.202048,7753,7446,9251,7
21.02.202051,652,6650,0950,83
24.02.202049,2249,9746,4246,58
25.02.202046,3448,8444,8145,86
26.02.202045,647,2143,5446,37
27.02.202046,424845,3647,14
28.02.202046,3247,5245,2247,18
02.03.202049,9949,9945,7245,74
03.03.202046,925746,3252,75
04.03.202055,255,849,6850,35
05.03.202050,7651,9446,6647,69
06.03.202046,3757,4845,8255,03
09.03.202057574848,84
10.03.202049,5151,2446,0146,46
11.03.202047,5247,6436,7238,64
12.03.202030,7435,573030,22
13.03.20205454,483640,2
16.03.202040,24834,3241,4
17.03.202043,246,841,6446,8
18.03.20204546,6342,2443,2
19.03.202043,246,4442,8445
20.03.202046,846,843,843,8
23.03.202042,0746,839,4644,9
24.03.202045,9646,2244,6445
25.03.202046,246,4445,0246,08
26.03.202046,249,6345,7449,49
27.03.202049,3251,9647,7650,02
30.03.202050,4251,3648,650,14
31.03.202049,85448,8452,27
01.04.202050,6453,8650,3553,16
02.04.202053,5956,8352,855,87
03.04.202056,45753,6455,32
06.04.202055,1556,1451,153,88
07.04.202053,8854,8251,1251,89
08.04.202051,125450,7652,51
09.04.202053,5253,8652,853,33
14.04.2020545451,8452,13
15.04.202051,653,1149,3749,37
16.04.202049,352,9949,252,03
17.04.202052,253,2652,0852,92
20.04.20205455,6853,2855,42
21.04.202054,657,9453,6957,1
22.04.202057,5358,856,8358,66
23.04.202058,859,3555,6657,84
24.04.202058,9261,9258,260,42
27.04.202061,8669,1261,4469
28.04.202068,7675,1264,0867,26
29.04.202068,7670,4466,5466,78
30.04.202067,1467,862,8265,4
04.05.202063,8467,5661,566,24
05.05.202067,268,765,0468,4
06.05.202068,470,5666,6668,64
07.05.202069,2470,9268,470,2
08.05.202070,271,0467,9869,6
11.05.202069,4270,267,5669,48
12.05.202069,670,268,4669,24
13.05.202068,468,8866,667,32
14.05.20206666,658,262,88
15.05.202063,8465,8861,4463,42
18.05.202063,2465,462,8865,4
19.05.202065,4666,4862,5864,02
20.05.202066,2466,2463,0664,68
21.05.202064,6867,5663,2466,36
22.05.202065,5268,2865,5267,32
25.05.202068,046967,6268,94
26.05.202069,4871,3466,670,92
27.05.202071,3472,5468,5269,24
28.05.202069,7871,167,9269,36
29.05.202069,1274,5868,7674,1
01.06.202074,8276,272,3673,5
02.06.202074,1674,2871,472,36
03.06.202073,6873,6871,472,48
04.06.202073,274,3470,6873,32
05.06.202072,7273,6871,7672,18
08.06.202072,1272,4269,7270,14
09.06.202068,6471,8867,4470,8
10.06.202070,874,170,3273,74
11.06.202073,87571,8274,28
12.06.202072,975,9672,3675,24
15.06.202074,3477,3472,7276,56
16.06.20208794,6885,8691,74
17.06.202091,892,8887,3690,48
18.06.202090,6695,2290,3691,38
19.06.202091,4493,389,8292,04
22.06.202091,293,8490,691,2
23.06.202091,892,6489,190,18
24.06.202090,693,389,4692,1
25.06.202092,4697,7491,3296,9
26.06.202097,6897,6890,2491,14
29.06.20209093,38790
30.06.202090,392,8888,8691,92
01.07.202092,6495,8290,695,7
02.07.202097,298,2294,6897,08
03.07.202099,12113,1698,88111,78
06.07.2020116,4118,2108,66114,12
07.07.2020112,92119,16111,84117,9
08.07.2020117119,52116,52118,02
09.07.2020117,6119,04112,02115,32
10.07.2020115,2119,22115,08116,58
13.07.2020116,7117,96113,64117,18
14.07.2020115,8117,36114,3115,44
15.07.2020117,06121,2115,8120,48
16.07.2020121,44138,6120,84128,64
17.07.2020131,88132,48127,32131,52
20.07.2020131,28135,6129,96135,12
21.07.2020136,92137,497,32114,66
22.07.2020108,4121,4108116
23.07.2020118128,5117126,5
24.07.2020126,3126,5108113,8
27.07.2020110,211198105,3
28.07.2020101,5105,298102,7
29.07.2020100,7102,588,2589,7
30.07.20208799,985,197,4
31.07.202095,398,4585,189,05
03.08.202089,8592,687,591,1
04.08.202091,3592,7586,187,95
05.08.202087,9591,786,888
06.08.202089,2589,6585,1586,6
07.08.202086,0588,8580,186,9
10.08.202088,0588,4585,185,95
11.08.202086,888,48485,7
12.08.202085,0586,2581,583,9
13.08.202082,58582,1585
14.08.202085,585,9583,183,2
17.08.202082,989,78289
18.08.20208993,4584,7586,2
19.08.202086,8588,985,187,1
20.08.202088,588,585,987,95
21.08.202088,4588,582,7583,2
24.08.20208188,2580,5583,85
25.08.202083,7584,982,1584,85
26.08.20208485,582,9585
27.08.202084,987,1583,483,65
28.08.202083,6585,582,7584,7
31.08.202085,587,4583,985,3
01.09.202085,2587,384,784,9
02.09.20208586,283,8584,55
03.09.202084,285,158181,25
04.09.202081837879,05
07.09.202079,586,4579,585,8
08.09.202088,5591,281,583,95
09.09.202083,990,7583,190,2
10.09.202091,759386,9588,35
11.09.20209196,4590,195,2
14.09.202097,599,6595,799,5
15.09.202010010799,9105,5
16.09.2020106106,799,15101,8
17.09.2020101103,898,15102,9
18.09.2020103,5104,9101,3103,8
21.09.2020105,5105,596,898,6
22.09.202098,2101,797,7597,8
23.09.20209910398,55102,8
24.09.2020100,1101,598,1598,95
25.09.202099,35102,497,65102,4
28.09.2020104,6104,6101,2102,6
29.09.2020103106,2101,6105,5
30.09.2020104,8109103,4108
01.10.2020108,9111,3107,4109,1
02.10.2020108,6112,3107,4111,4
05.10.2020112,5114,9111,6114,6
06.10.2020114,9115,5111,5111,6
07.10.2020111,8116,1109115,3
08.10.2020116117,2113,5113,8
09.10.2020113,4122,1113,3120,6
12.10.2020120125118,7123,5
13.10.2020124,1126,4119125
14.10.2020124,9129124,1128,6
15.10.2020128,5134,3127,2130,2
16.10.2020134148131,9134,2
19.10.2020126,8127,9113,2120,1
20.10.2020119,4123,3115,8116,4
21.10.2020116117,6106,5108,3
22.10.2020106,7114,6106,1110,7
23.10.2020112114,5107,7109,1
26.10.2020107,7113107,6109,3
27.10.2020111,1111,2108,5109,9
28.10.2020109,6123,6109,2110,3
29.10.2020111,2113,5110,3113,4
30.10.2020113,9117,3111,7115,1
02.11.2020117,2121,2115,3119,5
03.11.2020121123,8117,6118
04.11.2020117,7123115,2122,2
05.11.2020123,2127120,1122,4
06.11.2020124,7126,4121,8125,9
09.11.2020127,8129,9108,4115,6
10.11.2020112,5115,5103,4105,2
11.11.2020100,4106,797,699,5
12.11.20209910897101
13.11.2020100,6104100,6102,1
16.11.2020102102,791,3591,9
17.11.202090,898,4590,292,85
18.11.20209396,759292
19.11.20209194,99192,5
20.11.202093,294,592,0593,2
23.11.202094,0594,490,390,5
24.11.202091,492,388,288,95
25.11.20208993,458991,55
26.11.20209296,1591,2595,05
27.11.202096,696,793,3595,95
30.11.202097,1599,395,2596,7
01.12.202097,8598,5596,197,45
02.12.202097,1597,1592,193,6
03.12.2020768573,2580,75
04.12.202080,758276,276,55
07.12.202075,475,566,769,9
08.12.202068,27467,570,95
09.12.202071,2572,468,7569,1
10.12.202068,872,868,471
11.12.202072,173,5570,0571,4
14.12.202073,1574,7571,5574,5
15.12.202075,2577,274,174,35
16.12.202074,2576,472,675,75
17.12.202076,777,575,2576,55
18.12.202077,478,5576,8578,5
21.12.20207878,774,877
22.12.202077,177,973,274,5
23.12.202075,275,973,3574,25
24.12.202072,673,972,172,2
28.12.202072,17571,873,9
29.12.202073,9574,672,873,2
30.12.202072,9574,5572,773
31.12.202072,9573,569,971