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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 80,8431
KAPANIŞ 80,576

En Düşük

DÜŞÜK 52,14

En Yüksek

YÜKSEK 120
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202171,876,871,5576,65
05.01.20217780,474,8577,6
06.01.202178,678,675,1576,2
07.01.202176,578,4575,777,3
08.01.20217878,576,177,2
11.01.20217881,1577,2580,95
12.01.202181,181,6578,378,65
13.01.202179,584,9578,684,55
14.01.202184,6586,3583,5585,85
15.01.20218686,382,1583,7
18.01.20218588,358487,6
19.01.202188,2588,2585,987,5
20.01.20218889,5587,0588,6
21.01.202188,7591,48686,75
22.01.202186,787,7582,5586,5
25.01.20218889,558787,75
26.01.2021104110,497106,3
27.01.2021116116,7101107,6
28.01.2021106,4107102,5103,6
29.01.2021102,1106,2102105
01.02.2021108,1114106,6113,2
02.02.2021114114,3110,1110,5
03.02.2021110,4113,8108,5113,5
04.02.2021113,6114111,1112,1
05.02.2021111,3115111,3114,8
08.02.2021115,8118,7115118
09.02.2021117,6120116119,4
10.02.2021119,8119,8114,3115,5
11.02.2021115,4119115,2118,8
12.02.2021118118,9116117,4
15.02.2021115117,7114,9116,4
16.02.2021116,3117,1114,3114,7
17.02.2021112,611999,65116,1
18.02.2021116,6116,8109,4110,3
19.02.2021109,4114,4109,4113,7
22.02.2021113,8114,7109,4110
23.02.2021110,6110,8102,8107,4
24.02.2021107,9111,2106109,1
25.02.2021109,4114,5108,3113
26.02.2021113,1113,8109,4109,6
01.03.2021113,6116,9112114,9
02.03.2021115115109,2109,2
03.03.2021110,3110,7105,1106
04.03.2021106106101,1103,1
05.03.2021102107,4100,4101,4
08.03.2021103,5103,598,6101
09.03.2021101106,699,2104,7
10.03.2021105,6105,7102,5103,4
11.03.2021104,8106,3102,9103,5
12.03.2021104105102102,7
15.03.2021103,5104,8102,9104,4
16.03.2021104,7107,2103,9106
17.03.2021106106,1101,4102,2
18.03.2021103,9104,7101,8102,3
19.03.2021101,6103,7100,6102,5
22.03.2021102,3104,299,85102,2
23.03.2021102103,199,6100,6
24.03.2021100,1100,596,197,8
25.03.202197,199,896,598,45
26.03.202198,65100,697,7599,1
29.03.202199,0599,4597,597,85
30.03.202198,45100,596,8597,35
31.03.20219799,69798,95
01.04.202199,4100,3596,897,6
06.04.202197,799,8896,399,44
07.04.202198,798,8896,6896,7
08.04.202196,797,894,197,2
09.04.202197,397,7294,2294,22
12.04.20219494,0891,2492,02
13.04.202192,1295,1691,7694,06
14.04.202193,949592,894
15.04.202194,5296,7893,7894,32
16.04.202196,196,192,493,14
19.04.202195,2295,2292,5492,88
20.04.20219393,6290,7291,14
21.04.20219195,49195,26
22.04.202195,395,392,1694,3
23.04.202194,897,592,8493,2
26.04.202193,394,5691,7292,74
27.04.202192,5894,4292,192,82
28.04.202192,4492,7290,7491,36
29.04.202191,62101,3590,8898,7
30.04.2021100,3100,3594,895
03.05.20219596,1691,5291,6
04.05.202191,691,7488,3488,42
05.05.202188,589,3885,6687,02
06.05.202186,98780,6681,88
07.05.202181,985,8681,985,16
10.05.202185,7485,8881,882,2
11.05.202182,483,7278,7883,42
12.05.202183,2284,281,282,16
13.05.202181,188379,482,3
14.05.202182,7283,9681,283,96
17.05.202184,0484,681,683,62
18.05.202183,684,9482,184,64
19.05.202183,9684,1481,482,9
20.05.202182,8484,4282,2484,4
21.05.202183,3283,8480,680,9
24.05.202180,6682,0480,5680,6
25.05.202180,581,479,6479,9
26.05.202180,0281,4479,279,2
27.05.202179,2479,6476,3276,52
28.05.202176,577,374,7276,54
31.05.202176,5477,4876,1876,88
01.06.202177,377,3873,874,5
02.06.202174,3274,872,5473,28
03.06.202173,275,973,273,8
04.06.202174,3475,6872,8275,68
07.06.202176,276,2472,574
08.06.202173,274,3272,9673,22
09.06.20217375,7872,9675,34
10.06.202175,3476,8875,1476,78
11.06.202176,7877,8475,9477,28
14.06.202178,1478,2676,8277,5
15.06.202177,578,9676,8878,14
16.06.202178,3678,3675,5876,8
17.06.202176,5876,874,2476,62
18.06.202176,677,774,577,36
21.06.202177,0277,0273,0873,14
22.06.20217374,6272,674,32
23.06.202174,4475,473,374,72
24.06.202174,6877,3473,7876,46
25.06.202177,0479,3276,1878,5
28.06.202178,679,7477,2878,92
29.06.202178,7881,578,6880,98
30.06.202181,0681,3675,4475,86
01.07.202176,477,3873,3275,62
02.07.202176,0478,475,5676,7
05.07.202176,476,8675,6276,2
06.07.202175,778,2675,4477,7
07.07.202177,777,9876,2877,72
08.07.202177,1478,827778,52
09.07.202178,5279,6677,2678,72
12.07.202178,7279,878,4878,96
13.07.202179,879,875,676,32
14.07.202175,5277,0475,275,72
15.07.202175,4275,4272,773,32
16.07.202173,0275,6272,9275,22
19.07.20217576,8874,0676,16
20.07.202176,3476,474,1874,7
21.07.202174,276,674,276,4
22.07.202175,277,7275,277,5
23.07.202177,979,3876,978,24
26.07.202177,3878,1475,3876,3
27.07.202174,875,473,574,14
28.07.20217478,3273,9477,32
29.07.202178,0279,175,9276,14
30.07.202175,8675,8671,1672,04
02.08.202172,574,6872,2874,68
03.08.202174,7875,7673,6474
04.08.202174,5674,5672,472,52
05.08.202172,7672,7669,269,88
06.08.20217070,168,569,3
09.08.202169,0671,4669,0671,22
10.08.202171,571,6869,770,16
11.08.202170,0870,3269,3669,56
12.08.202169,370,2468,869,92
13.08.202170,3470,4469,2270,1
16.08.20217070,7269,4670,66
17.08.202170,1272,2269,9872,1
18.08.202172,2873,8871,5872,42
19.08.202171,187370,973
20.08.202173,373,571,873,46
23.08.202173,574,8672,7674,86
24.08.202174,877,674,5675,46
25.08.202176,0876,0872,7272,82
26.08.202172,974,1272,673,62
27.08.202173,5873,5871,6472,32
30.08.202172,2873,471,4872,8
31.08.202173,273,772,3272,98
01.09.202174,377,373,6475,66
02.09.202175,7479,375,1678,54
03.09.202178,5681,0878,380,16
06.09.20218182,2879,1279,9
07.09.202180,6681,879,981,3
08.09.202181,781,8480,281,3
09.09.20218181,0879,7280,8
10.09.202180,0681,0479,7680
13.09.202180,580,578,0478,46
14.09.202180,483,0679,583,02
15.09.202183,283,3879,7479,74
16.09.202179,779,9477,0478,26
17.09.202178,979,577,8277,94
20.09.202178,978,9676,878,5
21.09.202178,978,977,178,3
22.09.202179,581,378,3279,02
23.09.202179,6880,479,0279,48
24.09.20218081,578,7878,94
27.09.202179,3479,6477,2877,64
28.09.202178,178,674,674,84
29.09.202174,5875,1273,2674,4
30.09.202175,876,974,0874,48
01.10.202174,1474,3671,671,96
04.10.202171,427370,671,22
05.10.202171,0271,6670,7871
06.10.20217171,169,1870,44
07.10.202170,8872,270,472,18
08.10.202171,87270,7670,86
11.10.202171,171,169,5270
12.10.202169,571,7469,2670,76
13.10.202170,6671,227070,28
14.10.202170,27169,8271
15.10.202171,4471,670,4471,38
18.10.202171,2271,370,3870,54
19.10.202170,4871,870,3871,5
20.10.202170,671,7470,671,26
21.10.20217171,7470,2471,74
22.10.202171,972,1471,0271,02
25.10.2021717169,6270,3
26.10.202170,5270,869,6470,42
27.10.20217070,2469,0669,18
28.10.202169,170,3268,369,86
29.10.202171,4471,446767,14
01.11.202167,267,4260,4260,42
02.11.202160,5863,1860,5461,68
03.11.202161,7663,3261,0462,5
04.11.202162,5263,361,3861,54
05.11.20216162,7460,560,7
08.11.202160,6462,260,6461,5
09.11.202161,562,2461,0461,64
10.11.202162,362,360,7661,94
11.11.202162,3663,2861,7862,76
12.11.202162,9636161
15.11.202161,162,9861,162,96
16.11.202162,862,8461,2461,36
17.11.202161,3461,6260,861,18
18.11.202161,1661,9258,7459,08
19.11.202159,2660,559,0860,12
22.11.202159,8260,15757,56
23.11.202157,7258,2655,9456,46
24.11.202155,857,355,556,98
25.11.202157,258,5456,6657,6
26.11.202156,7459,7656,558,28
29.11.202158,4258,7456,4257,92
30.11.202157,1258,4656,6257,3
01.12.20215757,5456,2257,12
02.12.202156,2656,8654,554,86
03.12.202154,8655,6252,5652,76
06.12.202153,3253,852,252,72
07.12.20215355,325354,96
08.12.202155,356,154,2254,72
09.12.202155,355,354,0254,02
10.12.202154,0254,0252,4852,78
13.12.202152,853,5452,252,76
14.12.202153,25452,453,02
15.12.20215353,7852,1453,48
16.12.202153,9654,9853,0453,3
17.12.202153,2654,8852,454,56
20.12.202153,6454,4652,8454,36
21.12.202154,755,4254,1454,76
22.12.20215557,665556,08
23.12.202156,3856,655,155,32
27.12.202155,157,854,956,72
28.12.202156,625755,5255,52
29.12.202155,4656,2454,655,44
30.12.202155,257,0654,9857,02