LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 20/10/19
4ος χρόνος, ημέρα 1449η
Flash News: Στις 12 Απριλίου οι πρόωρες εκλογές στη Β. Μακεδονία
ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. ΟΜ.
(ΜΥΤΙΛΟ1)
101,500 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
101,550
Χαμηλό Εβδομάδας
101,000
Υψηλό Μήνα
102,050
Χαμηλό Μήνα
101,000
Υψηλό 52 εβδ.
103,400
Χαμηλό 52 εβδ.
99,010
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΜΥΤΙΛΟ1
  • 101,500 €
    + 0,497 (%)
  • 101,200
  • 65
  • 66.630 €
  • 5
  • -
  • -
  • 30.450.000 €
  • 300.000
  • Νέα Μετοχή
Τελευταία Ενημέρωση 18-10-2019 , 17:59:02
  • 2019
  • 2018
  • 2017
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      18-10-2019 101,550 101,000 101,200 101,500 65
      17-10-2019 101,010 101,000 101,000 101,003 7
      16-10-2019 101,100 101,050 101,100 101,100 243
      15-10-2019 101,400 101,000 101,000 101,150 223
      14-10-2019 101,260 101,020 101,260 101,118 381
      11-10-2019 101,350 101,250 101,301 101,293 65
      10-10-2019 101,540 101,330 101,540 101,465 133
      09-10-2019 101,500 101,320 101,500 101,385 552
      08-10-2019 101,700 101,350 101,410 101,538 388
      07-10-2019 101,610 101,600 101,610 101,601 28
      04-10-2019 101,730 101,610 101,670 101,700 321
      03-10-2019 101,790 101,600 101,782 101,675 228
      02-10-2019 101,800 101,760 101,760 101,782 9
      01-10-2019 101,900 101,760 101,900 101,894 253
      30-09-2019 101,900 101,760 101,760 101,770 193
      27-09-2019 101,990 101,900 101,900 101,950 372
      26-09-2019 101,970 101,770 101,770 101,929 228
      25-09-2019 102,000 101,900 102,000 101,915 13
      24-09-2019 102,050 101,700 101,700 102,000 535
      23-09-2019 102,000 101,670 101,670 101,845 103
      20-09-2019 102,100 101,900 102,000 101,907 428
      19-09-2019 102,400 101,950 101,950 102,370 8
      18-09-2019 102,400 102,000 102,000 102,044 46
      17-09-2019 102,270 101,900 102,270 102,100 189
      16-09-2019 102,270 101,950 101,950 102,270 135
      13-09-2019 102,290 101,950 101,950 102,290 48
      12-09-2019 102,290 102,150 102,150 102,290 121
      11-09-2019 102,150 101,850 101,850 102,150 73
      10-09-2019 101,850 101,850 101,850 101,850 2
      09-09-2019 102,010 101,820 102,000 101,990 159
      04-09-2019 102,010 101,730 102,000 102,000 276
      04-09-2019 102,010 101,720 101,720 0,000 241
      04-09-2019 102,000 101,790 101,800 101,927 102
      03-09-2019 102,000 101,710 101,800 101,920 75
      02-09-2019 102,000 101,800 102,000 102,000 133
      30-08-2019 101,990 101,700 101,710 101,990 170
      29-08-2019 101,970 101,880 101,900 101,970 67
      28-08-2019 101,710 101,710 101,710 101,710 3
      27-08-2019 101,980 101,710 101,950 101,920 69
      26-08-2019 101,980 101,950 101,980 101,963 174
      23-08-2019 101,980 101,750 101,980 101,750 16
      22-08-2019 101,990 101,660 101,990 101,990 42
      21-08-2019 101,990 101,660 101,990 101,661 38
      20-08-2019 101,990 101,710 101,990 101,920 4
      19-08-2019 101,900 101,690 101,690 101,880 25
      14-08-2019 102,049 101,650 102,049 101,651 107
      14-08-2019 102,049 101,650 102,049 101,651 107
      14-08-2019 102,049 101,650 102,049 101,651 0
      13-08-2019 101,720 101,650 101,660 101,676 38
      12-08-2019 101,660 101,650 101,660 101,658 15
      08-08-2019 102,000 102,000 102,000 102,000 145
      08-08-2019 102,000 102,000 102,000 102,000 0
      07-08-2019 102,000 102,000 102,000 102,000 12
      06-08-2019 101,610 101,610 101,610 101,610 2
      05-08-2019 102,100 102,000 102,000 102,003 31
      01-08-2019 102,100 101,720 101,720 102,031 133
      01-08-2019 102,100 101,720 101,720 102,031 0
      31-07-2019 101,650 101,560 101,560 101,579 54
      30-07-2019 102,000 101,610 101,610 102,000 168
      29-07-2019 101,990 101,500 101,500 101,990 1.118
      26-07-2019 102,000 101,600 101,600 101,799 64
      25-07-2019 102,000 101,500 101,510 101,600 91
      24-07-2019 101,990 101,400 101,410 101,441 60
      23-07-2019 102,000 101,450 101,800 101,450 446
      22-07-2019 102,320 101,530 101,600 102,304 344
      19-07-2019 102,250 101,600 101,600 101,630 156
      18-07-2019 102,200 101,600 102,000 102,200 409
      17-07-2019 102,400 101,900 102,400 102,250 127
      16-07-2019 101,710 101,710 101,710 101,710 3
      15-07-2019 102,450 101,750 102,000 102,424 207
      12-07-2019 102,450 101,900 101,900 102,284 112
      11-07-2019 102,350 102,000 102,000 102,300 43
      10-07-2019 103,000 102,300 102,949 102,390 285
      09-07-2019 102,300 101,610 102,000 102,280 256
      08-07-2019 102,000 101,900 101,900 101,950 177
      05-07-2019 102,000 101,710 101,710 101,998 102
      03-07-2019 102,000 101,650 102,000 101,727 287
      03-07-2019 101,980 101,700 101,980 101,811 360
      02-07-2019 101,990 101,650 101,710 101,686 70
      01-07-2019 102,000 101,710 101,710 101,982 115
      28-06-2019 102,000 101,720 101,720 101,991 229
      27-06-2019 102,100 99,501 99,501 101,674 143
      25-06-2019 102,000 101,850 101,850 102,000 129
      25-06-2019 102,000 101,850 101,850 102,000 0
      24-06-2019 102,000 101,700 101,700 102,000 353
      21-06-2019 101,900 101,900 101,900 101,900 32
      20-06-2019 101,850 101,850 101,850 101,850 63
      19-06-2019 101,990 101,700 101,800 101,739 116
      18-06-2019 101,800 101,610 101,610 101,614 94
      14-06-2019 102,000 101,610 101,650 101,610 96
      14-06-2019 102,000 101,610 101,650 101,610 96
      13-06-2019 102,200 101,760 101,800 101,985 235
      12-06-2019 102,370 102,220 102,350 102,308 302
      11-06-2019 102,600 102,500 102,600 102,536 14
      10-06-2019 102,850 102,560 102,765 102,560 204
      07-06-2019 102,900 102,560 102,900 102,765 30
      06-06-2019 102,610 102,600 102,600 102,610 35
      05-06-2019 102,930 102,760 102,930 102,787 531
      04-06-2019 102,800 102,800 102,800 102,800 190
      03-06-2019 102,950 102,800 102,920 102,814 106
      31-05-2019 102,940 102,800 102,800 102,840 39
      30-05-2019 102,900 102,850 102,860 102,854 118
      29-05-2019 102,890 102,800 102,890 102,883 171
      28-05-2019 102,900 102,820 102,820 102,900 131
      27-05-2019 103,000 102,820 102,820 103,000 170
      24-05-2019 102,900 102,900 102,900 102,900 5
      23-05-2019 102,960 102,830 102,960 102,830 97
      22-05-2019 102,980 102,700 102,700 102,897 42
      21-05-2019 102,980 102,800 102,800 102,980 28
      20-05-2019 102,830 102,700 102,700 102,817 129
      17-05-2019 102,800 102,750 102,800 102,762 40
      16-05-2019 102,850 102,710 102,710 102,800 96
      15-05-2019 102,800 102,720 102,720 102,783 75
      14-05-2019 102,790 102,740 102,740 102,790 141
      13-05-2019 102,810 102,700 102,700 102,720 80
      10-05-2019 102,700 102,700 102,700 102,700 4
      09-05-2019 102,780 102,650 102,650 102,700 182
      08-05-2019 102,850 102,600 102,600 102,795 190
      07-05-2019 102,800 102,600 102,650 102,689 335
      06-05-2019 102,900 102,600 102,800 102,772 666
      30-04-2019 102,900 102,900 102,900 102,900 54
      30-04-2019 102,900 102,900 102,900 102,900 54
      30-04-2019 102,900 102,900 102,900 102,900 0
      30-04-2019 102,990 102,890 102,990 102,900 29
      25-04-2019 102,910 102,910 102,910 102,910 32
      25-04-2019 102,910 102,910 102,910 102,910 32
      25-04-2019 102,910 102,910 102,910 102,910 32
      24-04-2019 103,000 103,000 103,000 103,000 113
      23-04-2019 103,050 102,900 102,910 103,033 344
      18-04-2019 103,130 102,850 102,850 102,970 135
      18-04-2019 103,130 102,850 102,850 102,970 135
      18-04-2019 103,130 102,850 102,850 102,970 135
      17-04-2019 102,850 102,850 102,850 102,850 16
      16-04-2019 103,000 102,870 102,870 102,899 25
      15-04-2019 103,100 102,800 102,810 103,072 159
      12-04-2019 102,990 102,810 102,810 102,990 214
      11-04-2019 103,100 102,760 102,760 103,100 82
      10-04-2019 102,850 102,660 102,660 102,750 87
      09-04-2019 102,800 102,610 102,750 102,800 158
      08-04-2019 102,650 102,590 102,590 102,650 109
      05-04-2019 102,570 102,570 102,570 102,570 85
      04-04-2019 102,490 102,400 102,400 102,490 101
      03-04-2019 102,490 102,380 102,380 102,485 89
      02-04-2019 102,450 102,330 102,450 102,330 323
      01-04-2019 102,440 102,230 102,230 102,430 21
      29-03-2019 102,260 102,260 102,260 102,260 114
      28-03-2019 102,400 102,400 102,400 102,400 36
      27-03-2019 102,440 102,200 102,200 102,391 22
      26-03-2019 102,440 102,240 102,440 102,240 60
      22-03-2019 102,400 102,000 102,000 102,300 623
      22-03-2019 102,400 102,000 102,000 102,300 623
      21-03-2019 102,170 102,070 102,170 102,093 99
      20-03-2019 102,100 101,800 101,890 102,100 769
      19-03-2019 101,930 101,760 101,800 101,827 484
      18-03-2019 101,840 101,700 101,700 101,800 314
      15-03-2019 101,840 101,750 101,830 101,821 323
      14-03-2019 101,820 101,620 101,740 101,820 152
      13-03-2019 101,650 101,500 101,500 101,578 224
      12-03-2019 101,500 101,480 101,500 101,480 7
      08-03-2019 101,560 101,470 101,470 101,510 302
      08-03-2019 101,560 101,470 101,470 101,510 302
      07-03-2019 101,500 101,410 101,500 101,451 105
      06-03-2019 101,480 101,220 101,220 101,350 89
      05-03-2019 101,500 101,200 101,500 101,292 394
      04-03-2019 101,400 101,110 101,195 101,177 962
      28-02-2019 101,400 101,200 101,400 101,350 519
      28-02-2019 101,490 101,200 101,480 0,000 262
      27-02-2019 101,650 101,410 101,410 101,516 25
      26-02-2019 101,600 101,450 101,600 101,450 230
      25-02-2019 101,540 101,400 101,540 101,400 153
      22-02-2019 101,490 101,410 101,450 101,454 118
      21-02-2019 101,530 101,410 101,410 101,460 144
      20-02-2019 101,600 101,410 101,450 101,410 119
      19-02-2019 101,550 101,400 101,400 101,450 79
      18-02-2019 101,430 101,430 101,430 101,430 14
      15-02-2019 101,540 101,420 101,540 101,450 50
      14-02-2019 101,550 101,400 101,540 101,517 109
      13-02-2019 101,680 101,400 101,600 101,534 131
      12-02-2019 101,700 101,450 101,560 101,450 52
      11-02-2019 101,750 101,250 101,250 101,561 58
      08-02-2019 101,600 101,120 101,120 101,600 380
      07-02-2019 101,400 101,050 101,100 101,319 53
      06-02-2019 101,250 101,000 101,000 101,193 289
      05-02-2019 101,200 100,950 100,950 100,998 52
      04-02-2019 101,200 100,960 100,960 100,960 38
      01-02-2019 101,300 100,050 100,050 101,000 309
      31-01-2019 101,300 101,300 101,300 101,300 35
      30-01-2019 101,300 101,020 101,300 101,220 14
      29-01-2019 103,400 100,970 103,400 101,250 123
      28-01-2019 101,150 101,000 101,140 101,000 186
      25-01-2019 101,090 101,000 101,000 101,070 32
      24-01-2019 101,050 100,930 100,970 101,050 124
      23-01-2019 101,030 100,800 101,030 100,994 52
      22-01-2019 101,500 100,800 101,500 100,800 19
      21-01-2019 101,000 100,900 101,000 100,980 154
      18-01-2019 100,990 100,730 100,730 100,990 70
      17-01-2019 100,990 100,900 100,900 100,984 30
      16-01-2019 100,960 100,900 100,920 100,921 80
      15-01-2019 100,920 100,600 100,800 100,920 183
      14-01-2019 100,910 100,700 100,850 100,821 84
      11-01-2019 100,711 100,050 100,400 100,711 72
      10-01-2019 100,800 100,680 100,680 100,794 89
      09-01-2019 100,700 100,620 100,620 100,676 33
      08-01-2019 100,650 100,570 100,650 100,597 17
      07-01-2019 100,790 100,790 100,790 100,790 56
      04-01-2019 100,800 100,550 100,580 100,689 29
      03-01-2019 100,850 100,500 100,510 100,582 44
      02-01-2019 100,750 100,700 100,750 100,700 64
Οι τιμές των μετοχών και των δεικτών στο site παρουσιάζονται με 15λεπτη καθυστέρηση. Τα δεδομένα του ελληνικού χρηματιστηρίου προέρχονται απο την εταιρεία Inforex.
Επιστροφή στην mobile έκδοση.