LIBERALL
THINK TANKST
ΥΓΕΙΑY
Παρασκευή 24/05/19
4ος χρόνος, ημέρα 1300η
ΜΥΤΙΛΗΝΑΙΟΣ Α.Ε. ΟΜ.
(ΜΥΤΙΛΟ1)
102,830 €
-0,067 (-0,07%)
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
102,980
Χαμηλό Εβδομάδας
102,700
Υψηλό Μήνα
102,990
Χαμηλό Μήνα
102,600
Υψηλό 52 εβδ.
103,400
Χαμηλό 52 εβδ.
99,010
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΜΥΤΙΛΟ1
  • 102,830 €
    -0,067 (%)
  • 102,960
  • 97
  • 101.065 €
  • 5
  • -
  • -
  • 30.849.000 €
  • 300.000
  • Νέα Μετοχή
Τελευταία Ενημέρωση 23-05-2019 , 17:59:03
  • 2019
  • 2018
  • 2017
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      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.