Börse:
3,615€
9,21%
Echtzeit-Aktienkurs ANY Biztonsági Nyomda Nyrt.
Bid:
3,240€
Ask:
3,990€
Aktienkurse zur ANY Biztonsági Nyomda Nyrt. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 3,24 | 3,62 | 3,24 | 3,61 | -0,14% | - |
| 15.01.2021 | 3,64 | 3,65 | 3,61 | 3,62 | -0,41% | - |
| 14.01.2021 | 3,60 | 3,64 | 3,60 | 3,63 | 0,83% | - |
| 13.01.2021 | 3,62 | 3,65 | 3,60 | 3,60 | -0,28% | - |
| 12.01.2021 | 3,63 | 3,65 | 3,60 | 3,61 | -0,55% | - |
| 11.01.2021 | 3,64 | 3,65 | 3,60 | 3,63 | -0,14% | - |
| 08.01.2021 | 3,64 | 3,69 | 3,55 | 3,64 | 0,14% | - |
| 07.01.2021 | 3,64 | 3,66 | 3,63 | 3,63 | -0,27% | - |
| 06.01.2021 | 3,25 | 3,68 | 3,25 | 3,64 | 0,14% | - |
| 05.01.2021 | 3,26 | 3,66 | 3,26 | 3,64 | -0,27% | - |
| 04.01.2021 | 3,56 | 3,66 | 3,55 | 3,65 | 2,68% | - |
| 30.12.2020 | 3,51 | 3,57 | 3,50 | 3,55 | 1,28% | - |
| 29.12.2020 | 3,49 | 3,52 | 3,49 | 3,51 | 0,72% | - |
| 28.12.2020 | 3,52 | 3,53 | 3,40 | 3,48 | -1,42% | - |
| 23.12.2020 | 3,15 | 3,53 | 3,15 | 3,53 | 0,57% | - |
| 22.12.2020 | 3,53 | 3,55 | 3,51 | 3,51 | -0,57% | - |
| 21.12.2020 | 3,58 | 3,58 | 3,49 | 3,53 | -1,53% | - |
| 18.12.2020 | 3,61 | 3,62 | 3,57 | 3,59 | -0,42% | - |
| 17.12.2020 | 3,61 | 3,63 | 3,60 | 3,60 | 0,00% | - |
| 16.12.2020 | 4,02 | 4,02 | 3,59 | 3,60 | -0,83% | - |
| 15.12.2020 | 3,59 | 3,70 | 3,58 | 3,63 | 1,11% | - |
| 14.12.2020 | 3,59 | 3,62 | 3,59 | 3,59 | 9,45% | - |
| 11.12.2020 | 3,60 | 3,61 | 3,28 | 3,28 | -9,02% | - |
| 10.12.2020 | 3,21 | 3,63 | 3,21 | 3,61 | 1,26% | - |
| 09.12.2020 | 3,53 | 3,59 | 3,52 | 3,56 | 0,99% | - |
| 08.12.2020 | 3,51 | 3,55 | 3,49 | 3,53 | 0,28% | - |
| 07.12.2020 | 3,52 | 3,52 | 3,50 | 3,52 | 0,00% | - |
| 04.12.2020 | 3,17 | 3,56 | 3,17 | 3,52 | -1,26% | - |
| 03.12.2020 | 3,50 | 3,59 | 3,49 | 3,56 | 1,57% | - |
| 02.12.2020 | 3,54 | 3,54 | 3,49 | 3,51 | -0,57% | - |
| 01.12.2020 | 3,09 | 3,57 | 3,09 | 3,53 | 2,32% | - |
| 30.11.2020 | 3,37 | 3,49 | 3,37 | 3,45 | 2,38% | - |
| 27.11.2020 | 3,36 | 3,37 | 3,34 | 3,37 | 0,30% | - |
| 26.11.2020 | 3,01 | 3,36 | 3,01 | 3,36 | 0,00% | - |
| 25.11.2020 | 3,35 | 3,37 | 3,34 | 3,36 | 0,30% | - |
| 24.11.2020 | 3,34 | 3,38 | 3,32 | 3,35 | 0,30% | - |
| 23.11.2020 | 3,35 | 3,36 | 3,27 | 3,34 | -0,60% | - |
| 20.11.2020 | 2,93 | 3,38 | 2,93 | 3,36 | 2,29% | - |
| 19.11.2020 | 3,26 | 3,30 | 3,26 | 3,28 | 0,61% | - |
| 18.11.2020 | 3,23 | 3,27 | 3,23 | 3,26 | 0,93% | - |
| 17.11.2020 | 3,30 | 3,31 | 3,23 | 3,23 | -2,12% | - |
| 16.11.2020 | 3,00 | 3,40 | 3,00 | 3,30 | -1,79% | - |
| 13.11.2020 | 3,31 | 3,40 | 3,29 | 3,36 | 1,66% | - |
| 12.11.2020 | 3,30 | 3,32 | 3,29 | 3,31 | 0,00% | - |
| 11.11.2020 | 3,26 | 3,31 | 3,25 | 3,31 | 1,69% | - |
| 10.11.2020 | 3,23 | 3,53 | 3,22 | 3,25 | 0,78% | - |
| 09.11.2020 | 3,25 | 3,51 | 2,95 | 3,23 | -0,62% | - |
| 06.11.2020 | 3,20 | 3,25 | 3,19 | 3,25 | 1,41% | - |
| 05.11.2020 | 3,18 | 3,20 | 3,14 | 3,20 | 1,11% | - |
| 04.11.2020 | 3,17 | 3,22 | 3,13 | 3,17 | -0,63% | - |
| 03.11.2020 | 2,83 | 3,21 | 2,83 | 3,19 | 0,79% | - |
| 02.11.2020 | 3,17 | 3,19 | 3,15 | 3,16 | -0,32% | - |
| 30.10.2020 | 2,83 | 3,18 | 2,83 | 3,17 | 0,32% | - |
| 29.10.2020 | 3,16 | 3,44 | 3,12 | 3,16 | 0,16% | - |
| 28.10.2020 | 3,22 | 3,22 | 3,15 | 3,16 | -2,17% | - |
| 27.10.2020 | 3,23 | 3,26 | 3,20 | 3,23 | -0,15% | - |
| 26.10.2020 | 2,89 | 3,23 | 2,89 | 3,23 | 0,16% | - |
| 23.10.2020 | 2,89 | 3,24 | 2,89 | 3,23 | -0,15% | - |
| 22.10.2020 | 2,88 | 3,24 | 2,88 | 3,23 | 0,31% | - |
| 21.10.2020 | 3,21 | 3,23 | 3,20 | 3,22 | 0,47% | - |
| 20.10.2020 | 3,23 | 3,24 | 3,19 | 3,21 | -0,77% | - |
| 19.10.2020 | 2,87 | 3,24 | 2,87 | 3,23 | 0,31% | - |
| 16.10.2020 | 3,22 | 3,25 | 3,21 | 3,22 | 0,00% | - |
| 15.10.2020 | 3,23 | 3,23 | 3,21 | 3,22 | -0,16% | - |
| 14.10.2020 | 3,21 | 3,24 | 3,18 | 3,23 | 0,47% | - |
| 13.10.2020 | 2,90 | 3,25 | 2,90 | 3,21 | -0,77% | - |
| 12.10.2020 | 3,28 | 3,28 | 3,24 | 3,24 | -1,22% | - |
| 09.10.2020 | 2,93 | 3,28 | 2,93 | 3,28 | 0,15% | - |
| 08.10.2020 | 3,63 | 3,63 | 3,25 | 3,27 | -0,30% | - |
| 07.10.2020 | 3,24 | 3,28 | 3,23 | 3,28 | 0,92% | - |
| 06.10.2020 | 3,28 | 3,29 | 3,20 | 3,25 | -0,91% | - |
| 05.10.2020 | 2,93 | 3,31 | 2,93 | 3,28 | 0,31% | - |
| 02.10.2020 | 3,29 | 3,31 | 3,27 | 3,27 | -0,76% | - |
| 01.10.2020 | 2,89 | 3,30 | 2,89 | 3,30 | 2,17% | - |
| 30.09.2020 | 3,22 | 3,23 | 3,18 | 3,23 | 0,16% | - |
| 29.09.2020 | 3,18 | 3,23 | 3,18 | 3,22 | 1,26% | - |
| 28.09.2020 | 2,83 | 3,21 | 2,83 | 3,18 | -0,31% | - |
| 25.09.2020 | 3,23 | 3,23 | 3,18 | 3,19 | -1,24% | - |
| 24.09.2020 | 3,21 | 3,23 | 2,87 | 3,23 | 0,47% | - |
| 23.09.2020 | 3,21 | 3,22 | 2,91 | 3,22 | 10,48% | - |
| 22.09.2020 | 3,23 | 3,23 | 2,91 | 2,91 | -9,91% | - |
| 21.09.2020 | 3,25 | 3,26 | 3,17 | 3,23 | 9,12% | - |
| 18.09.2020 | 3,24 | 3,26 | 2,96 | 2,96 | 0,00% | - |
| 17.09.2020 | 3,26 | 3,26 | 2,96 | 2,96 | -0,34% | - |
| 16.09.2020 | 3,26 | 3,27 | 2,97 | 2,97 | -0,34% | - |
| 15.09.2020 | 2,90 | 2,98 | 2,90 | 2,98 | 0,34% | - |
| 14.09.2020 | 2,90 | 2,98 | 2,90 | 2,97 | 0,00% | - |
| 11.09.2020 | 2,90 | 2,99 | 2,90 | 2,97 | -0,34% | - |
| 10.09.2020 | 2,94 | 3,01 | 2,94 | 2,98 | 1,02% | - |
| 09.09.2020 | 2,95 | 2,95 | 2,95 | 2,95 | -2,32% | - |
| 08.09.2020 | 2,92 | 3,02 | 2,92 | 3,02 | 1,34% | - |
| 07.09.2020 | 2,94 | 3,03 | 2,94 | 2,98 | -0,67% | - |
| 04.09.2020 | 2,96 | 3,04 | 2,96 | 3,00 | -0,99% | - |
| 03.09.2020 | 2,98 | 3,05 | 2,98 | 3,03 | -0,66% | - |
| 02.09.2020 | 2,99 | 3,05 | 2,99 | 3,05 | -0,97% | - |
| 01.09.2020 | 3,36 | 3,37 | 3,08 | 3,08 | 0,33% | - |
| 31.08.2020 | 3,41 | 3,42 | 3,07 | 3,07 | 0,99% | - |
| 28.08.2020 | 3,39 | 3,42 | 3,04 | 3,04 | -10,19% | - |
| 27.08.2020 | 3,41 | 3,41 | 3,38 | 3,39 | 8,15% | - |
| 26.08.2020 | 3,42 | 3,44 | 3,13 | 3,13 | -0,32% | - |