Χρηματιστήριο \

PERFORMANCE TECHNOLOGIES A.E
ΠΕΡΦ
ΠΕΡΦ

PERFORMANCE TECHNOLOGIES A.E

5.6600
0.0200 0.3546%
15/01/2025 , 11:15 Πρ. Κλείσιμο 5.6400
Χαμηλό Υψηλό
5,66 5,70
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5,64 5,64
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
14/01/2025 5,80 5,63 5,80 5,6414.8715,74 85.04696
13/01/2025 5,80 5,67 5,80 5,7459.1395,82 339.38949
10/01/2025 5,90 5,77 5,87 5,828.7805,85 51.37150
09/01/2025 5,89 5,68 5,84 5,8516.0135,84 92.546144
08/01/2025 5,94 5,75 5,87 5,8418.1115,87 106.209147
07/01/2025 5,94 5,87 5,93 5,878.9405,94 52.81064
03/01/2025 5,94 5,69 5,69 5,9412.3515,70 71.68181
02/01/2025 5,70 5,54 5,54 5,7016.7575,56 94.534100
30/12/2024 5,45 5,32 5,39 5,4511.2755,37 60.69268
27/12/2024 5,46 5,32 5,46 5,376.1135,41 32.98350
23/12/2024 5,46 5,38 5,39 5,418.1505,39 44.17260
20/12/2024 5,39 5,31 5,37 5,3911.8565,38 63.41783
19/12/2024 5,41 5,32 5,38 5,3810.6805,47 57.26572
18/12/2024 5,49 5,37 5,37 5,4712.1085,41 65.45894
17/12/2024 5,45 5,37 5,43 5,4112.9365,49 69.83792
16/12/2024 5,49 5,22 5,22 5,4916.8665,30 90.777120
13/12/2024 5,35 5,27 5,27 5,3014.9255,31 79.29986
12/12/2024 5,35 5,26 5,31 5,317.0635,30 37.53358
11/12/2024 5,31 5,23 5,28 5,3012.8625,30 67.780118
10/12/2024 5,30 5,24 5,30 5,3010.2715,29 54.21371
09/12/2024 5,36 5,26 5,30 5,2910.3185,30 54.85448
06/12/2024 5,32 5,21 5,30 5,308.3795,30 44.18855
05/12/2024 5,30 5,12 5,27 5,3019.1715,28 100.569106
04/12/2024 5,34 5,17 5,19 5,288.3995,21 43.83164
03/12/2024 5,32 5,20 5,28 5,2114.5445,31 75.98579
02/12/2024 5,38 5,20 5,32 5,3113.8855,34 73.45081
29/11/2024 5,35 5,30 5,33 5,348.3795,31 44.74339
28/11/2024 5,36 5,22 5,36 5,316.7205,33 35.68441
27/11/2024 5,45 5,21 5,43 5,338.9085,40 47.64071
26/11/2024 5,50 5,33 5,49 5,4011.2125,46 60.85489
25/11/2024 5,48 5,33 5,39 5,4618.7345,38 101.464117
22/11/2024 5,39 5,16 5,28 5,389.1705,28 48.57868
21/11/2024 5,42 5,00 5,06 5,2818.5075,07 96.331119
20/11/2024 5,15 5,00 5,00 5,0718.5235,00 94.240135
19/11/2024 5,52 4,81 5,50 5,0099.6035,47 498.648568
18/11/2024 5,63 5,35 5,63 5,4714.0595,59 76.631108
15/11/2024 5,74 5,58 5,74 5,5910.9885,70 62.18584
14/11/2024 5,89 5,66 5,76 5,7014.6295,73 84.81983
13/11/2024 5,84 5,68 5,73 5,7310.1005,70 58.13062
12/11/2024 5,75 5,63 5,74 5,709.0225,71 51.52770
11/11/2024 5,79 5,71 5,76 5,7110.2625,78 59.09478
08/11/2024 5,89 5,68 5,89 5,7810.3135,82 59.30166
07/11/2024 5,89 5,78 5,89 5,825.9155,85 34.50065
06/11/2024 5,94 5,82 5,89 5,8510.6375,84 62.66856
05/11/2024 5,89 5,79 5,88 5,848.9085,86 52.04258
04/11/2024 5,90 5,79 5,87 5,869.7625,94 57.23079
01/11/2024 6,03 5,87 5,94 5,945.9755,92 35.63040
31/10/2024 5,92 5,79 5,83 5,9210.5495,85 61.81772
30/10/2024 5,97 5,78 5,97 5,8511.4145,91 67.07492
29/10/2024 5,97 5,91 5,94 5,9111.2025,90 66.59696
25/10/2024 6,09 5,87 6,05 5,9016.5366,03 99.176109
24/10/2024 6,19 6,01 6,14 6,0311.1736,14 68.66275
23/10/2024 6,22 6,05 6,17 6,1412.1826,18 75.16884
22/10/2024 6,42 6,18 6,41 6,1810.8156,45 68.85284
21/10/2024 6,58 6,33 6,40 6,4578.8346,40 514.699161
18/10/2024 6,40 6,01 6,05 6,4088.8306,01 549.990191
17/10/2024 6,09 5,89 5,89 6,0117.3645,87 103.72596
16/10/2024 6,06 5,78 6,02 5,8756.5286,00 331.623306
15/10/2024 6,31 5,99 6,31 6,0089.8706,29 556.465266
14/10/2024 6,32 6,23 6,31 6,299.6196,30 60.47853
11/10/2024 6,41 6,20 6,41 6,3016.0526,40 100.75993
10/10/2024 6,41 6,32 6,40 6,408.7956,39 56.10468
09/10/2024 6,42 6,35 6,39 6,3942.2536,38 270.40153
08/10/2024 6,51 6,29 6,50 6,3844.1716,53 281.806175
07/10/2024 6,62 6,43 6,56 6,5310.3996,55 67.96876
04/10/2024 6,62 6,50 6,55 6,5514.6426,58 96.05073
03/10/2024 6,60 6,45 6,47 6,5816.0576,49 104.85478
02/10/2024 6,66 6,46 6,66 6,4933.7646,65 221.568122
01/10/2024 6,70 6,57 6,70 6,6522.2136,70 147.40186
30/09/2024 7,00 6,61 7,00 6,7052.2977,00 350.911243
27/09/2024 7,00 6,86 6,96 7,0018.1956,96 126.591102
26/09/2024 7,10 6,96 7,01 6,9611.8766,97 83.42167
25/09/2024 7,05 6,93 6,96 6,9710.3256,93 72.03648
24/09/2024 7,01 6,93 7,01 6,9310.0907,02 70.24349
23/09/2024 7,02 6,84 6,88 7,0216.9136,89 116.74079
20/09/2024 7,00 6,77 7,00 6,8918.7777,09 129.691120
19/09/2024 7,09 6,59 6,66 7,0916.3166,63 109.53480
18/09/2024 6,64 6,60 6,64 6,639.8516,64 65.30155
17/09/2024 6,64 6,58 6,63 6,6410.8276,63 71.67955
16/09/2024 6,70 6,61 6,70 6,639.6006,68 63.80143
13/09/2024 6,69 6,64 6,69 6,6810.7896,69 71.98248
12/09/2024 6,74 6,65 6,69 6,699.1776,67 61.49583
11/09/2024 6,72 6,61 6,70 6,6711.9316,69 79.72051
10/09/2024 6,74 6,60 6,74 6,699.7096,74 64.76551
09/09/2024 6,80 6,70 6,78 6,748.1636,78 55.31442
06/09/2024 6,78 6,58 6,58 6,7811.0286,60 73.40066
05/09/2024 6,60 6,49 6,52 6,609.9436,49 64.96264
04/09/2024 6,63 6,48 6,48 6,4922.1466,67 145.17674
03/09/2024 6,76 6,64 6,65 6,678.5916,66 57.36535
02/09/2024 6,75 6,60 6,75 6,6691.4536,63 608.09832
30/08/2024 6,69 6,55 6,69 6,635.2296,65 34.68727
29/08/2024 6,70 6,60 6,69 6,6510.6146,68 70.59165
28/08/2024 6,68 6,55 6,62 6,6814.8456,58 97.97763
27/08/2024 6,74 6,58 6,73 6,587.4846,72 50.08435
26/08/2024 6,77 6,70 6,77 6,728.7816,70 59.20534
23/08/2024 6,76 6,64 6,74 6,708.6366,70 58.13831
22/08/2024 6,75 6,65 6,74 6,7011.4506,71 76.92463
21/08/2024 6,73 6,65 6,69 6,7113.1686,65 88.16870
20/08/2024 6,66 6,60 6,60 6,659.7616,58 64.57147
19/08/2024 6,61 6,28 6,61 6,5813.9956,55 91.75372
16/08/2024 6,70 6,50 6,59 6,5513.8096,59 91.29656
14/08/2024 6,60 6,53 6,54 6,599.8366,54 64.68767
13/08/2024 6,55 6,45 6,53 6,548.6646,51 56.48053
12/08/2024 6,62 6,46 6,56 6,517.6386,62 50.05455
09/08/2024 6,67 6,59 6,60 6,626.1746,62 40.92845
08/08/2024 6,73 6,62 6,73 6,626.8426,73 45.60343
07/08/2024 6,73 6,49 6,49 6,7319.3996,52 129.044109
06/08/2024 6,52 6,17 6,42 6,52115.3906,18 777.095222
05/08/2024 6,75 6,17 6,75 6,1839.3496,94 251.308240
02/08/2024 7,05 6,90 7,00 6,9428.3507,07 197.518130
01/08/2024 7,11 6,97 7,01 7,0717.3937,10 122.28990