TPEIR22L
TPEIR22L
1,33
Τελ. Ενημ.:
18:38
-0,04 -2,00%
  • Συν.Όγκος 3822
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 250
  • Τζίρος 513819
  • Πράξεις 75
  • Saleside SBBBBBBBBBBBBBBBBBBBBSBBBBBBBB
  • Bid Ask Ratio
  • Bid Sales Trend 3605777.0000
  • Ask Sales Trend 254232.0000
Χαμηλό Ημέρας Υψηλό Ημέρας
1,33 1,36
Άνοιγμα 1,36
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,33 1,33
  • Ημερ/νία λήξης. 16/12/2022
  • Strike 0.0000
  • Settle
  • Margin
  • Open Interest 14330
Προηγ. Κλείσιμο
1.3700 -0.0200 -1.4388 %

Απόδοση

7 ημερών
3,01%
1 μηνός
-4,20%
3 μηνών
16,10%
6 μηνών
33,01%
1 έτους
3,01%

Υποκείμενο Σύμβολο

ΠΕΙΡ

ΠΕΙΡΑΙΩΣ FINANCIAL HOLDINGS ΑΕ

3.4380
-0.0120 -0.3478%
31/10/2024 , 17:25 Πρ. Κλείσιμο 3.4500
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
16/12/2022 1,3600 1,3300 1,3600 1,33003.822 513.819
15/12/2022 1,3900 1,3700 1,3800 1,37008.121 1.118.272
14/12/2022 1,4100 1,3900 1,4000 1,39008.153 1.142.291
13/12/2022 1,4200 1,3900 1,4100 1,410011.895 1.668.290
12/12/2022 1,4000 1,3400 1,3400 1,38007.189 975.498
09/12/2022 1,3600 1,3300 1,3500 1,34001.474 198.485
08/12/2022 1,3700 1,3200 1,3300 1,33003.825 516.704
07/12/2022 1,3200 1,2800 1,3000 1,33002.582 335.333
06/12/2022 1,3100 1,2600 1,2800 1,2900690 88.517
05/12/2022 1,3300 1,2700 1,3100 1,29007.842 1.012.805
02/12/2022 1,3900 1,3100 1,3900 1,33007.026 939.393
01/12/2022 1,4400 1,4000 1,4400 1,40003.143 444.608
30/11/2022 1,4500 1,3900 1,4300 1,41008.162 1.149.765
29/11/2022 1,4400 1,4200 1,4400 1,4200672 95.870
28/11/2022 1,4500 1,4200 1,4500 1,44002.125 304.460
25/11/2022 1,4800 1,4500 1,4700 1,48001.105 161.693
24/11/2022 1,4700 1,4400 1,4400 1,47002.678 390.132
23/11/2022 1,4600 1,4300 1,4400 1,44004.748 685.565
22/11/2022 1,4400 1,4100 1,4200 1,44003.999 571.225
21/11/2022 1,4200 1,3900 1,4200 1,41001.660 233.698
18/11/2022 1,4200 1,3700 1,3700 1,41005.095 711.689
17/11/2022 1,3800 1,3200 1,3500 1,35003.872 524.031
16/11/2022 1,4200 1,3500 1,4100 1,35007.477 1.029.581
15/11/2022 1,4700 1,4200 1,4300 1,43007.508 1.086.057
14/11/2022 1,4400 1,3800 1,4000 1,43002.789 391.681
11/11/2022 1,4100 1,3600 1,3700 1,380015.627 2.156.895
10/11/2022 1,3500 1,2900 1,2900 1,350011.478 1.529.828
09/11/2022 1,3000 1,2700 1,2800 1,29001.307 168.140
08/11/2022 1,3000 1,2700 1,2900 1,28002.108 271.211
07/11/2022 1,3000 1,2600 1,2800 1,27001.645 211.679
04/11/2022 1,2800 1,2300 1,2300 1,27006.302 796.213
03/11/2022 1,2400 1,2100 1,2300 1,22004.700 578.156
02/11/2022 1,2600 1,2300 1,2400 1,25001.237 154.695
01/11/2022 1,2600 1,2300 1,2600 1,24005.158 645.560
31/10/2022 1,2600 1,2200 1,2200 1,25003.715 460.648
27/10/2022 1,2100 1,1900 1,2100 1,21002.529 303.968
26/10/2022 1,2400 1,2000 1,2300 1,19002.127 259.268
25/10/2022 1,2400 1,2000 1,2400 1,22006.561 802.932
24/10/2022 1,2500 1,2200 1,2500 1,24005.586 691.220
21/10/2022 1,2400 1,1900 1,2100 1,23002.031 247.226
20/10/2022 1,2300 1,1800 1,1800 1,21001.993 239.127
19/10/2022 1,2000 1,1700 1,2000 1,18002.998 354.342
18/10/2022 1,2400 1,1500 1,1600 1,190014.543 1.743.640
17/10/2022 1,1500 1,1200 1,1400 1,14002.707 307.416
14/10/2022 1,1400 1,1200 1,1300 1,13006.146 692.425
13/10/2022 1,1200 1,0700 1,0900 1,09006.036 659.614
12/10/2022 1,0900 1,0700 1,0700 1,09002.245 242.548
11/10/2022 1,0700 1,0600 1,0600 1,06001.677 178.584
10/10/2022 1,0800 1,0400 1,0600 1,07004.038 427.797
07/10/2022 1,1000 1,0600 1,0700 1,09003.314 358.246
06/10/2022 1,1000 1,0700 1,0800 1,08001.083 117.284
05/10/2022 1,1000 1,0700 1,1000 1,07004.966 537.408
04/10/2022 1,1100 1,0600 1,0600 1,10005.165 560.223
03/10/2022 1,0500 1,0000 1,0200 1,04005.709 585.746
30/09/2022 1,0400 1,0200 1,0400 1,03004.409 454.998
29/09/2022 1,0800 1,0200 1,0800 1,03006.384 671.540
28/09/2022 1,0900 1,0400 1,0700 1,07009.606 1.020.329
27/09/2022 1,1300 1,0800 1,1200 1,09002.293 253.228
26/09/2022 1,1000 1,0400 1,0800 1,09007.789 835.154
23/09/2022 1,1400 1,0600 1,1400 1,08009.812 1.072.700
22/09/2022 1,1500 1,1200 1,1300 1,14002.409 274.535
21/09/2022 1,1600 1,1300 1,1600 1,13002.369 271.051
20/09/2022 1,2000 1,1700 1,1900 1,17001.295 152.745
19/09/2022 1,1800 1,1400 1,1400 1,17003.015 349.267
16/09/2022 1,1900 1,1350 1,1700 1,15007.356 855.869
15/09/2022 1,2000 1,1400 1,1400 1,180016.175 1.898.970
14/09/2022 1,1400 1,0700 1,0700 1,13005.576 619.822
13/09/2022 1,1410 1,0900 1,1000 1,100013.080 1.453.942
12/09/2022 1,1200 1,0700 1,1000 1,09008.385 921.720
09/09/2022 1,1100 1,0700 1,0800 1,09007.753 844.516
08/09/2022 1,0430 0,9960 1,0100 1,03001.347 137.905
07/09/2022 1,0100 0,9820 1,0000 0,9920497 49.540
06/09/2022 1,0300 1,0000 1,0300 1,010067 6.748
05/09/2022 1,0300 1,0000 1,0300 1,0100191 19.393
02/09/2022 1,0500 1,0300 1,0400 1,0500477 49.327
01/09/2022 1,0400 1,0200 1,0300 1,0300631 64.793
31/08/2022 1,0300 1,0200 1,0200 1,040037 3.801
30/08/2022 1,0300 1,0200 1,0300 1,020021 2.143
29/08/2022 1,0800 1,0100 1,0800 1,020083 8.577
26/08/2022 1,1100 1,1000 1,1100 1,100030 3.320
25/08/2022 1,1400 1,1300 1,1300 1,110025 2.840
24/08/2022 1,1100 1,1100 1,1100 1,110050 5.550
23/08/2022 0,0000 0,0000 0,0000 1,16000 0
22/08/2022 0,0000 0,0000 0,0000 1,17000 0
19/08/2022 1,1600 1,1600 1,1600 1,150029 3.364
18/08/2022 0,0000 0,0000 0,0000 1,11000 0
17/08/2022 0,0000 0,0000 0,0000 1,14000 0
16/08/2022 0,0000 0,0000 0,0000 1,08000 0
12/08/2022 0,0000 0,0000 0,0000 1,09000 0
11/08/2022 0,0000 0,0000 0,0000 1,05000 0
10/08/2022 0,0000 0,0000 0,0000 0,98400 0
09/08/2022 0,0000 0,0000 0,0000 0,97900 0
08/08/2022 0,0000 0,0000 0,0000 0,93700 0
05/08/2022 0,0000 0,0000 0,0000 0,97900 0
04/08/2022 0,0000 0,0000 0,0000 0,96500 0
03/08/2022 0,0000 0,0000 0,0000 0,94700 0
02/08/2022 0,0000 0,0000 0,0000 0,94100 0
01/08/2022 0,0000 0,0000 0,0000 0,89300 0
29/07/2022 0,0000 0,0000 0,0000 0,87400 0
28/07/2022 0,0000 0,0000 0,0000 0,85200 0
27/07/2022 0,0000 0,0000 0,0000 0,83100 0
26/07/2022 0,0000 0,0000 0,0000 0,83200 0
25/07/2022 0,0000 0,0000 0,0000 0,82300 0
22/07/2022 0,0000 0,0000 0,0000 0,81800 0
21/07/2022 0,0000 0,0000 0,0000 0,79600 0
20/07/2022 0,0000 0,0000 0,0000 0,75400 0
19/07/2022 0,0000 0,0000 0,0000 0,75600 0
18/07/2022 0,0000 0,0000 0,0000 0,74700 0
15/07/2022 0,0000 0,0000 0,0000 0,73600 0
14/07/2022 0,0000 0,0000 0,0000 0,75700 0
13/07/2022 0,0000 0,0000 0,0000 0,78200 0
12/07/2022 0,0000 0,0000 0,0000 0,77600 0
11/07/2022 0,0000 0,0000 0,0000 0,83300 0
08/07/2022 0,0000 0,0000 0,0000 0,80700 0
07/07/2022 0,0000 0,0000 0,0000 0,81000 0
06/07/2022 0,0000 0,0000 0,0000 0,80900 0
05/07/2022 0,0000 0,0000 0,0000 0,90800 0
04/07/2022 0,0000 0,0000 0,0000 0,93200 0
01/07/2022 0,0000 0,0000 0,0000 0,94600 0
30/06/2022 0,0000 0,0000 0,0000 0,97100 0
29/06/2022 0,0000 0,0000 0,0000 0,97800 0
28/06/2022 0,0000 0,0000 0,0000 0,96900 0
27/06/2022 0,0000 0,0000 0,0000 1,01000 0
24/06/2022 0,0000 0,0000 0,0000 1,01000 0
23/06/2022 0,0000 0,0000 0,0000 1,01000 0
22/06/2022 0,0000 0,0000 0,0000 1,02000 0
21/06/2022 0,0000 0,0000 0,0000 1,00000 0
20/06/2022 0,0000 0,0000 0,0000 0,99500 0
17/06/2022 0,0000 0,0000 0,0000 0,98000 0
16/06/2022 0,0000 0,0000 0,0000 1,04000 0
15/06/2022 0,0000 0,0000 0,0000 1,03000 0
14/06/2022 0,0000 0,0000 0,0000 1,11000 0
10/06/2022 0,0000 0,0000 0,0000 1,15000 0
09/06/2022 0,0000 0,0000 0,0000 1,17000 0
08/06/2022 0,0000 0,0000 0,0000 1,18000 0
07/06/2022 0,0000 0,0000 0,0000 1,20000 0
06/06/2022 0,0000 0,0000 0,0000 1,19000 0
03/06/2022 0,0000 0,0000 0,0000 1,19000 0
02/06/2022 0,0000 0,0000 0,0000 1,19000 0
01/06/2022 0,0000 0,0000 0,0000 1,19000 0
31/05/2022 0,0000 0,0000 0,0000 1,18000 0
30/05/2022 0,0000 0,0000 0,0000 1,17000 0
27/05/2022 0,0000 0,0000 0,0000 1,18000 0
26/05/2022 0,0000 0,0000 0,0000 1,14000 0
25/05/2022 0,0000 0,0000 0,0000 1,11000 0
24/05/2022 0,0000 0,0000 0,0000 1,08000 0
23/05/2022 0,0000 0,0000 0,0000 1,13000 0
20/05/2022 0,0000 0,0000 0,0000 1,11000 0
19/05/2022 0,0000 0,0000 0,0000 1,20000 0
18/05/2022 0,0000 0,0000 0,0000 1,22000 0
17/05/2022 0,0000 0,0000 0,0000 1,22000 0
16/05/2022 0,0000 0,0000 0,0000 1,25000 0
13/05/2022 0,0000 0,0000 0,0000 1,21000 0
12/05/2022 0,0000 0,0000 0,0000 1,26000 0
11/05/2022 0,0000 0,0000 0,0000 1,25000 0
10/05/2022 0,0000 0,0000 0,0000 1,28000 0
09/05/2022 0,0000 0,0000 0,0000 1,28000 0
06/05/2022 0,0000 0,0000 0,0000 1,34000 0
05/05/2022 0,0000 0,0000 0,0000 1,36000 0
04/05/2022 0,0000 0,0000 0,0000 1,37000 0
03/05/2022 0,0000 0,0000 0,0000 1,41000 0
29/04/2022 0,0000 0,0000 0,0000 1,42000 0
28/04/2022 0,0000 0,0000 0,0000 1,42000 0
27/04/2022 0,0000 0,0000 0,0000 1,46000 0
26/04/2022 0,0000 0,0000 0,0000 1,50000 0
21/04/2022 0,0000 0,0000 0,0000 1,47000 0
20/04/2022 0,0000 0,0000 0,0000 1,36000 0
19/04/2022 0,0000 0,0000 0,0000 1,38000 0
14/04/2022 0,0000 0,0000 0,0000 1,38000 0
13/04/2022 0,0000 0,0000 0,0000 1,38000 0
12/04/2022 0,0000 0,0000 0,0000 1,38000 0
11/04/2022 0,0000 0,0000 0,0000 1,40000 0
08/04/2022 0,0000 0,0000 0,0000 1,39000 0
07/04/2022 0,0000 0,0000 0,0000 1,39000 0
06/04/2022 0,0000 0,0000 0,0000 1,42000 0
05/04/2022 0,0000 0,0000 0,0000 1,44000 0
04/04/2022 0,0000 0,0000 0,0000 1,43000 0
01/04/2022 0,0000 0,0000 0,0000 1,44000 0
31/03/2022 0,0000 0,0000 0,0000 1,44000 0
30/03/2022 0,0000 0,0000 0,0000 1,47000 0
29/03/2022 0,0000 0,0000 0,0000 1,42000 0
28/03/2022 0,0000 0,0000 0,0000 1,39000 0
24/03/2022 0,0000 0,0000 0,0000 1,41000 0
23/03/2022 0,0000 0,0000 0,0000 1,42000 0
22/03/2022 0,0000 0,0000 0,0000 1,41000 0
21/03/2022 0,0000 0,0000 0,0000 1,44000 0
18/03/2022 0,0000 0,0000 0,0000 1,39000 0
17/03/2022 0,0000 0,0000 0,0000 1,42000 0
16/03/2022 0,0000 0,0000 0,0000 1,32000 0
15/03/2022 0,0000 0,0000 0,0000 1,30000 0
14/03/2022 0,0000 0,0000 0,0000 1,29000 0
11/03/2022 0,0000 0,0000 0,0000 1,24000 0
10/03/2022 0,0000 0,0000 0,0000 1,31000 0
09/03/2022 0,0000 0,0000 0,0000 1,20000 0
08/03/2022 0,0000 0,0000 0,0000 1,29000 0
04/03/2022 0,0000 0,0000 0,0000 1,36000 0
03/03/2022 0,0000 0,0000 0,0000 1,32000 0
02/03/2022 0,0000 0,0000 0,0000 1,32000 0
01/03/2022 0,0000 0,0000 0,0000 1,44000 0
28/02/2022 0,0000 0,0000 0,0000 1,52000 0
25/02/2022 0,0000 0,0000 0,0000 1,43000 0
24/02/2022 0,0000 0,0000 0,0000 1,60000 0
23/02/2022 0,0000 0,0000 0,0000 1,58000 0
22/02/2022 0,0000 0,0000 0,0000 1,59000 0
21/02/2022 0,0000 0,0000 0,0000 1,59000 0
18/02/2022 0,0000 0,0000 0,0000 1,57000 0
17/02/2022 0,0000 0,0000 0,0000 1,62000 0
16/02/2022 0,0000 0,0000 0,0000 1,63000 0
15/02/2022 0,0000 0,0000 0,0000 1,61000 0
14/02/2022 0,0000 0,0000 0,0000 1,69000 0
11/02/2022 0,0000 0,0000 0,0000 1,72000 0
10/02/2022 0,0000 0,0000 0,0000 1,69000 0
09/02/2022 0,0000 0,0000 0,0000 1,54000 0
08/02/2022 0,0000 0,0000 0,0000 1,49000 0
07/02/2022 0,0000 0,0000 0,0000 1,51000 0
04/02/2022 0,0000 0,0000 0,0000 1,52000 0
03/02/2022 0,0000 0,0000 0,0000 1,54000 0
02/02/2022 0,0000 0,0000 0,0000 1,54000 0
01/02/2022 0,0000 0,0000 0,0000 1,52000 0
31/01/2022 0,0000 0,0000 0,0000 1,49000 0
28/01/2022 0,0000 0,0000 0,0000 1,51000 0
27/01/2022 0,0000 0,0000 0,0000 1,50000 0
26/01/2022 0,0000 0,0000 0,0000 1,43000 0
25/01/2022 0,0000 0,0000 0,0000 1,44000 0
24/01/2022 0,0000 0,0000 0,0000 1,48000 0
21/01/2022 0,0000 0,0000 0,0000 1,50000 0
20/01/2022 0,0000 0,0000 0,0000 1,46000 0
19/01/2022 0,0000 0,0000 0,0000 1,44000 0
18/01/2022 0,0000 0,0000 0,0000 1,47000 0
17/01/2022 0,0000 0,0000 0,0000 1,42000 0
14/01/2022 0,0000 0,0000 0,0000 1,44000 0
13/01/2022 0,0000 0,0000 0,0000 1,43000 0
12/01/2022 0,0000 0,0000 0,0000 1,42000 0
11/01/2022 0,0000 0,0000 0,0000 1,38000 0
10/01/2022 0,0000 0,0000 0,0000 1,34000 0
07/01/2022 0,0000 0,0000 0,0000 1,33000 0
05/01/2022 0,0000 0,0000 0,0000 1,33000 0
04/01/2022 0,0000 0,0000 0,0000 1,33000 0
03/01/2022 0,0000 0,0000 0,0000 1,32000 0
31/12/2021 0,0000 0,0000 0,0000 1,31000 0
30/12/2021 0,0000 0,0000 0,0000 1,33000 0
29/12/2021 0,0000 0,0000 0,0000 1,33000 0
28/12/2021 0,0000 0,0000 0,0000 1,32000 0
27/12/2021 0,0000 0,0000 0,0000 1,32000 0
23/12/2021 0,0000 0,0000 0,0000 1,32000 0
22/12/2021 0,0000 0,0000 0,0000 1,31000 0
21/12/2021 0,0000 0,0000 0,0000 1,32000 0
20/12/2021 0,0000 0,0000 0,0000 1,33000 0
19/12/2021 0,0000 0,0000 0,0000 0,00000 0
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος