TPEIR24F
TPEIR24F
3,44
Τελ. Ενημ.:
18:41
-0,07 -1,00%
  • Συν.Όγκος 6894
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 6
  • Τζίρος 2387369
  • Πράξεις 168
  • Saleside SBBBBBBBSSSSSBSBBBBBSSBBBBBSBS
  • Bid Ask Ratio
  • Bid Sales Trend 2513693.0000
  • Ask Sales Trend 1449604.0000
Χαμηλό Ημέρας Υψηλό Ημέρας
3,44 3,51
Άνοιγμα 3,51
Χαμ. 52 εβδ. Υψ. 52 εβδ.
3,45 3,45
  • Ημερ/νία λήξης. 21/06/2024
  • Strike 0.0000
  • Settle
  • Margin
  • Open Interest 30088
Προηγ. Κλείσιμο
3.5100 -0.0500 -1.4045 %

Απόδοση

7 ημερών
-6,65%
1 μηνός
-9,54%
3 μηνών
-11,81%
6 μηνών
5,41%
1 έτους
1,74%

Υποκείμενο Σύμβολο

ΠΕΙΡ

ΠΕΙΡΑΙΩΣ FINANCIAL HOLDINGS ΑΕ

3.5890
-0.0410 -1.1295%
22/11/2024 , 17:25 Πρ. Κλείσιμο 3.6300
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
21/06/2024 3,5100 3,4400 3,5100 3,45006.894 2.387.369
20/06/2024 3,5900 3,4800 3,5600 3,510018.374 6.518.335
19/06/2024 3,5700 3,5500 3,5700 3,560017.075 6.079.025
18/06/2024 3,5800 3,5300 3,5400 3,570035.536 12.637.967
17/06/2024 3,6300 3,5000 3,6200 3,510015.073 5.338.113
14/06/2024 3,7400 3,5700 3,7400 3,600010.598 3.853.153
13/06/2024 3,8100 3,7400 3,8100 3,76003.056 1.152.657
12/06/2024 3,8300 3,7800 3,8100 3,83003.979 1.516.190
11/06/2024 3,8700 3,7600 3,8500 3,78004.542 1.734.841
10/06/2024 3,8300 3,7300 3,7600 3,83008.372 3.166.084
07/06/2024 3,8300 3,7600 3,7900 3,81005.356 2.037.301
06/06/2024 3,8300 3,7800 3,7900 3,80005.990 2.277.222
05/06/2024 3,7700 3,5700 3,6300 3,75009.097 3.352.903
04/06/2024 3,6700 3,5700 3,6700 3,59005.769 2.094.441
03/06/2024 3,7200 3,6600 3,6600 3,70006.190 2.287.310
31/05/2024 3,6700 3,6100 3,6300 3,63004.039 1.467.587
30/05/2024 3,6900 3,6100 3,6700 3,64006.451 2.351.510
29/05/2024 3,7600 3,6500 3,7400 3,660010.854 4.014.470
28/05/2024 3,8500 3,7300 3,8400 3,77004.015 1.512.594
27/05/2024 3,8600 3,8100 3,8200 3,83002.019 775.694
24/05/2024 3,8400 3,7100 3,7600 3,80004.526 1.706.205
23/05/2024 3,8400 3,7700 3,8400 3,79003.383 1.288.789
22/05/2024 3,8800 3,8100 3,8800 3,82006.758 2.589.614
21/05/2024 3,9100 3,8400 3,9000 3,88004.034 1.562.824
20/05/2024 3,9700 3,8700 3,9400 3,88007.377 2.895.121
17/05/2024 3,9400 3,8700 3,8800 3,89004.826 1.887.634
16/05/2024 3,9300 3,8700 3,9300 3,88002.210 861.818
15/05/2024 3,9500 3,9100 3,9200 3,93004.411 1.734.196
14/05/2024 3,9200 3,8700 3,8800 3,91001.513 588.466
13/05/2024 3,9000 3,8600 3,9000 3,88001.701 659.048
09/05/2024 3,8300 3,7400 3,8200 3,82004.565 1.726.689
08/05/2024 3,9200 3,8000 3,8200 3,82003.651 1.409.166
02/05/2024 3,8300 3,7700 3,8000 3,78001.405 534.418
30/04/2024 3,9300 3,7900 3,9300 3,800010.382 3.991.415
29/04/2024 4,0100 3,9300 4,0100 3,93002.366 940.354
26/04/2024 4,0100 3,9600 3,9900 4,00002.580 1.029.188
25/04/2024 4,0200 3,9200 3,9900 3,93004.076 1.620.637
24/04/2024 4,1000 4,0000 4,0300 4,01007.018 2.841.019
23/04/2024 4,0200 3,9100 3,9300 4,02008.128 3.233.873
22/04/2024 3,9100 3,8200 3,8300 3,91003.776 1.460.377
19/04/2024 3,8100 3,7100 3,7300 3,80004.717 1.778.361
18/04/2024 3,8100 3,7500 3,7700 3,78001.721 649.669
17/04/2024 3,7900 3,7000 3,7500 3,73004.072 1.523.583
16/04/2024 3,8000 3,7000 3,7600 3,72006.251 2.339.953
15/04/2024 3,8300 3,7300 3,7900 3,82003.914 1.481.039
12/04/2024 3,9600 3,7700 3,9400 3,81002.375 910.335
11/04/2024 3,9500 3,9100 3,9400 3,9300832 326.593
10/04/2024 3,9700 3,8900 3,9700 3,95003.782 1.487.125
09/04/2024 3,9600 3,8600 3,8600 3,94004.812 1.886.180
08/04/2024 3,8800 3,7400 3,7400 3,86003.343 1.282.192
05/04/2024 3,7700 3,6500 3,7000 3,73006.762 2.502.132
04/04/2024 3,7800 3,7100 3,7700 3,72002.292 856.585
03/04/2024 3,8200 3,6900 3,7700 3,74009.374 3.513.399
02/04/2024 3,9200 3,7500 3,9100 3,77005.201 1.981.828
28/03/2024 3,9700 3,8400 3,8900 3,91002.803 1.097.624
27/03/2024 3,9700 3,8400 3,9200 3,87002.594 1.013.210
26/03/2024 3,9400 3,8600 3,9400 3,90002.979 1.161.899
22/03/2024 4,0000 3,9400 4,0000 3,9600715 283.070
21/03/2024 4,0600 3,9800 3,9800 4,02002.497 1.001.487
20/03/2024 3,9900 3,7800 3,7900 3,98003.148 1.232.852
19/03/2024 3,9400 3,7800 3,9400 3,82008.571 3.295.773
15/03/2024 4,0800 3,9500 4,0700 3,97005.529 2.228.311
14/03/2024 4,0950 4,0500 4,0700 4,060017.009 6.905.970
13/03/2024 4,0700 4,0200 4,0600 4,060017.249 6.984.288
12/03/2024 4,0600 3,9100 3,9800 4,040026.009 10.426.568
11/03/2024 4,1100 3,9800 4,1000 3,980012.725 5.144.655
08/03/2024 4,1500 4,1000 4,1400 4,10006.498 2.679.288
06/03/2024 4,2100 4,1500 4,2000 4,21003.869 1.615.421
05/03/2024 4,2400 4,1800 4,2400 4,2000217 91.242
04/03/2024 4,2600 4,1100 4,1800 4,2500207 87.434
01/03/2024 4,1400 4,0400 4,1300 4,04001.043 424.416
29/02/2024 4,1600 3,9000 3,9400 4,1600130 51.702
28/02/2024 0,0000 0,0000 0,0000 3,93000 0
27/02/2024 3,9400 3,9100 3,9100 3,940073 28.556
26/02/2024 3,9300 3,9200 3,9200 3,930055 21.565
23/02/2024 0,0000 0,0000 0,0000 3,96000 0
22/02/2024 0,0000 0,0000 0,0000 3,95000 0
21/02/2024 0,0000 0,0000 0,0000 3,97000 0
20/02/2024 0,0000 0,0000 0,0000 3,97000 0
19/02/2024 0,0000 0,0000 0,0000 3,92000 0
16/02/2024 0,0000 0,0000 0,0000 3,94000 0
14/02/2024 3,8500 3,8500 3,8500 3,850015 5.775
13/02/2024 0,0000 0,0000 0,0000 3,77000 0
12/02/2024 0,0000 0,0000 0,0000 3,83000 0
09/02/2024 0,0000 0,0000 0,0000 3,79000 0
07/02/2024 0,0000 0,0000 0,0000 3,84000 0
06/02/2024 0,0000 0,0000 0,0000 3,89000 0
05/02/2024 4,0000 3,8900 4,0000 3,890014 5.523
02/02/2024 0,0000 0,0000 0,0000 3,88000 0
01/02/2024 3,9500 3,8000 3,8000 3,80001.116 425.704
31/01/2024 0,0000 0,0000 0,0000 3,72000 0
30/01/2024 3,7400 3,6700 3,7400 3,6700802 294.344
29/01/2024 3,5400 3,5400 3,5400 3,5400300 106.200
26/01/2024 0,0000 0,0000 0,0000 3,48000 0
25/01/2024 3,4700 3,4600 3,4600 3,47002 693
24/01/2024 0,0000 0,0000 0,0000 3,48000 0
23/01/2024 0,0000 0,0000 0,0000 3,47000 0
22/01/2024 0,0000 0,0000 0,0000 3,42000 0
19/01/2024 0,0000 0,0000 0,0000 3,43000 0
18/01/2024 0,0000 0,0000 0,0000 3,30000 0
16/01/2024 0,0000 0,0000 0,0000 3,46000 0
15/01/2024 0,0000 0,0000 0,0000 3,55000 0
12/01/2024 0,0000 0,0000 0,0000 3,53000 0
11/01/2024 0,0000 0,0000 0,0000 3,48000 0
10/01/2024 0,0000 0,0000 0,0000 3,44000 0
09/01/2024 0,0000 0,0000 0,0000 3,43000 0
08/01/2024 0,0000 0,0000 0,0000 3,32000 0
05/01/2024 0,0000 0,0000 0,0000 3,29000 0
04/01/2024 0,0000 0,0000 0,0000 3,24000 0
03/01/2024 0,0000 0,0000 0,0000 3,33000 0
02/01/2024 0,0000 0,0000 0,0000 3,23000 0
29/12/2023 0,0000 0,0000 0,0000 3,23000 0
27/12/2023 0,0000 0,0000 0,0000 3,21000 0
22/12/2023 0,0000 0,0000 0,0000 3,25000 0
21/12/2023 0,0000 0,0000 0,0000 3,30000 0
20/12/2023 0,0000 0,0000 0,0000 3,33000 0
19/12/2023 0,0000 0,0000 0,0000 3,28000 0
18/12/2023 0,0000 0,0000 0,0000 3,26000 0
15/12/2023 0,0000 0,0000 0,0000 3,24000 0
14/12/2023 0,0000 0,0000 0,0000 3,24000 0
13/12/2023 0,0000 0,0000 0,0000 3,20000 0
12/12/2023 0,0000 0,0000 0,0000 3,11000 0
11/12/2023 0,0000 0,0000 0,0000 3,16000 0
08/12/2023 0,0000 0,0000 0,0000 3,15000 0
07/12/2023 0,0000 0,0000 0,0000 3,18000 0
06/12/2023 0,0000 0,0000 0,0000 3,17000 0
05/12/2023 0,0000 0,0000 0,0000 3,28000 0
04/12/2023 0,0000 0,0000 0,0000 3,26000 0
01/12/2023 0,0000 0,0000 0,0000 3,30000 0
30/11/2023 0,0000 0,0000 0,0000 3,24000 0
29/11/2023 0,0000 0,0000 0,0000 3,21000 0
28/11/2023 0,0000 0,0000 0,0000 3,18000 0
27/11/2023 0,0000 0,0000 0,0000 3,17000 0
24/11/2023 0,0000 0,0000 0,0000 3,19000 0
23/11/2023 0,0000 0,0000 0,0000 3,19000 0
22/11/2023 0,0000 0,0000 0,0000 3,07000 0
21/11/2023 0,0000 0,0000 0,0000 3,08000 0
20/11/2023 0,0000 0,0000 0,0000 3,18000 0
17/11/2023 0,0000 0,0000 0,0000 3,11000 0
16/11/2023 0,0000 0,0000 0,0000 3,10000 0
15/11/2023 0,0000 0,0000 0,0000 3,07000 0
14/11/2023 0,0000 0,0000 0,0000 2,86000 0
13/11/2023 0,0000 0,0000 0,0000 2,78000 0
10/11/2023 0,0000 0,0000 0,0000 2,82000 0
09/11/2023 0,0000 0,0000 0,0000 2,89000 0
08/11/2023 0,0000 0,0000 0,0000 2,97000 0
07/11/2023 0,0000 0,0000 0,0000 3,02000 0
06/11/2023 0,0000 0,0000 0,0000 2,94000 0
03/11/2023 0,0000 0,0000 0,0000 2,96000 0
02/11/2023 0,0000 0,0000 0,0000 2,83000 0
01/11/2023 0,0000 0,0000 0,0000 2,83000 0
31/10/2023 0,0000 0,0000 0,0000 2,84000 0
30/10/2023 0,0000 0,0000 0,0000 2,80000 0
27/10/2023 0,0000 0,0000 0,0000 2,84000 0
26/10/2023 0,0000 0,0000 0,0000 2,87000 0
25/10/2023 0,0000 0,0000 0,0000 2,95000 0
24/10/2023 0,0000 0,0000 0,0000 2,89000 0
23/10/2023 0,0000 0,0000 0,0000 2,89000 0
20/10/2023 0,0000 0,0000 0,0000 2,92000 0
19/10/2023 0,0000 0,0000 0,0000 2,95000 0
18/10/2023 0,0000 0,0000 0,0000 2,84000 0
17/10/2023 0,0000 0,0000 0,0000 2,82000 0
16/10/2023 0,0000 0,0000 0,0000 2,78000 0
13/10/2023 0,0000 0,0000 0,0000 2,86000 0
12/10/2023 0,0000 0,0000 0,0000 2,88000 0
11/10/2023 0,0000 0,0000 0,0000 2,84000 0
10/10/2023 0,0000 0,0000 0,0000 2,64000 0
09/10/2023 0,0000 0,0000 0,0000 2,71000 0
05/10/2023 0,0000 0,0000 0,0000 2,75000 0
04/10/2023 0,0000 0,0000 0,0000 2,62000 0
03/10/2023 0,0000 0,0000 0,0000 2,74000 0
02/10/2023 0,0000 0,0000 0,0000 2,85000 0
29/09/2023 0,0000 0,0000 0,0000 2,81000 0
28/09/2023 0,0000 0,0000 0,0000 2,88000 0
27/09/2023 0,0000 0,0000 0,0000 2,94000 0
21/09/2023 0,0000 0,0000 0,0000 2,74000 0
20/09/2023 0,0000 0,0000 0,0000 2,92000 0
19/09/2023 0,0000 0,0000 0,0000 3,01000 0
18/09/2023 0,0000 0,0000 0,0000 2,98000 0
14/09/2023 0,0000 0,0000 0,0000 2,83000 0
13/09/2023 0,0000 0,0000 0,0000 2,96000 0
12/09/2023 0,0000 0,0000 0,0000 3,01000 0
11/09/2023 0,0000 0,0000 0,0000 3,15000 0
08/09/2023 0,0000 0,0000 0,0000 3,05000 0
07/09/2023 0,0000 0,0000 0,0000 3,17000 0
06/09/2023 0,0000 0,0000 0,0000 3,14000 0
05/09/2023 0,0000 0,0000 0,0000 3,11000 0
04/09/2023 0,0000 0,0000 0,0000 3,18000 0
31/08/2023 0,0000 0,0000 0,0000 3,29000 0
30/08/2023 0,0000 0,0000 0,0000 3,35000 0
29/08/2023 0,0000 0,0000 0,0000 3,33000 0
28/08/2023 0,0000 0,0000 0,0000 3,33000 0
25/08/2023 0,0000 0,0000 0,0000 3,34000 0
24/08/2023 0,0000 0,0000 0,0000 3,31000 0
22/08/2023 0,0000 0,0000 0,0000 3,38000 0
21/08/2023 0,0000 0,0000 0,0000 3,23000 0
18/08/2023 0,0000 0,0000 0,0000 3,36000 0
17/08/2023 0,0000 0,0000 0,0000 3,36000 0
16/08/2023 0,0000 0,0000 0,0000 3,36000 0
14/08/2023 0,0000 0,0000 0,0000 3,42000 0
11/08/2023 0,0000 0,0000 0,0000 3,52000 0
10/08/2023 0,0000 0,0000 0,0000 3,58000 0
09/08/2023 0,0000 0,0000 0,0000 3,61000 0
07/08/2023 0,0000 0,0000 0,0000 3,55000 0
04/08/2023 0,0000 0,0000 0,0000 3,55000 0
03/08/2023 0,0000 0,0000 0,0000 3,52000 0
02/08/2023 0,0000 0,0000 0,0000 3,57000 0
01/08/2023 0,0000 0,0000 0,0000 3,50000 0
28/07/2023 0,0000 0,0000 0,0000 3,59000 0
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος