Τιμές Μετοχών

ΠΕΙΡΑΙΩΣ ΤΡΑΠΕΖΑ

ΠΕΙΡ

3,03

Μεταβολή 0,01 (0,33%)

Τελ. ενημ: 17:14:32 - 13-12-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
3,12 3,05 3,18 3,24
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
3,03 2,91 2,91 0,57
Άνοιγμα 3,09
Προηγούμενο Κλείσιμο 3,02
Όγκος 949.429
Τζίρος 2.929.997
Πράξεις 101
Κεφαλαιοποίηση 1.323.077.267
Αριθμός Μετοχών 436.659.164

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
3,04202016:55:55
3,03305016:55:55
3,0318223216:56:03
3,045.0005.23216:57:13
3,0385.24016:57:14
3,0335.24316:57:14
3,041.2546.49716:57:25
3,042316.72816:57:25
3,041.2107.93816:57:31
3,041828.12016:57:31
3,043068.42616:57:31
3,042278.65316:57:31
3,04568.70916:57:31
3,04598.76816:57:31
3,043069.07416:57:33
3,041889.26216:57:36
3,041.00010.26216:57:58
3,042.14412.40616:58:02
3,0449012.89616:58:02
3,041.00613.90216:58:02
3,0433214.23416:58:04
3,042814.26216:58:30
3,0433914.60116:58:31
3,0422414.82516:58:49
3,041.52516.35016:58:49
3,0416916.51916:59:22
3,0413116.65016:59:22
3,0455717.20716:59:28
3,0432617.53316:59:28
3,0425017.78316:59:30
3,0411717.90016:59:39
3,0350018.40016:59:39
3,031018.41016:59:39
3,037018.48016:59:39
3,0364019.12016:59:39
3,0330419.42416:59:39
3,043419.45816:59:40
3,0442319.88116:59:47
3,032319.90416:59:47
3,032319.92716:59:47
3,031619.94316:59:48
3,031119.95416:59:48
3,03719.96116:59:48
3,043.55723.51816:59:49
3,03523.52316:59:49
3,0385624.37916:59:49
3,036024.43916:59:50
3,0433224.77116:59:52
3,0472325.49416:59:52
3,045025.54416:59:52
3,032825.57217:10:06
3,0325025.82217:10:06
3,0350026.32217:10:06
3,0322226.54417:10:06
3,037826.62217:10:06
3,035.70032.32217:10:06
3,034.22236.54417:10:06
3,032.31038.85417:10:06
3,031.77340.62717:10:06
3,0398041.60717:10:06
3,034.50046.10717:10:06
3,039046.19717:10:06
3,0365746.85417:10:06
3,0310046.95417:10:06
3,0374347.69717:10:06
3,0327847.97517:10:06
3,0347948.45417:10:06
3,0344948.90317:10:06
3,0355149.45417:10:06
3,0350049.95417:10:06
3,0330050.25417:10:06
3,0315050.40417:10:06
3,0310050.50417:10:06
3,031.63052.13417:10:06
3,031.70553.83917:10:06
3,0351154.35017:10:06
3,0327954.62917:10:06
3,0393155.56017:10:06
3,031455.57417:10:06
3,0330055.87417:10:06
3,0383156.70517:10:06
3,0350057.20517:10:06
3,0310.29167.49617:10:06
3,0310.00077.49617:10:06
3,032.68180.17717:10:06
3,0373580.91217:10:06
3,0341081.32217:10:06
3,0383282.15417:10:06
3,0340882.56217:10:06
3,0340982.97117:10:06
3,0355283.52317:10:06
3,036883.59117:10:06
3,0328083.87117:10:06
3,0310783.97817:10:06
3,0350084.47817:10:06
3,0332784.80517:10:06
3,0348385.28817:10:06
3,031.00086.28817:10:06
3,031.26487.55217:10:06
3,03187.55317:10:30
3,032087.57317:14:32

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191,391,321,431,31
    18-03-20191,431,401,481,40
    15-03-20191,441,401,461,39
    14-03-20191,401,421,471,38
    13-03-20191,401,401,421,34
    12-03-20191,361,401,431,35
    08-03-20191,371,381,401,32
    07-03-20191,421,431,491,36
    06-03-20191,231,401,401,22
    05-03-20191,221,241,261,13
    04-03-20191,351,201,391,17
    01-03-20191,261,281,351,16
    28-02-20191,001,231,300,99
    27-02-20190,931,001,010,92
    26-02-20190,920,950,960,90
    25-02-20190,830,920,920,83
    22-02-20190,830,830,840,81
    21-02-20190,790,830,840,78
    20-02-20190,780,790,790,76
    19-02-20190,770,780,820,77
    18-02-20190,720,760,760,71
    14-02-20190,730,710,750,71
    13-02-20190,730,720,760,72
    12-02-20190,680,720,720,68
    11-02-20190,690,660,720,66
    08-02-20190,700,690,740,68
    07-02-20190,740,710,770,71
    06-02-20190,750,760,800,74
    05-02-20190,650,750,750,65
    04-02-20190,590,650,670,58
    01-02-20190,560,570,580,55
    31-01-20190,580,570,590,55
    30-01-20190,590,580,600,57
    29-01-20190,580,580,600,57
    28-01-20190,600,580,610,58
    25-01-20190,610,590,630,58
    24-01-20190,610,610,630,59
    23-01-20190,630,620,650,62
    22-01-20190,620,630,640,60
    21-01-20190,660,620,670,61
    17-01-20190,720,680,720,68
    16-01-20190,730,710,740,71
    15-01-20190,760,720,760,72
    14-01-20190,780,750,780,75
    11-01-20190,820,790,820,79
    07-01-20190,770,740,770,74