Χρηματιστήριο \

PERFORMANCE TECHNOLOGIES A.E
ΠΕΡΦ
6,0100
Τελ. Ενημ.:
17:26
0,21 3,00%
  • Συν.Όγκος 20605
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 65
  • Τζίρος 121797
  • Πράξεις 108
Πώληση
2 Εντολές 705 x 6,010
  • Saleside SSSBBBSBSSSSSBBSSBBBSSSSSIIIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
5,8000 6,0500
Άνοιγμα 5,80
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6,01 6,01
  • Άνοιγμα τελευτ. δημοπρ. 6.0100
  • Όγκος ανοιγ. τελ. δημ. 380
Προηγ. Κλείσιμο
5.8000 0.1000 1.7544 %
  • Μέσος σταθμικό 5.9110
  • Εμπορευσιμότητα 0.1475
  • Κεφαλαιοποίηση € 83951784 εκ
  • Αρ. Μετοχών 13968683

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
0,52%
1 μηνός
-3,01%
3 μηνών
13,95%
6 μηνών
-3,49%
1 έτους
-3,49%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
20/06/2025 6,0500 5,8000 5,8000 6,010020.605 121.797
19/06/2025 5,8500 5,6800 5,6800 5,800030.199 174.597
18/06/2025 5,7500 5,5400 5,5500 5,700037.411 212.271
17/06/2025 5,5800 5,4600 5,5800 5,550013.967 77.144
16/06/2025 5,6300 5,5000 5,5000 5,58009.694 54.193
13/06/2025 5,6700 5,6000 5,6600 5,600026.267 147.838
12/06/2025 5,8000 5,7500 5,8000 5,77008.530 49.219
11/06/2025 5,8400 5,7500 5,8000 5,800013.689 79.279
10/06/2025 5,8600 5,7800 5,8000 5,79009.846 57.208
06/06/2025 5,8600 5,7600 5,8300 5,780013.263 76.852
05/06/2025 5,9000 5,8000 5,8700 5,82007.982 46.703
04/06/2025 5,9900 5,8500 5,9000 5,89009.945 58.825
03/06/2025 5,9700 5,8500 5,9100 5,910012.442 73.410
02/06/2025 6,1600 5,9100 6,0000 5,910031.708 190.894
30/05/2025 6,0800 5,7900 5,7900 5,980041.498 247.473
29/05/2025 5,8200 5,7100 5,8200 5,75008.831 51.039
28/05/2025 5,8600 5,7900 5,8200 5,820010.644 61.908
27/05/2025 5,8300 5,7000 5,7000 5,830014.467 83.280
26/05/2025 5,7900 5,7200 5,7200 5,72009.785 56.349
23/05/2025 5,8800 5,6000 5,8600 5,680025.316 145.035
22/05/2025 5,9100 5,8300 5,8300 5,860013.401 78.635
21/05/2025 5,9600 5,8300 5,8700 5,890014.329 84.427
20/05/2025 6,0000 5,8800 6,0000 5,960013.596 81.061
19/05/2025 6,0400 5,9200 5,9900 5,980013.215 78.885
16/05/2025 6,0400 5,8600 6,0000 5,930013.315 79.704
15/05/2025 6,2900 5,9800 6,2900 5,980022.546 137.446
14/05/2025 6,4000 6,1400 6,2500 6,230069.062 437.000
13/05/2025 6,2300 5,9000 5,9800 6,180051.989 316.092
12/05/2025 6,0000 5,8300 5,9100 5,990042.303 251.049
09/05/2025 5,9300 5,7800 5,7800 5,920077.428 450.618
08/05/2025 5,8000 5,6600 5,7300 5,790017.259 98.916
07/05/2025 5,7500 5,6600 5,7000 5,730013.867 79.062
06/05/2025 5,7900 5,5700 5,7300 5,710025.696 145.757
05/05/2025 5,7700 5,5700 5,5700 5,770022.859 129.755
02/05/2025 5,6000 5,4600 5,5200 5,540041.361 227.454
30/04/2025 5,5800 5,4000 5,5800 5,460010.918 60.351
29/04/2025 5,6100 5,5500 5,6000 5,58008.465 47.293
28/04/2025 5,6700 5,5900 5,6700 5,600052.129 292.220
25/04/2025 5,7000 5,5400 5,5800 5,610021.475 120.478
24/04/2025 5,5600 5,3900 5,4000 5,500018.524 102.096
23/04/2025 5,4200 5,2500 5,2500 5,420024.534 131.068
22/04/2025 5,4400 5,2200 5,4200 5,250032.531 172.837
17/04/2025 5,5300 5,3800 5,4800 5,470012.563 68.714
16/04/2025 5,4900 5,3900 5,4200 5,490011.049 60.178
15/04/2025 5,4500 5,1900 5,1900 5,410015.355 82.479
14/04/2025 5,2500 5,1700 5,1700 5,190012.761 66.484
11/04/2025 5,1500 4,9400 5,1000 5,090013.940 70.715
10/04/2025 5,2900 5,0200 5,2300 5,020026.245 135.955
09/04/2025 5,0400 4,8600 4,9800 4,870017.381 85.990
08/04/2025 5,1700 4,9650 4,9650 5,100023.256 117.759
07/04/2025 4,9900 4,8000 4,9500 4,915043.913 215.537
04/04/2025 5,6500 5,1800 5,6500 5,230055.654 295.994
03/04/2025 5,8600 5,6000 5,6900 5,650027.748 158.735
02/04/2025 5,7900 5,6500 5,7900 5,780018.038 103.356
01/04/2025 5,8600 5,4800 5,5000 5,820050.186 285.610
31/03/2025 5,5000 5,3800 5,4200 5,420039.292 212.678
28/03/2025 5,5000 5,3600 5,3700 5,480025.129 137.163
28/03/2025 5,5000 5,3600 5,3700 5,480025.129 137.163
27/03/2025 5,4000 5,3700 5,3700 5,380012.309 66.257
26/03/2025 5,3600 5,2400 5,2800 5,360060.152 318.347
24/03/2025 5,3000 5,1700 5,1700 5,270031.211 163.409
21/03/2025 5,1700 5,0900 5,1500 5,140010.597 54.501
21/03/2025 5,1700 5,0900 5,1500 5,140010.597 54.501
20/03/2025 5,1700 5,0600 5,1700 5,130016.578 84.989
19/03/2025 5,1900 5,0300 5,1900 5,090022.083 112.584
17/03/2025 5,1900 5,0800 5,1800 5,130015.031 77.145
14/03/2025 5,1600 5,1000 5,1300 5,130013.873 71.234
13/03/2025 5,1300 5,0600 5,0600 5,080011.454 58.459
13/03/2025 5,1300 5,0600 5,0600 5,080011.454 58.459
13/03/2025 5,1300 5,0600 5,0600 5,080011.454 58.459
13/03/2025 5,1300 5,0600 5,0600 5,080011.454 58.459
13/03/2025 5,1300 5,0600 5,0600 5,080011.454 58.459
13/03/2025 5,1300 5,0600 5,0600 5,080011.454 58.459
13/03/2025 5,1300 5,0600 5,0600 5,080011.454 58.459
13/03/2025 5,1300 5,0600 5,0600 5,080011.454 58.459
13/03/2025 5,1300 5,0600 5,0600 5,080011.454 58.459
13/03/2025 5,1300 5,0600 5,0600 5,080011.454 58.459
13/03/2025 5,1300 5,0600 5,0600 5,080011.454 58.459
12/03/2025 5,0900 5,0000 5,0400 5,070012.538 63.188
11/03/2025 5,0500 5,0000 5,0400 5,020047.721 238.807
10/03/2025 5,0500 5,0000 5,0200 5,030010.604 53.217
07/03/2025 5,1500 4,9850 5,1000 5,040029.525 148.402
06/03/2025 5,1600 5,0000 5,1000 5,090018.820 95.393
05/03/2025 5,1800 5,1000 5,1700 5,130012.451 63.927
05/03/2025 5,1800 5,1000 5,1700 5,130012.451 63.927

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:35.279 632.825,00 6,01 65,00 6,026,00
17:10:35.279 632.824,00 6,01 170,00 6,026,00
17:10:35.279 632.823,00 6,01 95,00 6,026,00
17:10:35.279 632.822,00 6,01 25,00 6,026,00
17:10:35.279 632.821,00 6,01 25,00 6,026,00
16:59:52.639 610.891,00 6,01 5,00 6,006,01
16:59:14.641 609.080,00 6,00 145,00 5,936,00
16:48:48.487 580.725,00 6,00 355,00 5,935,98
16:48:48.487 580.724,00 5,98 145,00 5,935,98
16:41:02.291 562.356,00 5,98 5,00 5,925,98