ΠΕΙΡΑΙΩΣ FINANCIAL HOLDINGS Α.Ε.
4.776
-0.87% (-0.042)
Κλάδος : Τράπεζες
Σύμβολο : ΠΕΙΡ / TPEIR
Τελευταία Ενημέρωση 17/04/2025 12:02:21
Συν.Όγκος
453,103
453,103
Τζίρος
2,169,694
2,169,694
Πράξεις
630
630
Υψηλό ημέρας
4.817
4.817
Χαμηλό ημέρας
4.769
4.769
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
4.8
4.8
Προηγ. κλείσιμο
4.818
4.818
Εντολές Αγοράς
4.776 x 5846
4.776 x 5846
Εντολές Πώλησης
4.781 x 3259
4.781 x 3259
Υψηλό Εβδομάδας
4.88
4.88
Χαμηλό Εβδομάδας
4.353
4.353
Υψηλό Μήνα
5.536
5.536
Χαμηλό Μήνα
4.03
4.03
Υψηλό Έτους
5.536
5.536
Χαμηλό Έτους
3.32
3.32
Πράξεις
Ώρα
Τιμή
Όγκος
12:06:21
4.781
50
12:04:31
4.782
332
12:04:31
4.782
2918
12:04:27
4.781
1900
12:04:27
4.781
1259
12:04:27
4.782
1841
12:04:22
4.781
100
12:02:21
4.776
1
12:01:26
4.776
200
11:57:21
4.78
2035
11:57:21
4.78
423
11:57:21
4.779
41
11:57:21
4.78
42
11:57:21
4.777
1700
11:57:21
4.78
26
11:57:10
4.781
992
11:57:10
4.781
123
11:57:10
4.78
2965
11:56:47
4.785
76
11:56:47
4.785
10
11:56:47
4.784
2188
11:56:47
4.783
2188
11:56:47
4.783
410
11:56:47
4.783
3
11:56:47
4.783
125
11:56:47
4.783
209
11:56:07
4.785
82
11:56:07
4.785
981
11:56:07
4.785
517
11:56:07
4.785
1789
11:56:06
4.787
344
11:56:06
4.786
2188
11:56:06
4.786
766
11:56:06
4.786
871
11:56:06
4.786
831
11:56:06
4.786
57
11:56:06
4.785
2106
11:55:45
4.788
420
11:55:45
4.788
682
11:55:45
4.788
1066
11:55:44
4.788
1
11:55:37
4.788
570
11:55:34
4.788
1
11:55:18
4.789
1725
11:55:18
4.789
23
11:55:17
4.789
846
11:55:17
4.789
57
11:55:17
4.789
348
11:54:13
4.79
444
11:54:13
4.79
43
11:54:13
4.79
1013
11:53:47
4.791
484
11:53:47
4.791
48
11:53:47
4.791
663
11:53:47
4.791
1239
11:53:47
4.791
466
11:53:47
4.792
2430
11:53:47
4.79
989
11:53:47
4.79
1187
11:53:47
4.791
59
11:53:30
4.792
149
11:53:29
4.792
765
11:53:29
4.792
90
11:53:29
4.792
2145
11:53:15
4.794
400
11:53:15
4.794
424
11:53:15
4.794
4
11:53:00
4.794
3545
11:52:59
4.793
992
11:52:59
4.793
373
11:52:59
4.793
808
11:52:59
4.793
50
11:52:59
4.793
319
11:52:59
4.793
1577
11:52:58
4.794
626
11:52:54
4.794
267
11:52:54
4.794
1733
11:52:50
4.797
1
11:52:41
4.797
998
11:52:41
4.797
582
11:52:41
4.797
32
11:52:41
4.797
885
11:52:41
4.797
422
11:52:41
4.795
1428
11:52:24
4.798
845
11:52:24
4.798
1687
11:52:24
4.798
82
11:52:24
4.798
1386
11:52:14
4.801
1419
11:52:13
4.799
1111
11:52:13
4.799
5780
11:52:12
4.799
1407
11:52:12
4.799
46
11:52:12
4.799
593
11:52:00
4.8
312
11:52:00
4.8
668
11:52:00
4.8
1136
11:52:00
4.8
148
11:52:00
4.8
502
11:52:00
4.8
157
11:51:58
4.801
564
11:51:58
4.8
1467
11:51:58
4.8
1403
11:51:58
4.8
1466
11:51:28
4.802
990
11:51:28
4.802
707
11:51:28
4.802
967
11:49:25
4.805
988
11:49:25
4.805
1846
11:49:25
4.805
109
11:49:08
4.806
50
11:47:51
4.806
100
11:47:47
4.808
500
11:47:40
4.808
1100
11:46:10
4.806
150
11:44:41
4.807
1609
11:44:41
4.807
1491
11:44:41
4.808
1664
11:44:36
4.808
219
11:44:36
4.808
1531
11:44:36
4.808
98
11:44:23
4.808
2280
11:44:08
4.808
600
11:44:08
4.808
1278
11:44:04
4.807
30
11:44:04
4.807
200
11:43:09
4.804
623
11:42:29
4.804
162
11:42:12
4.8
11
11:42:04
4.798
1
11:42:04
4.8
610
11:42:04
4.8
594
11:42:04
4.8
12
11:42:04
4.8
1
11:41:13
4.798
57
11:41:05
4.798
8
11:41:01
4.797
9
11:41:01
4.797
1522
11:41:01
4.797
822
11:41:01
4.798
697
11:40:52
4.795
1061
11:40:52
4.795
2016
11:40:52
4.795
3923
11:40:52
4.795
158
11:40:52
4.795
1
11:40:52
4.795
1
11:40:52
4.795
1247
11:40:52
4.794
31
11:40:52
4.795
625
11:40:52
4.794
755
11:40:52
4.793
55
11:40:52
4.793
756
11:40:52
4.797
817
11:40:07
4.794
51
11:40:07
4.794
858
11:40:07
4.794
2591
11:40:07
4.794
627
11:39:59
4.794
185
11:38:58
4.794
1500
11:38:46
4.795
997
11:38:46
4.795
396
11:38:46
4.795
15
11:38:46
4.795
609
11:38:45
4.797
815
11:37:48
4.799
1000
11:37:12
4.797
1310
11:37:12
4.797
643
11:35:11
4.798
996
11:35:11
4.798
347
11:35:11
4.798
98
11:35:04
4.8
664
11:35:04
4.8
475
11:35:04
4.8
5111
11:35:04
4.8
38
11:35:04
4.8
1201
11:35:04
4.8
94
11:35:04
4.8
531
11:35:04
4.8
67
11:35:04
4.801
864
11:35:04
4.801
741
11:35:04
4.801
1064
11:34:32
4.8
221
11:34:32
4.8
591
11:34:32
4.8
1087
11:34:08
4.799
1
11:34:08
4.8
627
11:34:08
4.8
675
11:34:08
4.8
659
11:34:08
4.8
648
11:34:08
4.8
133
11:34:08
4.8
1557
11:34:08
4.8
50
11:34:08
4.8
650
11:34:08
4.8
948
11:34:08
4.8
100
11:34:02
4.799
338
11:34:02
4.799
662
11:34:02
4.799
334
11:34:02
4.799
3
11:34:00
4.799
162
11:33:31
4.797
30
11:33:31
4.797
750
11:33:31
4.797
50
11:33:31
4.798
864
11:33:26
4.796
50
11:33:26
4.796
30
11:33:22
4.795
1
11:31:24
4.795
28
11:31:24
4.795
21
11:31:08
4.792
1
11:31:02
4.792
39
11:31:02
4.792
10
11:31:00
4.79
21
11:31:00
4.79
438
11:30:59
4.79
779
11:30:59
4.79
206
11:30:59
4.79
5
11:30:53
4.786
75
11:30:53
4.786
1609
11:30:53
4.786
534
11:30:53
4.786
811
11:30:53
4.786
14
11:30:02
4.784
1000
11:30:02
4.784
946
11:28:40
4.78
817
11:26:28
4.783
812
11:26:28
4.784
80
11:26:27
4.781
541
11:26:27
4.781
14
11:26:27
4.781
6
11:26:26
4.78
500
11:26:26
4.78
1206
11:26:26
4.78
1590
11:26:26
4.78
1606
11:26:26
4.781
600
11:26:26
4.781
1900
11:26:26
4.781
598
11:26:26
4.781
631
11:26:26
4.779
512
11:26:26
4.778
266
11:23:04
4.781
200
11:22:33
4.779
169
11:22:30
4.782
451
11:22:30
4.782
795
11:22:30
4.78
800
11:22:30
4.78
993
11:22:30
4.78
79
11:22:29
4.782
1107
11:22:26
4.783
1131
11:22:26
4.783
112
11:22:26
4.783
2766
11:22:24
4.787
250
11:22:23
4.783
994
11:22:23
4.783
3657
11:22:23
4.783
349
11:22:22
4.784
2118
11:22:22
4.784
907
11:22:21
4.786
987
11:22:20
4.786
991
11:22:15
4.788
88
11:22:15
4.788
696
11:22:15
4.788
79
11:22:14
4.789
535
11:22:13
4.789
525
11:22:13
4.789
169
11:22:13
4.789
400
11:22:13
4.789
2906
11:22:13
4.789
1960
11:21:47
4.789
10
11:21:47
4.789
68
11:21:47
4.789
207
11:21:47
4.789
4715
11:21:47
4.791
849
11:21:47
4.791
987
11:20:59
4.79
797
11:20:59
4.79
50
11:18:41
4.789
2106
11:18:39
4.789
1219
11:18:39
4.789
770
11:18:39
4.789
90
11:18:39
4.789
408
11:18:39
4.789
987
11:18:39
4.789
336
11:18:39
4.789
931
11:18:39
4.789
1759
11:18:35
4.789
4081
11:18:08
4.789
50
11:18:08
4.789
495
11:18:08
4.789
105
11:18:04
4.79
1000
11:16:59
4.79
203
11:16:32
4.788
300
11:15:46
4.788
50
11:15:33
4.789
1083
11:15:33
4.789
3417
11:15:33
4.789
207
11:15:33
4.789
992
11:15:32
4.789
620
11:15:03
4.789
950
11:13:50
4.784
50
11:11:38
4.784
446
11:11:38
4.784
803
11:11:30
4.784
150
11:11:23
4.781
1
11:11:23
4.781
401
11:11:23
4.781
1514
11:11:12
4.777
16
11:11:12
4.777
1094
11:11:12
4.777
2770
11:11:12
4.778
940
11:11:12
4.779
663
11:11:12
4.779
951
11:11:12
4.78
1232
11:11:12
4.781
556
11:11:12
4.78
517
11:11:12
4.779
418
11:11:12
4.781
5
11:11:06
4.777
1558
11:11:05
4.777
1972
11:11:05
4.777
217
11:11:05
4.777
3
11:11:05
4.777
214
11:11:05
4.777
2556
11:11:05
4.777
25
11:11:05
4.777
1
11:11:05
4.777
24
11:10:13
4.777
100
11:06:59
4.772
392
11:06:58
4.776
635
11:06:58
4.776
1854
11:06:58
4.776
4
11:06:58
4.776
292
11:06:57
4.776
295
11:06:57
4.776
105
11:06:56
4.777
76
11:06:56
4.777
236
11:06:56
4.777
420
11:06:56
4.777
1308
11:06:56
4.777
1412
11:06:56
4.777
275
11:06:56
4.777
1273
11:06:56
4.777
138
11:06:56
4.777
143
11:06:48
4.777
2000
11:06:35
4.777
918
11:05:13
4.777
300
11:05:13
4.777
1599
11:05:13
4.777
483
11:04:59
4.777
2159
11:03:55
4.777
942
11:02:09
4.777
1399
11:02:09
4.777
2897
11:01:53
4.776
803
11:01:53
4.776
697
11:01:19
4.776
300
11:01:19
4.776
215
11:01:19
4.776
1208
11:01:19
4.776
122
11:01:19
4.776
72
11:00:37
4.778
800
10:57:46
4.778
50
10:57:36
4.778
1
10:57:25
4.775
1000
10:56:43
4.775
259
10:56:43
4.775
62
10:56:43
4.775
176
10:56:43
4.775
176
10:56:43
4.775
73
10:56:43
4.775
947
10:56:43
4.775
180
10:56:43
4.775
984
10:56:43
4.775
684
10:56:42
4.776
68
10:56:39
4.776
1138
10:56:39
4.776
2194
10:56:39
4.776
200
10:56:39
4.776
400
10:56:31
4.775
1741
10:56:28
4.775
20
10:53:08
4.773
1198
10:53:08
4.773
21
10:53:08
4.775
31
10:53:04
4.773
2000
10:52:51
4.773
100
10:52:09
4.771
340
10:52:09
4.771
88
10:52:09
4.771
490
10:51:21
4.773
253
10:51:21
4.773
247
10:51:21
4.771
160
10:51:15
4.773
500
10:50:19
4.77
30
10:50:19
4.77
470
10:49:37
4.773
200
10:48:23
4.772
300
10:48:23
4.772
2159
10:48:23
4.773
41
10:48:23
4.77
869
10:48:23
4.77
58
10:48:23
4.773
206
10:48:23
4.773
1162
10:48:23
4.773
845
10:48:03
4.77
1000
10:48:03
4.77
1200
10:48:03
4.77
124
10:47:41
4.773
3451
10:47:41
4.773
500
10:47:41
4.773
781
10:47:20
4.771
500
10:47:07
4.77
745
10:47:07
4.77
500
10:47:07
4.77
368
10:47:07
4.77
25
10:47:07
4.77
968
10:47:07
4.77
53
10:47:07
4.77
697
10:47:07
4.77
1000
10:47:07
4.769
890
10:47:07
4.77
644
10:47:07
4.77
356
10:47:07
4.769
595
10:46:37
4.77
145
10:46:37
4.77
255
10:46:26
4.77
355
10:45:42
4.772
375
10:45:42
4.772
1834
10:45:42
4.772
1187
10:45:42
4.772
684
10:45:42
4.772
1672
10:45:42
4.772
506
10:45:31
4.773
2
10:45:13
4.773
250
10:44:42
4.772
61
10:44:42
4.772
78
10:44:42
4.772
361
10:44:22
4.772
634
10:44:22
4.772
1205
10:44:22
4.772
988
10:44:22
4.772
673
10:42:37
4.773
1912
10:42:37
4.773
235
10:42:00
4.772
1000
10:41:52
4.772
122
10:41:20
4.771
1000
10:41:20
4.77
500
10:41:20
4.771
23
10:41:15
4.772
611
10:41:15
4.772
856
10:41:10
4.772
28
10:41:10
4.772
6
10:41:10
4.772
44
10:41:09
4.772
19
10:41:09
4.772
11
10:41:09
4.772
80
10:41:09
4.772
55
10:41:09
4.772
46
10:41:08
4.772
101
10:41:08
4.772
52
10:41:08
4.772
35
10:41:08
4.772
32
10:41:08
4.772
105
10:41:07
4.772
57
10:41:07
4.772
77
10:41:07
4.772
93
10:41:06
4.772
48
10:41:05
4.772
29
10:41:03
4.773
75
10:41:03
4.772
43
10:41:02
4.775
3
10:41:02
4.775
1
10:41:02
4.774
877
10:41:02
4.774
470
10:41:02
4.774
122
10:41:02
4.774
100
10:41:02
4.774
114
10:41:02
4.773
1000
10:41:01
4.775
1084
10:41:01
4.775
411
10:41:01
4.775
341
10:41:00
4.776
448
10:41:00
4.776
77
10:41:00
4.776
5
10:41:00
4.776
1
10:40:59
4.776
1468
10:40:58
4.776
41
10:40:58
4.776
612
10:40:58
4.776
614
10:40:58
4.776
137
10:40:57
4.777
756
10:40:57
4.777
81
10:40:57
4.777
989
10:40:57
4.776
2033
10:40:54
4.778
50
10:40:54
4.778
95
10:40:54
4.778
705
10:40:54
4.778
105
10:40:54
4.778
1084
10:40:54
4.778
704
10:40:54
4.778
69
10:39:50
4.786
100
10:39:45
4.785
52
10:39:45
4.786
48
10:39:00
4.785
168
10:39:00
4.786
32
10:38:18
4.778
50
10:38:18
4.778
950
10:38:01
4.787
125
10:37:40
4.78
1000
10:37:40
4.777
1000
10:37:36
4.78
745
10:37:36
4.78
1023
10:37:17
4.778
1395
10:37:17
4.778
14
10:37:17
4.778
1
10:37:17
4.778
1133
10:37:17
4.778
11
10:37:16
4.777
236
10:37:16
4.777
944
10:37:16
4.777
12
10:37:13
4.774
944
10:37:13
4.775
1000
10:37:13
4.775
1529
10:37:13
4.777
1720
10:37:13
4.777
307
10:37:13
4.774
1973
10:36:57
4.774
125
10:36:37
4.774
1000
10:36:10
4.774
50
10:35:34
4.775
500
10:34:24
4.775
60
10:33:35
4.775
8
10:33:35
4.775
992
10:32:42
4.776
1
10:32:42
4.776
76
10:32:42
4.776
1
10:32:42
4.775
973
10:32:42
4.775
9
10:32:42
4.775
1
10:32:41
4.776
990
10:32:41
4.776
9
10:32:25
4.778
188
10:32:25
4.778
272
10:32:25
4.778
55
10:32:25
4.778
4
10:32:25
4.777
448
10:32:24
4.78
141
10:32:24
4.78
859
10:32:24
4.78
1589
10:32:24
4.78
17
10:32:18
4.78
400
10:32:18
4.78
66
10:32:18
4.78
11
10:32:04
4.78
56
10:32:03
4.782
972
10:32:03
4.782
20
10:32:03
4.782
6
10:32:03
4.78
544
10:32:02
4.788
985
10:32:02
4.788
40
10:32:02
4.788
558
10:30:59
4.79
139
10:30:58
4.794
645
10:30:58
4.794
412
10:30:58
4.791
982
10:30:58
4.79
31
10:30:49
4.794
336
10:30:45
4.797
831
10:30:45
4.797
967
10:30:38
4.797
2043
10:30:37
4.797
832
10:30:37
4.797
687
10:30:36
4.8
2685
10:30:36
4.804
2016
10:30:36
4.803
2842
10:30:36
4.803
1260
10:30:36
4.8
11618
10:30:36
4.8
832
10:30:36
4.8
348
10:30:36
4.802
1277
10:30:36
4.8
160
10:30:36
4.8
3655
10:30:36
4.8
1759
10:30:36
4.802
2029
10:30:36
4.801
1246
10:30:35
4.804
2104
10:30:20
4.8
1908
10:30:19
4.801
200
10:30:19
4.8
1800
10:30:19
4.804
1263
10:30:19
4.801
1396
10:30:19
4.8
10139
10:30:19
4.804
1276
10:30:19
4.804
811
10:30:19
4.809
979
10:30:03
4.816
1255
10:30:01
4.817
200
10:30:01
4.8
2
10:30:01
4.8
12798
10:29:42
4.8
50
10:29:41
4.8
1
10:29:41
4.8
1
10:29:41
4.8
448
10:29:41
4.8
1052
10:29:41
4.8
167
10:29:41
4.8
2
10:29:41
4.8
48
10:29:41
4.8
1301
10:29:41
4.8
90
10:29:41
4.8
2
10:29:41
4.8
607
10:29:41
4.8
45
10:29:41
4.8
300
10:29:41
4.8
149
10:29:41
4.8
80
10:29:41
4.8
619
10:29:41
4.8
1
10:29:41
4.8
6
10:29:41
4.8
968
10:29:41
4.8
478
10:29:41
4.8
67
10:29:41
4.8
13
10:29:41
4.8
247
10:29:41
4.8
17
10:29:41
4.8
109
10:29:41
4.8
93
10:29:41
4.8
27
10:29:41
4.8
10
10:29:41
4.8
497
10:29:41
4.8
3
10:29:41
4.8
997
10:29:41
4.8
3
10:29:41
4.8
150
10:29:41
4.8
100
10:29:41
4.8
714
10:29:41
4.8
125
10:29:41
4.8
121
10:29:41
4.8
100
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
16/04/2025
4.818
4.715
4.818
4.66
4883243
23251877.54
15/04/2025
4.8
4.7
4.8
4.681
3632626
17219553.34
14/04/2025
4.64
4.68
4.697
4.61
3942780
18366667.48
11/04/2025
4.522
4.5
4.624
4.353
7659610
34590305.6
10/04/2025
4.5
4.88
4.88
4.5
18224321
84457872.74
09/04/2025
4.368
4.326
4.44
4.222
10587761
45982621.64
08/04/2025
4.6
4.3
4.626
4.29
12518757
56578503.97
07/04/2025
4.189
4.16
4.398
4.03
16637917
70708430.22
04/04/2025
4.62
4.94
4.948
4.564
16172327
76081148.56
03/04/2025
4.99
5.006
5.208
4.99
5876002
29686329.86
02/04/2025
5.17
5.14
5.176
5.06
3513605
18029403.65
01/04/2025
5.154
5.138
5.19
5.07
4862266
25018785.76
31/03/2025
5.048
5.262
5.276
5.048
8428079
43143919.8
28/03/2025
5.4
5.466
5.48
5.372
8518721
46197577.15
27/03/2025
5.522
5.4
5.536
5.354
10049991
55125492.02
26/03/2025
5.442
5.3
5.494
5.28
11926963
64660661.52
24/03/2025
5.3
5.22
5.348
5.218
5136189
27204593.71
21/03/2025
5.218
5.18
5.218
5.112
10766834
55855320.74
20/03/2025
5.25
5.29
5.296
5.15
5941284
31037499.8
19/03/2025
5.292
5.296
5.304
5.156
7013898
36737493.79
18/03/2025
5.296
5.214
5.302
5.214
15422982
81277052.24
17/03/2025
5.178
5.188
5.2
5.13
4030726
20876122.53
14/03/2025
5.18
5.052
5.18
5.032
11440121
58653305.75
13/03/2025
4.987
4.95
4.994
4.908
11205119
55678950.32
12/03/2025
4.951
4.8
4.951
4.8
9255327
45456354.32
11/03/2025
4.789
4.763
4.816
4.731
9207360
44086654.74
10/03/2025
4.78
4.8
4.805
4.68
10954840
51962228.55
07/03/2025
4.7
4.661
4.71
4.612
5786534
27100001.52
06/03/2025
4.674
4.72
4.774
4.621
9518324
44628664.81
05/03/2025
4.7
4.588
4.7
4.561
10664492
49322523.35
04/03/2025
4.52
4.534
4.633
4.43
11291428
51068400.44
28/02/2025
4.533
4.52
4.556
4.435
10642966
48122224.33
27/02/2025
4.56
4.472
4.566
4.445
7578520
34255428.79
26/02/2025
4.55
4.58
4.601
4.476
6355092
28899382.36
25/02/2025
4.542
4.63
4.632
4.535
47329378
216747114.62