Τελευταία Νέα
Chania

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
Τζίρος
2,169,694
Πράξεις
630
Υψηλό ημέρας
4.817
Χαμηλό ημέρας
4.769
Όγκος τελ.πράξης
500
Άνοιγμα ημέρας
4.8
Προηγ. κλείσιμο
4.818
Εντολές Αγοράς
4.776 x 5846
Εντολές Πώλησης
4.781 x 3259
Υψηλό Εβδομάδας
4.88
Χαμηλό Εβδομάδας
4.353
Υψηλό Μήνα
5.536
Χαμηλό Μήνα
4.03
Υψηλό Έτους
5.536
Χαμηλό Έτους
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

Σχετικά Άρθρα



Ρoή Ειδήσεων

Δείτε επίσης