PERFORMANCE TECHNOLOGIES A.E
ΠΕΡΦ
ΠΕΡΦ

PERFORMANCE TECHNOLOGIES A.E

6.2300
-0.2700 -4.1538%
01/08/2025 , 17:25 Πρ. Κλείσιμο 6.5000
Χαμηλό Υψηλό
6,20 6,53
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,00 0,00
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
01/08/2025 6,53 6,20 6,52 6,2326.5966,50 169.102134
31/07/2025 6,58 6,49 6,50 6,5017.9296,51 117.09152
30/07/2025 6,72 6,47 6,59 6,5184.5996,55 562.269145
29/07/2025 6,55 6,21 6,34 6,5560.9896,31 385.199181
28/07/2025 6,42 6,29 6,42 6,3111.8766,36 75.50056
25/07/2025 6,41 6,31 6,31 6,3621.5276,31 136.829103
24/07/2025 6,47 6,26 6,38 6,3125.1066,39 159.894101
23/07/2025 6,48 6,27 6,33 6,3917.5516,30 111.26882
22/07/2025 6,66 6,24 6,66 6,3032.1906,49 203.445150
21/07/2025 6,75 6,46 6,56 6,4949.5336,56 327.043181
18/07/2025 6,56 6,35 6,39 6,56132.8026,35 860.827299
17/07/2025 6,42 6,20 6,20 6,35103.0036,19 650.328183
16/07/2025 6,24 6,15 6,21 6,1914.7166,21 90.96164
15/07/2025 6,22 6,15 6,15 6,2111.4126,05 70.56971
14/07/2025 6,17 6,00 6,10 6,0513.0356,15 79.37156
11/07/2025 6,24 6,12 6,23 6,1513.5696,22 83.96267
10/07/2025 6,35 6,22 6,31 6,2215.4586,35 97.42685
09/07/2025 6,49 6,18 6,30 6,3584.2866,30 536.301257
08/07/2025 6,30 5,84 5,92 6,3052.0145,90 315.094154
07/07/2025 5,97 5,85 5,95 5,9011.2865,95 66.71372
04/07/2025 6,02 5,95 5,99 5,957.3996,00 44.29733
03/07/2025 6,03 5,96 6,00 6,007.9515,97 47.71146
02/07/2025 6,05 5,93 6,01 5,9711.8366,01 70.92776
01/07/2025 6,10 6,00 6,09 6,018.5356,07 51.79557
30/06/2025 6,17 6,05 6,17 6,078.8246,16 53.95161
27/06/2025 6,26 6,09 6,09 6,1621.7126,09 134.335113
26/06/2025 6,13 6,00 6,07 6,0921.5836,04 131.02897
25/06/2025 6,04 5,94 6,04 6,0428.0456,04 168.22385
24/06/2025 6,13 5,99 6,02 6,0429.6425,96 178.704113
23/06/2025 6,01 5,90 6,00 5,969.2176,01 54.92169
20/06/2025 6,05 5,80 5,80 6,0120.6055,80 121.797108
19/06/2025 5,85 5,68 5,68 5,8030.1995,70 174.597145
18/06/2025 5,75 5,54 5,55 5,7037.4115,55 212.271180
17/06/2025 5,58 5,46 5,58 5,5513.9675,58 77.14479
16/06/2025 5,63 5,50 5,50 5,589.6945,60 54.19376
13/06/2025 5,67 5,60 5,66 5,6026.2675,77 147.838116
12/06/2025 5,80 5,75 5,80 5,778.5305,80 49.21947
11/06/2025 5,84 5,75 5,80 5,8013.6895,79 79.27967
10/06/2025 5,86 5,78 5,80 5,799.8465,78 57.20866
06/06/2025 5,86 5,76 5,83 5,7813.2635,82 76.85257
05/06/2025 5,90 5,80 5,87 5,827.9825,89 46.70366
04/06/2025 5,99 5,85 5,90 5,899.9455,91 58.82582
03/06/2025 5,97 5,85 5,91 5,9112.4425,91 73.41068
02/06/2025 6,16 5,91 6,00 5,9131.7085,98 190.894134
30/05/2025 6,08 5,79 5,79 5,9841.4985,75 247.473204
29/05/2025 5,82 5,71 5,82 5,758.8315,82 51.03965
28/05/2025 5,86 5,79 5,82 5,8210.6445,83 61.90872
27/05/2025 5,83 5,70 5,70 5,8314.4675,72 83.28083
26/05/2025 5,79 5,72 5,72 5,729.7855,68 56.34975
23/05/2025 5,88 5,60 5,86 5,6825.3165,86 145.035128
22/05/2025 5,91 5,83 5,83 5,8613.4015,89 78.63573
21/05/2025 5,96 5,83 5,87 5,8914.3295,96 84.427121
20/05/2025 6,00 5,88 6,00 5,9613.5965,98 81.06176
19/05/2025 6,04 5,92 5,99 5,9813.2155,93 78.88576
16/05/2025 6,04 5,86 6,00 5,9313.3155,98 79.70498
15/05/2025 6,29 5,98 6,29 5,9822.5466,23 137.446149
14/05/2025 6,40 6,14 6,25 6,2369.0626,18 437.000181
13/05/2025 6,23 5,90 5,98 6,1851.9895,99 316.092150
12/05/2025 6,00 5,83 5,91 5,9942.3035,92 251.049143
09/05/2025 5,93 5,78 5,78 5,9277.4285,79 450.618109
08/05/2025 5,80 5,66 5,73 5,7917.2595,73 98.916108
07/05/2025 5,75 5,66 5,70 5,7313.8675,71 79.06282
06/05/2025 5,79 5,57 5,73 5,7125.6965,77 145.757139
05/05/2025 5,77 5,57 5,57 5,7722.8595,54 129.755155
02/05/2025 5,60 5,46 5,52 5,5441.3615,46 227.454132
30/04/2025 5,58 5,40 5,58 5,4610.9185,58 60.35194
29/04/2025 5,61 5,55 5,60 5,588.4655,60 47.29366
28/04/2025 5,67 5,59 5,67 5,6052.1295,61 292.22076
25/04/2025 5,70 5,54 5,58 5,6121.4755,50 120.478138
24/04/2025 5,56 5,39 5,40 5,5018.5245,42 102.096126
23/04/2025 5,42 5,25 5,25 5,4224.5345,25 131.068141
22/04/2025 5,44 5,22 5,42 5,2532.5315,47 172.837155
17/04/2025 5,53 5,38 5,48 5,4712.5635,49 68.71461
16/04/2025 5,49 5,39 5,42 5,4911.0495,41 60.17882
15/04/2025 5,45 5,19 5,19 5,4115.3555,19 82.479134
14/04/2025 5,25 5,17 5,17 5,1912.7615,09 66.48456
11/04/2025 5,15 4,94 5,10 5,0913.9405,02 70.71592
10/04/2025 5,29 5,02 5,23 5,0226.2454,87 135.955125
09/04/2025 5,04 4,86 4,98 4,8717.3815,10 85.990141
08/04/2025 5,17 4,97 4,97 5,1023.2564,92 117.759145
07/04/2025 4,99 4,80 4,95 4,9243.9135,23 215.537211
04/04/2025 5,65 5,18 5,65 5,2355.6545,65 295.994260
03/04/2025 5,86 5,60 5,69 5,6527.7485,78 158.735165
02/04/2025 5,79 5,65 5,79 5,7818.0385,82 103.356132
01/04/2025 5,86 5,48 5,50 5,8250.1865,42 285.610277
31/03/2025 5,50 5,38 5,42 5,4239.2925,48 212.678197
28/03/2025 5,50 5,36 5,37 5,4825.1295,38 137.163105
27/03/2025 5,40 5,37 5,37 5,3812.3095,36 66.25776
26/03/2025 5,36 5,24 5,28 5,3660.1525,27 318.347109
24/03/2025 5,30 5,17 5,17 5,2731.2115,14 163.409127
21/03/2025 5,17 5,09 5,15 5,1410.5975,13 54.50149
20/03/2025 5,17 5,06 5,17 5,1316.5785,09 84.98999
19/03/2025 5,19 5,03 5,19 5,0922.0835,14 112.584167
17/03/2025 5,19 5,08 5,18 5,1315.0315,13 77.14583
14/03/2025 5,16 5,10 5,13 5,1313.8735,08 71.23498
13/03/2025 5,13 5,06 5,06 5,0811.4545,07 58.45986
12/03/2025 5,09 5,00 5,04 5,0712.5385,02 63.18859
11/03/2025 5,05 5,00 5,04 5,0247.7215,03 238.80785
10/03/2025 5,05 5,00 5,02 5,0310.6045,04 53.21750
07/03/2025 5,15 4,99 5,10 5,0429.5255,09 148.402165
06/03/2025 5,16 5,00 5,10 5,0918.8205,13 95.393152
05/03/2025 5,18 5,10 5,17 5,1312.4515,16 63.92767