Χρηματιστήριο \

PERFORMANCE TECHNOLOGIES A.E
ΠΕΡΦ
6,0400
Τελ. Ενημ.:
17:25
0,08 1,00%
  • Συν.Όγκος 76856
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 94
  • Τζίρος 458917
  • Πράξεις 177
Αγορά
2 Εντολές 246 x 6,040
  • Saleside SSSBSBSSSSSSSSSSSSSBBBBSSBIIII
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
5,8800 6,0700
Άνοιγμα 5,96
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6,04 6,04
  • Άνοιγμα τελευτ. δημοπρ. 6.0400
  • Όγκος ανοιγ. τελ. δημ. 298
Προηγ. Κλείσιμο
5.9600 -0.1300 -2.1346 %
  • Μέσος σταθμικό 5.9711
  • Εμπορευσιμότητα 0.5502
  • Κεφαλαιοποίηση € 84370845 εκ
  • Αρ. Μετοχών 13968683

Απόδοση

Αρχή εβδ.
0,00%
7 ημερών
-0,50%
1 μηνός
-8,31%
3 μηνών
2,76%
6 μηνών
18,73%
1 έτους
-1,32%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
12/09/2025 6,0700 5,8800 5,9600 6,040076.856 458.917
11/09/2025 6,1400 5,9500 6,1400 5,960050.308 296.661
10/09/2025 6,1700 6,0500 6,0500 6,09008.727 53.438
09/09/2025 6,0800 6,0000 6,0000 6,02007.321 44.198
08/09/2025 6,0700 6,0100 6,0100 6,010010.188 61.491
05/09/2025 6,0400 5,9700 6,0100 6,01009.395 56.510
04/09/2025 6,2200 5,9800 6,2100 5,990032.960 199.538
03/09/2025 6,2000 6,0600 6,1800 6,200012.165 74.596
02/09/2025 6,2600 6,0400 6,2600 6,190042.587 263.014
01/09/2025 6,2700 6,2000 6,2400 6,240016.154 100.616
29/08/2025 6,3100 6,1000 6,3000 6,240016.108 100.392
28/08/2025 6,3300 6,1300 6,2700 6,310035.868 223.440
27/08/2025 6,2700 6,1300 6,2400 6,270013.629 84.656
26/08/2025 6,2700 6,1800 6,2300 6,200011.792 73.459
25/08/2025 6,3000 6,2500 6,2900 6,250013.862 87.089
22/08/2025 6,3400 6,2500 6,3200 6,250011.650 73.313
21/08/2025 6,3200 6,2300 6,3100 6,290014.428 90.579
20/08/2025 6,3000 6,2300 6,3000 6,280011.981 75.196
19/08/2025 6,3700 6,2800 6,3100 6,310016.387 103.602
18/08/2025 6,4200 6,2900 6,3600 6,310021.046 133.540
14/08/2025 6,4900 6,3700 6,3700 6,44009.594 61.784
13/08/2025 6,5400 6,4200 6,5400 6,470021.703 140.367
12/08/2025 6,5500 6,4200 6,5000 6,500016.230 105.251
11/08/2025 6,5600 6,4500 6,4500 6,500023.817 155.066
08/08/2025 6,5000 6,3600 6,3800 6,450012.447 79.956
07/08/2025 6,4300 6,3400 6,3400 6,340011.930 76.271
06/08/2025 6,4200 6,3100 6,3700 6,340011.865 75.542
05/08/2025 6,4000 6,3300 6,3900 6,350010.292 65.537
04/08/2025 6,4100 6,2300 6,2300 6,390016.409 103.676
01/08/2025 6,5300 6,2000 6,5200 6,230026.596 169.102
31/07/2025 6,5800 6,4900 6,5000 6,500017.929 117.091
30/07/2025 6,7200 6,4700 6,5900 6,510084.599 562.269
29/07/2025 6,5500 6,2100 6,3400 6,550060.989 385.199
28/07/2025 6,4200 6,2900 6,4200 6,310011.876 75.500
25/07/2025 6,4100 6,3100 6,3100 6,360021.527 136.829
24/07/2025 6,4700 6,2600 6,3800 6,310025.106 159.894
23/07/2025 6,4800 6,2700 6,3300 6,390017.551 111.268
22/07/2025 6,6600 6,2400 6,6600 6,300032.190 203.445
21/07/2025 6,7500 6,4600 6,5600 6,490049.533 327.043
18/07/2025 6,5600 6,3500 6,3900 6,5600132.802 860.827
17/07/2025 6,4200 6,2000 6,2000 6,3500103.003 650.328
16/07/2025 6,2400 6,1500 6,2100 6,190014.716 90.961
15/07/2025 6,2200 6,1500 6,1500 6,210011.412 70.569
14/07/2025 6,1700 6,0000 6,1000 6,050013.035 79.371
11/07/2025 6,2400 6,1200 6,2300 6,150013.569 83.962
10/07/2025 6,3500 6,2200 6,3100 6,220015.458 97.426
09/07/2025 6,4900 6,1800 6,3000 6,350084.286 536.301
08/07/2025 6,3000 5,8400 5,9200 6,300052.014 315.094
07/07/2025 5,9700 5,8500 5,9500 5,900011.286 66.713
04/07/2025 6,0200 5,9500 5,9900 5,95007.399 44.297
03/07/2025 6,0300 5,9600 6,0000 6,00007.951 47.711
02/07/2025 6,0500 5,9300 6,0100 5,970011.836 70.927
01/07/2025 6,1000 6,0000 6,0900 6,01008.535 51.795
30/06/2025 6,1700 6,0500 6,1700 6,07008.824 53.951
27/06/2025 6,2600 6,0900 6,0900 6,160021.712 134.335
26/06/2025 6,1300 6,0000 6,0700 6,090021.583 131.028
25/06/2025 6,0400 5,9400 6,0400 6,040028.045 168.223
24/06/2025 6,1300 5,9900 6,0200 6,040029.642 178.704
23/06/2025 6,0100 5,9000 6,0000 5,96009.217 54.921
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
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
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
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

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:41.020 596.493,00 6,04 94,00 6,106,04
17:10:41.020 596.492,00 6,04 99,00 6,106,04
17:10:41.020 596.491,00 6,04 100,00 6,106,04
17:10:41.020 596.490,00 6,04 5,00 6,106,04
16:59:59.067 580.057,00 6,04 1,00 6,046,07
16:57:58.931 574.682,00 6,07 2,00 6,036,07
16:57:24.732 573.407,00 6,04 183,00 6,036,04
16:57:16.221 573.111,00 6,04 200,00 6,066,07
16:57:16.221 573.110,00 6,04 1,00 6,066,07
16:57:16.221 573.109,00 6,06 1,00 6,066,07