Παράγωγα \

TPEIR23F

Κατηγορία: GR_ΠΑΡΑΓΩΓΑ ΣΕ ΜΕΤΟΧΕΣ
Τύπος Παραγώγου: Stock Future
Υποκείμενο σύμβολο: ΠΕΙΡΑΙΩΣ FINANCIAL HOLDINGS ΑΕ
Φάση διαπρ: END_OF_DAY
Status: SUSPENDED

3,02

Τελ. Ενημ.:

18:38

0,02 0,00%

Συν.Όγκος 2771
Όγκος πακέτων 0
Όγκος τελ.πράξης 8
Τζίρος 834311
Πράξεις 111

Saleside SBBBBBSSSBBBBBSSSBBBBSBBSSSSSS
Bid Ask Ratio
Bid Sales Trend 1994250.0000
Ask Sales Trend 1786415.0000

Χαμηλό Ημέρας Υψηλό Ημέρας

2,99 3,03

Άνοιγμα 2,99

Χαμ. 52 εβδ. Υψ. 52 εβδ.

3,02 3,02

Ημερ/νία λήξης. 16/06/2023
Strike 0.0000
Settle
Margin
Open Interest 21237

Προηγ. Κλείσιμο

3.0000 -0.0200 -0.6623 %

Απόδοση

7 ημερών

1,69%

1 μηνός

31,58%

3 μηνών

59,57%

6 μηνών

112,77%

1 έτους

-0,66%

Υποκείμενο Σύμβολο

ΠΕΙΡ

ΠΕΙΡΑΙΩΣ FINANCIAL HOLDINGS ΑΕ

3.8600

0.0800 2.1164%

10/05/2024 , 17:25 Πρ. Κλείσιμο 3.7800

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
16/06/2023	3,0300	2,9900	2,9900	3,0200	2.771	834.311
14/06/2023	3,0300	2,9900	3,0000	3,0200	20.460	6.146.316
12/06/2023	3,0200	2,9800	2,9900	2,9900	10.163	3.046.584
09/06/2023	2,9900	2,9300	2,9300	2,9700	10.815	3.214.443
08/06/2023	2,9500	2,9000	2,9100	2,9500	6.497	1.901.936
31/05/2023	2,8000	2,7500	2,7600	2,7700	6.101	1.697.553
26/05/2023	2,8800	2,8000	2,8600	2,8100	6.164	1.751.333
24/05/2023	2,7900	2,7300	2,7600	2,7600	5.505	1.519.529
22/05/2023	2,7700	2,5700	2,6200	2,6900	40.230	10.771.248
17/05/2023	2,4000	2,3100	2,3900	2,3800	8.025	1.900.693
16/05/2023	2,4000	2,2800	2,3000	2,3900	13.829	3.273.967
15/05/2023	2,3600	2,2800	2,3200	2,2800	4.512	1.051.046
12/05/2023	2,3500	2,2600	2,3000	2,3200	4.878	1.127.332
10/05/2023	2,3700	2,3300	2,3500	2,3300	2.638	618.617
08/05/2023	2,4000	2,2900	2,3500	2,3700	5.655	1.334.369
05/05/2023	2,3600	2,3000	2,3500	2,3500	7.145	1.666.031
04/05/2023	2,3500	2,2600	2,2700	2,3100	7.848	1.813.145
02/05/2023	2,1700	2,1100	2,1500	2,1600	3.480	745.258
28/04/2023	2,1900	2,1000	2,1800	2,1300	5.722	1.217.705
26/04/2023	2,1800	2,0600	2,1200	2,1600	17.666	3.699.194
25/04/2023	2,1900	2,1100	2,1900	2,1300	7.583	1.628.002
24/04/2023	2,3200	2,1900	2,3000	2,2100	5.875	1.313.219
21/04/2023	2,3300	2,2700	2,2700	2,2900	4.013	925.299
19/04/2023	2,3900	2,3100	2,3800	2,3200	7.089	1.658.993
18/04/2023	2,3900	2,2600	2,2600	2,3800	10.314	2.409.619
13/04/2023	2,2500	2,1800	2,2100	2,2400	5.360	1.187.327
12/04/2023	2,2100	2,1600	2,2000	2,2100	9.229	2.019.277
04/04/2023	2,2200	2,1300	2,1300	2,1500	14.848	3.236.885
03/04/2023	2,1300	1,9900	2,0000	2,1300	10.462	2.163.720
31/03/2023	2,0000	1,9500	1,9800	1,9900	3.390	671.015
30/03/2023	2,0100	1,9600	1,9700	1,9600	5.850	1.158.919
29/03/2023	1,9500	1,8600	1,9000	1,9500	5.389	1.027.319
28/03/2023	1,9800	1,8700	1,9600	1,8800	13.805	2.633.943
27/03/2023	1,9500	1,8900	1,9200	1,9500	5.471	1.055.177
24/03/2023	1,9600	1,8400	1,9600	1,8800	13.228	2.523.327
23/03/2023	2,0100	1,9400	1,9700	1,9900	8.458	1.673.529
22/03/2023	2,0800	1,9800	2,0500	1,9800	8.005	1.617.066
21/03/2023	2,0400	1,9500	1,9500	2,0300	10.992	2.206.005
20/03/2023	1,9200	1,6900	1,7300	1,9200	14.488	2.623.899
17/03/2023	1,9800	1,7900	1,9600	1,8100	15.605	2.991.001
16/03/2023	2,0000	1,7900	1,9200	1,9300	20.365	3.884.238
15/03/2023	2,1100	1,8400	2,1000	1,8800	25.950	5.068.844
14/03/2023	2,1200	1,9500	2,0400	2,1000	21.902	4.479.338
13/03/2023	2,0300	1,8700	1,9900	2,0100	13.420	2.640.742
10/03/2023	2,0300	1,9800	2,0200	1,9900	4.637	924.998
09/03/2023	2,1100	2,0300	2,0300	2,0800	5.508	1.149.119
08/03/2023	2,1100	2,0500	2,0800	2,0500	1.043	216.860
07/03/2023	2,1700	2,0400	2,0700	2,1000	1.846	386.875
06/03/2023	2,2300	2,1100	2,2300	2,1100	908	197.388
03/03/2023	2,2900	2,1700	2,2900	2,2500	204	45.761
02/03/2023	2,3300	2,2600	2,3300	2,3200	211	48.592
01/03/2023	2,4200	2,3800	2,4200	2,3800	90	21.492
28/02/2023	2,4600	2,3900	2,4000	2,4200	74	17.982
24/02/2023	2,3900	2,3600	2,3700	2,3600	43	10.226
23/02/2023	0,0000	0,0000	0,0000	2,3000	0	0
22/02/2023	2,3600	2,2900	2,3600	2,2900	57	13.159
21/02/2023	2,4100	2,2800	2,3400	2,4000	321	76.670
20/02/2023	2,3400	2,3400	2,3400	2,3400	1	234
17/02/2023	2,2500	2,1200	2,1400	2,2500	49	10.657
16/02/2023	0,0000	0,0000	0,0000	2,2000	0	0
15/02/2023	2,3000	2,2100	2,2500	2,2000	20	4.489
14/02/2023	2,2600	2,2400	2,2600	2,2600	457	103.054
13/02/2023	2,2100	2,1600	2,1600	2,2100	8	1.738
10/02/2023	0,0000	0,0000	0,0000	2,1000	0	0
09/02/2023	0,0000	0,0000	0,0000	2,0900	0	0
08/02/2023	0,0000	0,0000	0,0000	2,0100	0	0
07/02/2023	0,0000	0,0000	0,0000	1,9600	0	0
06/02/2023	1,9700	1,9600	1,9600	1,9600	10	1.965
03/02/2023	0,0000	0,0000	0,0000	1,9200	0	0
02/02/2023	0,0000	0,0000	0,0000	1,9100	0	0
01/02/2023	0,0000	0,0000	0,0000	1,9000	0	0
31/01/2023	0,0000	0,0000	0,0000	1,8900	0	0
30/01/2023	0,0000	0,0000	0,0000	1,8900	0	0
27/01/2023	0,0000	0,0000	0,0000	1,8300	0	0
26/01/2023	1,8100	1,8100	1,8100	1,8100	4	724
25/01/2023	0,0000	0,0000	0,0000	1,8100	0	0
24/01/2023	1,8000	1,7900	1,8000	1,8000	22	3.958
23/01/2023	1,8400	1,8300	1,8400	1,8300	4	734
20/01/2023	1,7700	1,7200	1,7200	1,7600	23	4.015
19/01/2023	1,7500	1,7100	1,7100	1,7200	22	3.806
18/01/2023	1,7700	1,7700	1,7700	1,7700	4	708
17/01/2023	1,7400	1,6300	1,6300	1,7400	9	1.489
16/01/2023	0,0000	0,0000	0,0000	1,6700	0	0
13/01/2023	0,0000	0,0000	0,0000	1,5900	0	0
12/01/2023	0,0000	0,0000	0,0000	1,5700	0	0
11/01/2023	0,0000	0,0000	0,0000	1,5900	0	0
10/01/2023	1,6000	1,6000	1,6000	1,6000	2	320
09/01/2023	0,0000	0,0000	0,0000	1,5100	0	0
05/01/2023	0,0000	0,0000	0,0000	1,4900	0	0
04/01/2023	0,0000	0,0000	0,0000	1,4600	0	0
03/01/2023	0,0000	0,0000	0,0000	1,4500	0	0
02/01/2023	0,0000	0,0000	0,0000	1,4500	0	0
30/12/2022	0,0000	0,0000	0,0000	1,4200	0	0
29/12/2022	0,0000	0,0000	0,0000	1,4100	0	0
28/12/2022	0,0000	0,0000	0,0000	1,4100	0	0
27/12/2022	0,0000	0,0000	0,0000	1,4100	0	0
23/12/2022	0,0000	0,0000	0,0000	1,4400	0	0
22/12/2022	0,0000	0,0000	0,0000	1,4200	0	0
21/12/2022	0,0000	0,0000	0,0000	1,3900	0	0
20/12/2022	0,0000	0,0000	0,0000	1,3900	0	0
19/12/2022	0,0000	0,0000	0,0000	1,3700	0	0
16/12/2022	0,0000	0,0000	0,0000	1,3900	0	0
15/12/2022	0,0000	0,0000	0,0000	1,4100	0	0
14/12/2022	0,0000	0,0000	0,0000	1,4300	0	0
13/12/2022	0,0000	0,0000	0,0000	1,4000	0	0
12/12/2022	0,0000	0,0000	0,0000	1,3600	0	0
09/12/2022	0,0000	0,0000	0,0000	1,3400	0	0
08/12/2022	0,0000	0,0000	0,0000	1,3300	0	0
07/12/2022	0,0000	0,0000	0,0000	1,2900	0	0
06/12/2022	0,0000	0,0000	0,0000	1,2900	0	0
05/12/2022	0,0000	0,0000	0,0000	1,3400	0	0
02/12/2022	0,0000	0,0000	0,0000	1,4100	0	0
01/12/2022	0,0000	0,0000	0,0000	1,4200	0	0
30/11/2022	0,0000	0,0000	0,0000	1,4300	0	0
29/11/2022	0,0000	0,0000	0,0000	1,4400	0	0
28/11/2022	0,0000	0,0000	0,0000	1,4800	0	0
25/11/2022	0,0000	0,0000	0,0000	1,4800	0	0
24/11/2022	0,0000	0,0000	0,0000	1,4400	0	0
23/11/2022	0,0000	0,0000	0,0000	1,4500	0	0
22/11/2022	0,0000	0,0000	0,0000	1,4200	0	0
21/11/2022	0,0000	0,0000	0,0000	1,4300	0	0
18/11/2022	0,0000	0,0000	0,0000	1,3700	0	0
17/11/2022	0,0000	0,0000	0,0000	1,3800	0	0
16/11/2022	0,0000	0,0000	0,0000	1,4500	0	0
15/11/2022	0,0000	0,0000	0,0000	1,4500	0	0
14/11/2022	0,0000	0,0000	0,0000	1,4000	0	0
11/11/2022	0,0000	0,0000	0,0000	1,3600	0	0
10/11/2022	0,0000	0,0000	0,0000	1,3100	0	0
09/11/2022	0,0000	0,0000	0,0000	1,3000	0	0
08/11/2022	0,0000	0,0000	0,0000	1,3100	0	0
07/11/2022	0,0000	0,0000	0,0000	1,2900	0	0
04/11/2022	0,0000	0,0000	0,0000	1,2400	0	0
03/11/2022	0,0000	0,0000	0,0000	1,2700	0	0
02/11/2022	0,0000	0,0000	0,0000	1,2600	0	0
01/11/2022	0,0000	0,0000	0,0000	1,2600	0	0
31/10/2022	0,0000	0,0000	0,0000	1,2200	0	0
27/10/2022	0,0000	0,0000	0,0000	1,2200	0	0
26/10/2022	0,0000	0,0000	0,0000	1,2500	0	0
25/10/2022	0,0000	0,0000	0,0000	1,2700	0	0
24/10/2022	0,0000	0,0000	0,0000	1,2600	0	0
21/10/2022	0,0000	0,0000	0,0000	1,2400	0	0
20/10/2022	0,0000	0,0000	0,0000	1,2100	0	0
19/10/2022	0,0000	0,0000	0,0000	1,2200	0	0
18/10/2022	0,0000	0,0000	0,0000	1,1700	0	0
17/10/2022	0,0000	0,0000	0,0000	1,1500	0	0
14/10/2022	0,0000	0,0000	0,0000	1,1100	0	0
13/10/2022	0,0000	0,0000	0,0000	1,1000	0	0
12/10/2022	0,0000	0,0000	0,0000	1,0800	0	0
11/10/2022	0,0000	0,0000	0,0000	1,0900	0	0
10/10/2022	0,0000	0,0000	0,0000	1,0900	0	0
07/10/2022	0,0000	0,0000	0,0000	1,1000	0	0
06/10/2022	0,0000	0,0000	0,0000	1,0900	0	0
05/10/2022	0,0000	0,0000	0,0000	1,1200	0	0
04/10/2022	0,0000	0,0000	0,0000	1,0500	0	0
03/10/2022	0,0000	0,0000	0,0000	1,0500	0	0
30/09/2022	0,0000	0,0000	0,0000	1,0400	0	0
29/09/2022	0,0000	0,0000	0,0000	1,0900	0	0
28/09/2022	0,0000	0,0000	0,0000	1,1200	0	0
27/09/2022	0,0000	0,0000	0,0000	1,1200	0	0
26/09/2022	0,0000	0,0000	0,0000	1,1100	0	0
23/09/2022	0,0000	0,0000	0,0000	1,1700	0	0
22/09/2022	0,0000	0,0000	0,0000	1,1700	0	0
21/09/2022	0,0000	0,0000	0,0000	1,2000	0	0
20/09/2022	0,0000	0,0000	0,0000	1,2000	0	0
19/09/2022	0,0000	0,0000	0,0000	1,2000	0	0
16/09/2022	0,0000	0,0000	0,0000	1,2000	0	0
15/09/2022	0,0000	0,0000	0,0000	1,1500	0	0
14/09/2022	0,0000	0,0000	0,0000	1,1200	0	0
13/09/2022	0,0000	0,0000	0,0000	1,1200	0	0
12/09/2022	0,0000	0,0000	0,0000	1,1100	0	0
09/09/2022	0,0000	0,0000	0,0000	1,0600	0	0
08/09/2022	0,0000	0,0000	0,0000	1,0200	0	0
07/09/2022	0,0000	0,0000	0,0000	1,0300	0	0
06/09/2022	0,0000	0,0000	0,0000	1,0300	0	0
05/09/2022	0,0000	0,0000	0,0000	1,0700	0	0
02/09/2022	0,0000	0,0000	0,0000	1,0500	0	0
01/09/2022	0,0000	0,0000	0,0000	1,0600	0	0
31/08/2022	0,0000	0,0000	0,0000	1,0400	0	0
30/08/2022	0,0000	0,0000	0,0000	1,0600	0	0
29/08/2022	0,0000	0,0000	0,0000	1,1300	0	0
26/08/2022	0,0000	0,0000	0,0000	1,1400	0	0
25/08/2022	0,0000	0,0000	0,0000	1,1400	0	0
24/08/2022	0,0000	0,0000	0,0000	1,1600	0	0
23/08/2022	0,0000	0,0000	0,0000	1,1800	0	0
22/08/2022	0,0000	0,0000	0,0000	1,1500	0	0
19/08/2022	0,0000	0,0000	0,0000	1,1300	0	0
18/08/2022	0,0000	0,0000	0,0000	1,1200	0	0
17/08/2022	0,0000	0,0000	0,0000	1,1500	0	0
16/08/2022	0,0000	0,0000	0,0000	1,0900	0	0
12/08/2022	0,0000	0,0000	0,0000	1,1000	0	0
11/08/2022	0,0000	0,0000	0,0000	1,0600	0	0
10/08/2022	0,0000	0,0000	0,0000	0,9930	0	0
09/08/2022	0,0000	0,0000	0,0000	0,9890	0	0
08/08/2022	0,0000	0,0000	0,0000	0,9460	0	0
05/08/2022	0,0000	0,0000	0,0000	0,9890	0	0
04/08/2022	0,0000	0,0000	0,0000	0,9750	0	0
03/08/2022	0,0000	0,0000	0,0000	0,9570	0	0
02/08/2022	0,0000	0,0000	0,0000	0,9510	0	0
01/08/2022	0,0000	0,0000	0,0000	0,9020	0	0
29/07/2022	0,0000	0,0000	0,0000	0,8830	0	0
28/07/2022	0,0000	0,0000	0,0000	0,8600	0	0
27/07/2022	0,0000	0,0000	0,0000	0,8390	0	0
26/07/2022	0,0000	0,0000	0,0000	0,8400	0	0
25/07/2022	0,0000	0,0000	0,0000	0,8310	0	0
22/07/2022	0,0000	0,0000	0,0000	0,8270	0	0
21/07/2022	0,0000	0,0000	0,0000	0,8040	0	0
20/07/2022	0,0000	0,0000	0,0000	0,7610	0	0
19/07/2022	0,0000	0,0000	0,0000	0,7640	0	0
18/07/2022	0,0000	0,0000	0,0000	0,7540	0	0
15/07/2022	0,0000	0,0000	0,0000	0,7440	0	0
14/07/2022	0,0000	0,0000	0,0000	0,7640	0	0
13/07/2022	0,0000	0,0000	0,0000	0,7900	0	0
12/07/2022	0,0000	0,0000	0,0000	0,7830	0	0
11/07/2022	0,0000	0,0000	0,0000	0,8410	0	0
08/07/2022	0,0000	0,0000	0,0000	0,8150	0	0
07/07/2022	0,0000	0,0000	0,0000	0,8180	0	0
06/07/2022	0,0000	0,0000	0,0000	0,8170	0	0
05/07/2022	0,0000	0,0000	0,0000	0,9170	0	0
04/07/2022	0,0000	0,0000	0,0000	0,9410	0	0
01/07/2022	0,0000	0,0000	0,0000	0,9550	0	0
30/06/2022	0,0000	0,0000	0,0000	0,9810	0	0
29/06/2022	0,0000	0,0000	0,0000	0,9870	0	0
28/06/2022	0,0000	0,0000	0,0000	0,9780	0	0
27/06/2022	0,0000	0,0000	0,0000	1,0200	0	0
24/06/2022	0,0000	0,0000	0,0000	1,0200	0	0
23/06/2022	0,0000	0,0000	0,0000	1,0300	0	0
22/06/2022	0,0000	0,0000	0,0000	1,0300	0	0
21/06/2022	0,0000	0,0000	0,0000	1,0100	0	0
20/06/2022	0,0000	0,0000	0,0000	1,0000	0	0
19/06/2022	0,0000	0,0000	0,0000	0,0000	0	0