Basic Materials GR

PTBM
🏛️ portugal →
7,826.23
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6,574.14 6,596.14 6,535.20 6,555.32 0.0M
2023-12-28 6,608.55 6,630.77 6,561.70 6,578.12 0.0M
2023-12-27 6,641.11 6,662.21 6,601.02 6,606.30 0.0M
2023-12-22 6,559.77 6,657.39 6,559.77 6,643.08 0.0M
2023-12-21 6,505.39 6,579.22 6,496.95 6,562.02 0.0M
2023-12-20 6,501.50 6,535.59 6,480.94 6,516.64 0.0M
2023-12-19 6,515.36 6,582.71 6,500.40 6,505.44 0.0M
2023-12-18 6,595.80 6,595.80 6,496.48 6,546.86 0.0M
2023-12-15 6,608.44 6,667.58 6,576.70 6,599.21 0.0M
2023-12-14 6,669.33 6,765.06 6,604.46 6,606.19 0.0M
2023-12-13 6,668.08 6,714.77 6,654.53 6,667.06 0.0M
2023-12-12 6,773.33 6,773.33 6,649.49 6,670.33 0.0M
2023-12-11 6,790.09 6,790.09 6,724.43 6,749.71 0.0M
2023-12-08 6,781.29 6,804.02 6,769.51 6,786.68 0.0M
2023-12-07 6,793.85 6,807.83 6,768.22 6,776.75 0.0M
2023-12-06 6,766.84 6,814.15 6,760.63 6,791.72 0.0M
2023-12-05 6,788.90 6,808.82 6,756.14 6,766.84 0.0M
2023-12-04 6,815.50 6,848.27 6,778.77 6,791.74 0.0M
2023-12-01 6,831.10 6,844.96 6,808.66 6,815.50 0.0M
2023-11-30 6,830.43 6,842.91 6,770.23 6,842.91 0.0M
2023-11-29 6,861.74 6,872.95 6,818.28 6,838.30 0.0M
2023-11-28 6,841.30 6,872.68 6,837.86 6,858.90 0.0M
2023-11-27 6,851.83 6,867.20 6,838.46 6,838.46 0.0M
2023-11-24 6,851.17 6,867.61 6,833.47 6,851.83 0.0M
2023-11-23 6,864.02 6,876.92 6,830.62 6,851.02 0.0M
2023-11-22 6,837.27 6,899.26 6,837.27 6,859.52 0.0M
2023-11-21 6,876.14 6,897.93 6,824.63 6,837.27 0.0M
2023-11-20 6,806.31 6,883.18 6,803.46 6,858.42 0.0M
2023-11-17 6,664.32 6,796.82 6,620.55 6,786.62 0.0M
2023-11-16 6,714.58 6,729.79 6,655.08 6,658.41 0.0M
2023-11-15 6,745.49 6,757.64 6,691.65 6,716.29 0.0M
2023-11-14 6,750.44 6,771.12 6,681.18 6,754.49 0.0M
2023-11-13 6,762.86 6,801.54 6,739.15 6,760.28 0.0M
2023-11-10 6,800.76 6,810.98 6,743.52 6,756.95 0.0M
2023-11-09 6,770.83 6,797.14 6,745.90 6,789.51 0.0M
2023-11-08 6,711.55 6,783.77 6,664.76 6,762.32 0.0M
2023-11-07 6,829.20 6,829.20 6,670.64 6,711.55 0.0M
2023-11-06 6,786.16 6,833.12 6,786.16 6,822.96 0.0M
2023-11-03 6,796.50 6,822.48 6,756.33 6,799.66 0.0M
2023-11-02 6,749.78 6,804.76 6,730.24 6,795.93 0.0M
2023-11-01 6,769.22 6,785.19 6,726.96 6,751.75 0.0M
2023-10-31 6,775.65 6,791.18 6,717.24 6,753.47 0.0M
2023-10-30 6,641.33 6,779.90 6,641.33 6,750.06 0.0M
2023-10-27 6,634.72 6,692.32 6,552.98 6,633.95 0.0M
2023-10-26 6,404.97 6,698.94 6,385.81 6,655.16 0.0M
2023-10-25 6,457.46 6,483.74 6,397.83 6,464.03 0.0M
2023-10-24 6,429.69 6,519.26 6,421.81 6,456.04 0.0M
2023-10-23 6,507.07 6,516.35 6,428.27 6,428.27 0.0M
2023-10-20 6,566.90 6,573.85 6,509.34 6,509.34 0.0M
2023-10-19 6,752.09 6,752.09 6,534.71 6,580.40 0.0M
2023-10-18 6,863.81 6,880.97 6,730.66 6,761.74 0.0M
2023-10-17 6,760.60 6,864.10 6,750.67 6,864.10 0.0M
2023-10-16 6,734.77 6,785.68 6,733.42 6,751.60 0.0M
2023-10-13 6,773.81 6,789.90 6,729.63 6,742.72 0.0M
2023-10-12 6,801.74 6,856.07 6,763.55 6,773.81 0.0M
2023-10-11 6,609.04 6,794.92 6,609.04 6,794.35 0.0M
2023-10-10 6,545.56 6,609.04 6,545.56 6,609.04 0.0M
2023-10-09 6,521.59 6,587.85 6,494.22 6,543.29 0.0M
2023-10-06 6,529.53 6,556.03 6,494.60 6,541.28 0.0M
2023-10-05 6,406.42 6,533.65 6,406.42 6,521.65 0.0M
2023-10-04 6,488.86 6,530.34 6,381.50 6,403.01 0.0M
2023-10-03 6,543.07 6,572.03 6,473.52 6,484.92 0.0M
2023-10-02 6,502.15 6,612.62 6,502.15 6,543.07 0.0M
2023-09-29 6,310.14 6,570.90 6,310.14 6,508.90 0.0M
2023-09-28 6,288.72 6,318.19 6,273.08 6,313.35 0.0M
2023-09-27 6,300.41 6,331.53 6,287.18 6,288.72 0.0M
2023-09-26 6,245.47 6,294.50 6,234.45 6,294.50 0.0M
2023-09-25 6,264.44 6,271.52 6,220.18 6,261.22 0.0M
2023-09-22 6,306.60 6,309.83 6,264.11 6,266.34 0.0M
2023-09-21 6,277.68 6,315.82 6,275.97 6,306.60 0.0M
2023-09-20 6,263.43 6,305.52 6,263.43 6,293.43 0.0M
2023-09-19 6,291.98 6,323.79 6,263.88 6,264.00 0.0M
2023-09-18 6,337.69 6,371.90 6,280.91 6,287.48 0.0M
2023-09-15 6,385.41 6,428.18 6,337.83 6,337.83 0.0M
2023-09-14 6,313.72 6,377.55 6,313.72 6,367.69 0.0M
2023-09-13 6,314.13 6,332.98 6,289.90 6,315.97 0.0M
2023-09-12 6,324.76 6,355.74 6,315.88 6,316.97 0.0M
2023-09-11 6,268.53 6,348.32 6,268.53 6,332.71 0.0M
2023-09-08 6,236.37 6,272.12 6,224.60 6,260.58 0.0M
2023-09-07 6,298.94 6,299.99 6,224.42 6,239.21 0.0M
2023-09-06 6,349.34 6,350.05 6,285.44 6,287.13 0.0M
2023-09-05 6,387.84 6,387.84 6,340.45 6,356.09 0.0M
2023-09-04 6,368.92 6,404.32 6,368.92 6,387.84 0.0M
2023-09-01 6,393.19 6,406.08 6,345.56 6,361.05 0.0M
2023-08-31 6,412.32 6,435.45 6,356.33 6,381.38 0.0M
2023-08-30 6,380.59 6,414.57 6,355.59 6,412.32 0.0M
2023-08-29 6,341.62 6,382.27 6,341.62 6,378.62 0.0M
2023-08-28 6,230.15 6,357.85 6,230.15 6,333.74 0.0M
2023-08-25 6,155.29 6,226.21 6,153.54 6,226.21 0.0M
2023-08-24 6,106.00 6,174.81 6,090.68 6,161.19 0.0M
2023-08-23 6,121.44 6,168.45 6,089.09 6,107.70 0.0M
2023-08-22 6,068.94 6,131.56 6,068.94 6,125.38 0.0M
2023-08-21 6,041.68 6,080.63 6,030.99 6,068.79 0.0M
2023-08-18 6,077.01 6,077.58 6,023.24 6,045.66 0.0M
2023-08-17 6,086.59 6,100.62 6,068.45 6,079.85 0.0M
2023-08-16 6,038.38 6,096.93 6,035.01 6,086.59 0.0M
2023-08-15 6,076.35 6,076.88 6,034.81 6,060.04 0.0M
2023-08-14 6,054.83 6,087.64 6,046.90 6,072.41 0.0M
2023-08-11 6,068.16 6,080.30 6,053.19 6,057.10 0.0M
2023-08-10 6,092.76 6,092.76 6,043.92 6,068.02 0.0M
2023-08-09 6,031.56 6,087.94 6,013.42 6,071.10 0.0M
2023-08-08 6,011.12 6,033.69 5,998.13 6,033.69 0.0M
2023-08-07 5,992.77 6,019.62 5,981.52 6,011.12 0.0M
2023-08-04 5,941.99 6,004.01 5,941.99 5,993.06 0.0M
2023-08-03 6,004.10 6,004.10 5,923.14 5,943.60 0.0M
2023-08-02 6,056.58 6,056.58 5,983.96 5,996.72 0.0M
2023-08-01 6,094.23 6,099.34 6,053.16 6,063.33 0.0M
2023-07-31 6,124.63 6,133.97 6,077.70 6,092.26 0.0M
2023-07-28 6,116.47 6,142.14 6,064.16 6,120.69 0.0M
2023-07-27 6,129.40 6,151.46 6,120.06 6,142.06 0.0M
2023-07-26 6,076.20 6,119.56 6,070.29 6,119.56 0.0M
2023-07-25 5,975.11 6,064.65 5,936.91 6,062.42 0.0M
2023-07-24 5,967.52 5,996.83 5,954.99 5,955.42 0.0M
2023-07-21 6,036.08 6,049.15 5,981.29 5,997.05 0.0M
2023-07-20 6,016.85 6,050.61 6,007.01 6,037.78 0.0M
2023-07-19 5,942.06 6,016.01 5,942.06 6,014.58 0.0M
2023-07-18 5,978.49 5,981.90 5,927.11 5,942.06 0.0M
2023-07-17 5,971.41 5,992.53 5,958.78 5,967.24 0.0M
2023-07-14 5,991.00 5,998.55 5,952.35 5,975.96 0.0M
2023-07-13 5,976.45 6,006.45 5,975.58 5,988.16 0.0M
2023-07-12 5,973.38 6,010.20 5,970.79 5,979.28 0.0M
2023-07-11 5,951.11 6,005.70 5,921.48 5,969.97 0.0M
2023-07-10 5,958.22 5,975.51 5,930.55 5,951.11 0.0M
2023-07-07 5,957.20 5,986.73 5,928.76 5,958.22 0.0M
2023-07-06 5,994.60 6,013.76 5,939.37 5,941.87 0.0M
2023-07-05 6,005.30 6,024.20 5,977.28 5,991.76 0.0M
2023-07-04 6,020.21 6,032.18 6,007.27 6,007.27 0.0M
2023-07-03 5,961.96 6,039.49 5,961.96 6,015.67 0.0M
2023-06-30 5,952.30 5,984.21 5,952.30 5,964.21 0.0M
2023-06-29 5,963.21 5,981.84 5,939.77 5,940.48 0.0M
2023-06-28 5,962.32 5,978.96 5,951.08 5,963.21 0.0M
2023-06-27 5,982.25 5,993.50 5,926.84 5,962.32 0.0M
2023-06-26 5,916.46 5,976.93 5,893.10 5,960.59 0.0M
2023-06-23 5,977.52 5,977.52 5,886.64 5,902.68 0.0M
2023-06-22 6,045.34 6,047.59 5,964.93 5,978.23 0.0M
2023-06-21 6,158.70 6,163.24 6,026.79 6,035.69 0.0M
2023-06-20 6,149.16 6,164.76 6,128.66 6,139.01 0.0M
2023-06-19 6,232.34 6,232.34 6,139.28 6,151.13 0.0M
2023-06-16 6,178.89 6,227.88 6,171.27 6,223.11 0.0M
2023-06-15 6,152.77 6,197.44 6,133.01 6,175.48 0.0M
2023-06-14 6,146.89 6,168.02 6,133.59 6,160.65 0.0M
2023-06-13 6,111.19 6,145.19 6,090.93 6,145.19 0.0M
2023-06-12 6,138.51 6,152.52 6,100.70 6,105.51 0.0M
2023-06-09 6,125.86 6,153.00 6,087.83 6,138.51 0.0M
2023-06-08 6,074.43 6,116.86 6,056.71 6,116.86 0.0M
2023-06-07 6,044.01 6,102.22 6,013.53 6,067.68 0.0M
2023-06-06 5,957.11 6,056.11 5,944.82 6,048.51 0.0M
2023-06-05 5,940.64 6,004.91 5,940.49 5,959.36 0.0M
2023-06-02 5,876.23 5,944.62 5,865.15 5,944.62 0.0M
2023-06-01 5,904.86 5,930.80 5,806.23 5,852.60 0.0M
2023-05-31 6,004.49 6,004.49 5,886.93 5,906.57 0.0M
2023-05-30 6,142.14 6,142.14 6,004.49 6,004.49 0.0M
2023-05-29 6,010.24 6,060.15 6,004.45 6,038.81 0.0M
2023-05-26 6,062.22 6,062.22 5,986.79 5,996.17 0.0M
2023-05-25 6,077.08 6,096.89 6,036.61 6,066.90 0.0M
2023-05-24 6,067.67 6,083.33 6,044.63 6,062.13 0.0M
2023-05-23 6,003.46 6,067.12 5,991.21 6,067.12 0.0M
2023-05-22 6,043.73 6,052.35 5,983.63 5,996.52 0.0M
2023-05-19 5,920.21 5,983.93 5,920.21 5,975.75 0.0M
2023-05-18 5,887.63 5,933.44 5,887.63 5,918.11 0.0M
2023-05-17 5,949.21 5,949.21 5,877.41 5,884.99 0.0M
2023-05-16 5,937.22 6,037.02 5,912.79 5,947.24 0.0M
2023-05-15 5,814.76 5,896.34 5,814.25 5,875.59 0.0M
2023-05-12 5,917.39 5,919.61 5,797.52 5,809.73 0.0M
2023-05-11 5,886.83 6,015.60 5,886.83 5,919.90 0.0M
2023-05-10 5,845.96 5,886.70 5,815.40 5,886.70 0.0M
2023-05-09 5,837.79 5,851.13 5,782.43 5,845.46 0.0M
2023-05-08 5,790.92 5,863.97 5,784.30 5,838.29 0.0M
2023-05-05 5,787.75 5,804.78 5,729.96 5,790.29 0.0M
2023-05-04 5,774.10 5,799.96 5,736.26 5,777.28 0.0M
2023-05-03 5,737.06 5,787.64 5,733.87 5,772.42 0.0M
2023-05-02 5,719.95 5,767.71 5,719.95 5,732.53 0.0M
2023-04-28 5,713.10 5,732.32 5,686.96 5,719.95 0.0M
2023-04-27 5,715.04 5,732.81 5,700.83 5,712.10 0.0M
2023-04-26 5,712.21 5,736.15 5,689.03 5,715.17 0.0M
2023-04-25 5,728.67 5,738.44 5,687.17 5,715.74 0.0M
2023-04-24 5,747.61 5,752.14 5,708.93 5,728.54 0.0M
2023-04-21 5,752.11 5,787.82 5,732.69 5,740.64 0.0M
2023-04-20 5,850.00 5,850.00 5,749.88 5,752.11 0.0M
2023-04-19 5,822.75 5,859.05 5,805.39 5,859.05 0.0M
2023-04-18 5,831.69 5,861.71 5,799.52 5,822.75 0.0M
2023-04-17 5,731.97 5,850.77 5,731.97 5,831.69 0.0M
2023-04-14 5,770.23 5,794.41 5,726.91 5,731.46 0.0M
2023-04-13 5,787.43 5,787.43 5,703.41 5,764.70 0.0M
2023-04-12 5,863.05 5,863.05 5,761.82 5,775.23 0.0M
2023-04-11 5,811.25 5,940.04 5,811.25 5,872.11 0.0M
2023-04-06 5,739.94 5,798.75 5,733.94 5,790.32 0.0M
2023-04-05 5,744.36 5,772.38 5,722.29 5,739.94 0.0M
2023-04-04 5,750.93 5,779.71 5,734.37 5,744.36 0.0M
2023-04-03 5,700.61 5,762.78 5,689.87 5,750.93 0.0M
2023-03-31 5,734.68 5,739.17 5,685.17 5,694.58 0.0M
2023-03-30 5,662.58 5,754.78 5,655.18 5,733.67 0.0M
2023-03-29 5,637.17 5,663.77 5,597.69 5,651.51 0.0M
2023-03-28 5,565.01 5,646.36 5,565.01 5,638.67 0.0M
2023-03-27 5,660.05 5,704.05 5,551.41 5,559.98 0.0M
2023-03-24 5,653.07 5,675.00 5,505.63 5,640.12 0.0M
2023-03-23 5,633.43 5,656.26 5,574.21 5,635.63 0.0M
2023-03-22 5,695.70 5,718.59 5,630.47 5,634.69 0.0M
2023-03-21 5,546.46 5,710.24 5,546.46 5,694.45 0.0M
2023-03-20 5,479.94 5,570.54 5,383.28 5,542.47 0.0M
2023-03-17 5,623.95 5,655.66 5,478.92 5,482.46 0.0M
2023-03-16 5,600.59 5,632.51 5,559.96 5,614.90 0.0M
2023-03-15 5,680.78 5,704.50 5,582.97 5,600.09 0.0M
2023-03-14 5,637.66 5,720.44 5,591.71 5,696.48 0.0M
2023-03-13 5,707.67 5,707.67 5,570.89 5,625.45 0.0M
2023-03-10 5,778.65 5,778.65 5,675.44 5,708.32 0.0M
2023-03-09 5,804.53 5,808.01 5,752.32 5,774.67 0.0M
2023-03-08 5,721.16 5,801.90 5,712.90 5,797.55 0.0M
2023-03-07 5,740.61 5,751.65 5,709.13 5,721.16 0.0M
2023-03-06 5,797.50 5,798.92 5,721.51 5,740.28 0.0M
2023-03-03 5,793.18 5,831.11 5,780.63 5,797.50 0.0M
2023-03-02 5,750.04 5,806.17 5,701.11 5,796.66 0.0M
2023-03-01 5,743.14 5,787.36 5,728.88 5,746.27 0.0M
2023-02-28 5,637.37 5,744.88 5,637.37 5,744.88 0.0M
2023-02-27 5,579.18 5,655.78 5,579.18 5,644.35 0.0M
2023-02-24 5,574.16 5,614.32 5,562.48 5,577.44 0.0M
2023-02-23 5,571.56 5,620.23 5,562.57 5,573.51 0.0M
2023-02-22 5,603.25 5,603.25 5,539.89 5,563.52 0.0M
2023-02-21 5,624.79 5,653.94 5,599.76 5,603.75 0.0M
2023-02-20 5,674.89 5,683.13 5,606.70 5,622.28 0.0M
2023-02-17 5,558.12 5,686.47 5,558.12 5,671.41 0.0M
2023-02-16 5,541.94 5,570.03 5,514.28 5,556.11 0.0M
2023-02-15 5,528.70 5,540.38 5,490.67 5,531.48 0.0M
2023-02-14 5,507.04 5,551.31 5,505.03 5,529.66 0.0M
2023-02-13 5,503.86 5,517.10 5,458.40 5,505.30 0.0M
2023-02-10 5,500.61 5,541.35 5,462.52 5,484.67 0.0M
2023-02-09 5,498.12 5,518.41 5,455.49 5,500.61 0.0M
2023-02-08 5,533.25 5,590.35 5,486.35 5,494.10 0.0M
2023-02-07 5,505.65 5,538.66 5,471.45 5,523.29 0.0M
2023-02-06 5,485.74 5,503.91 5,451.31 5,503.91 0.0M
2023-02-03 5,509.27 5,521.48 5,454.84 5,486.70 0.0M
2023-02-02 5,540.93 5,560.41 5,433.64 5,501.30 0.0M
2023-02-01 5,422.90 5,550.47 5,422.90 5,541.56 0.0M
2023-01-31 5,386.37 5,434.74 5,366.54 5,416.86 0.0M
2023-01-30 5,435.63 5,435.63 5,391.06 5,393.34 0.0M
2023-01-27 5,483.48 5,490.45 5,409.96 5,447.83 0.0M
2023-01-26 5,355.88 5,502.78 5,355.88 5,484.12 0.0M
2023-01-25 5,380.64 5,381.14 5,317.25 5,327.98 0.0M
2023-01-24 5,457.81 5,479.92 5,370.18 5,373.72 0.0M
2023-01-23 5,398.00 5,460.80 5,394.93 5,453.83 0.0M
2023-01-20 5,416.40 5,447.93 5,378.21 5,385.79 0.0M
2023-01-19 5,455.63 5,465.59 5,390.76 5,401.81 0.0M
2023-01-18 5,540.56 5,554.09 5,446.35 5,455.63 0.0M
2023-01-17 5,787.04 5,791.59 5,510.72 5,542.31 0.0M
2023-01-16 5,799.50 5,827.00 5,776.84 5,779.07 0.0M
2023-01-13 5,773.35 5,809.97 5,771.15 5,794.47 0.0M
2023-01-12 5,732.84 5,787.24 5,732.84 5,768.32 0.0M
2023-01-11 5,754.67 5,766.64 5,725.29 5,732.84 0.0M
2023-01-10 5,772.00 5,793.96 5,741.35 5,773.85 0.0M
2023-01-09 5,781.66 5,809.61 5,724.65 5,773.74 0.0M
2023-01-06 5,774.41 5,808.51 5,769.79 5,772.94 0.0M
2023-01-05 5,767.09 5,785.05 5,722.71 5,774.41 0.0M
2023-01-04 5,833.40 5,859.12 5,764.64 5,770.86 0.0M
2023-01-03 5,867.37 5,895.20 5,832.47 5,834.66 0.0M
2023-01-02 5,752.82 5,885.45 5,752.82 5,862.34 0.0M