Financials GR

PTFIN
🏛️ portugal →
240.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 235.78 235.78 232.33 232.52 0.0K
08:05 232.90 233.61 232.58 233.22 0.0K
08:10 233.22 233.22 232.78 232.78 0.0K
08:15 232.78 233.10 232.20 232.58 0.0K
08:20 232.58 232.97 232.39 232.97 0.0K
08:25 232.65 233.03 232.14 232.14 0.0K
08:30 232.14 232.84 232.14 232.65 0.0K
08:35 232.78 232.97 232.58 232.58 0.0K
08:40 232.58 232.97 232.58 232.97 0.0K
08:45 232.97 232.97 232.52 232.97 0.0K
08:50 232.97 232.97 232.71 232.97 0.0K
08:55 232.97 233.29 232.84 233.16 0.0K
09:00 233.16 233.92 233.16 233.80 0.0K
09:05 233.80 233.80 233.10 233.10 0.0K
09:10 233.16 233.54 233.16 233.54 0.0K
09:15 233.54 233.67 233.54 233.54 0.0K
09:20 233.54 233.54 232.97 232.97 0.0K
09:25 232.97 232.97 232.84 232.97 0.0K
09:30 232.97 233.03 232.97 233.03 0.0K
09:35 233.03 233.03 232.65 232.84 0.0K
09:40 232.84 232.84 232.78 232.78 0.0K
09:45 232.78 232.78 231.95 231.95 0.0K
09:50 231.95 232.27 231.95 232.14 0.0K
09:55 232.14 232.20 232.01 232.14 0.0K
10:00 232.14 232.27 231.56 231.56 0.0K
10:05 231.56 231.69 231.31 231.31 0.0K
10:10 231.31 231.63 231.05 231.12 0.0K
10:15 231.12 231.18 230.86 231.05 0.0K
10:20 231.05 231.05 230.73 230.93 0.0K
10:25 230.93 231.18 230.93 231.05 0.0K
10:30 231.31 231.69 231.31 231.44 0.0K
10:35 231.44 231.44 230.93 230.99 0.0K
10:40 231.12 231.63 231.12 231.63 0.0K
10:45 231.44 231.69 231.44 231.69 0.0K
10:50 231.69 231.76 231.56 231.76 0.0K
10:55 231.76 231.76 231.50 231.69 0.0K
11:00 231.69 231.69 231.31 231.50 0.0K
11:05 231.50 231.50 230.99 230.99 0.0K
11:10 230.99 231.44 230.99 231.31 0.0K
11:15 231.31 231.50 231.24 231.24 0.0K
11:20 231.24 231.31 231.24 231.31 0.0K
11:25 231.31 231.44 231.18 231.44 0.0K
11:30 231.44 231.56 231.44 231.56 0.0K
11:35 231.69 231.69 231.24 231.37 0.0K
11:40 231.37 231.63 231.37 231.63 0.0K
11:45 231.63 231.63 231.44 231.63 0.0K
11:50 231.63 231.63 231.31 231.31 0.0K
11:55 231.31 231.56 231.31 231.56 0.0K
12:00 231.56 231.69 231.44 231.69 0.0K
12:05 231.69 231.69 231.24 231.37 0.0K
12:10 231.37 231.37 230.86 230.86 0.0K
12:15 230.86 231.12 230.67 230.73 0.0K
12:20 230.73 230.73 230.48 230.67 0.0K
12:25 230.67 230.67 230.48 230.61 0.0K
12:30 230.61 230.80 230.61 230.67 0.0K
12:35 230.67 230.86 230.67 230.86 0.0K
12:40 230.86 230.86 230.48 230.48 0.0K
12:45 230.48 230.67 230.16 230.16 0.0K
12:50 230.10 230.80 230.03 230.80 0.0K
12:55 230.73 230.80 230.54 230.80 0.0K
13:00 230.67 230.99 230.67 230.86 0.0K
13:05 230.86 230.99 230.86 230.99 0.0K
13:10 230.99 231.18 230.99 230.99 0.0K
13:15 231.18 231.18 230.93 231.05 0.0K
13:20 231.05 231.05 230.54 230.93 0.0K
13:25 230.86 230.93 230.42 230.42 0.0K
13:30 230.42 230.54 230.42 230.42 0.0K
13:35 230.42 230.86 230.42 230.86 0.0K
13:40 230.86 231.56 230.67 231.56 0.0K
13:45 231.63 231.69 231.37 231.37 0.0K
13:50 231.50 231.63 231.12 231.12 0.0K
13:55 231.12 231.24 231.05 231.24 0.0K
14:00 231.24 231.95 231.24 231.95 0.0K
14:05 231.95 232.01 231.50 232.01 0.0K
14:10 231.88 231.88 231.56 231.56 0.0K
14:15 231.56 231.56 231.37 231.44 0.0K
14:20 231.50 231.88 231.50 231.88 0.0K
14:25 231.88 232.07 231.88 232.07 0.0K
14:30 232.33 232.52 232.20 232.52 0.0K
14:35 232.46 232.52 232.33 232.39 0.0K
14:40 232.39 232.58 232.07 232.07 0.0K
14:45 231.95 231.95 231.69 231.76 0.0K
14:50 231.76 231.76 231.50 231.63 0.0K
14:55 231.50 231.50 231.50 231.50 0.0K
15:00 231.69 231.69 231.31 231.31 0.0K
15:05 231.31 231.88 231.31 231.88 0.0K
15:10 231.88 231.95 231.76 231.88 0.0K
15:15 231.88 231.88 231.50 231.50 0.0K
15:20 231.50 231.50 231.31 231.37 0.0K
15:25 231.44 231.69 231.44 231.69 0.0K
15:30 231.69 231.69 231.05 231.12 0.0K
15:35 230.99 231.24 230.99 231.18 0.0K
15:40 231.18 231.44 231.18 231.44 0.0K
15:45 231.44 231.44 231.12 231.12 0.0K
15:50 231.12 231.37 231.12 231.24 0.0K
15:55 231.24 231.37 231.24 231.37 0.0K
16:00 231.37 231.56 231.24 231.37 0.0K
16:05 231.37 231.63 231.37 231.63 0.0K
16:10 231.63 231.82 231.63 231.82 0.0K
16:15 231.69 231.69 231.24 231.37 0.0K
16:20 231.37 231.76 231.31 231.50 0.0K
16:25 231.31 231.50 231.24 231.37 0.0K
16:30 231.76 231.76 231.76 231.76 0.0K
16:35 231.76 231.76 231.63 231.63 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 235.58 240.50 235.58 240.11 0.0M
2025-09-25 235.46 235.52 232.20 234.88 0.0M
2025-09-24 235.71 236.16 232.33 235.97 0.0M
2025-09-23 233.29 237.18 232.58 236.29 0.0M
2025-09-22 235.78 235.78 230.03 231.63 0.0M
2025-09-19 231.63 234.50 231.24 233.16 0.0M
2025-09-18 229.20 230.35 226.78 230.10 0.0M
2025-09-17 229.33 229.33 225.63 227.67 0.0M
2025-09-16 230.16 233.61 227.80 228.50 0.0M
2025-09-15 230.80 232.78 229.08 230.22 0.0M
2025-09-12 231.44 231.44 228.37 229.14 0.0M
2025-09-11 229.78 232.27 228.31 229.90 0.0M
2025-09-10 230.03 230.03 225.12 229.46 0.0M
2025-09-09 227.42 229.84 224.03 228.37 0.0M
2025-09-08 228.88 230.93 227.16 230.10 0.0M
2025-09-05 236.16 236.16 226.65 227.16 0.0M
2025-09-04 231.44 236.09 230.73 235.33 0.0M
2025-09-03 230.54 231.69 227.74 231.44 0.0M
2025-09-02 232.97 233.61 227.10 230.10 0.0M
2025-09-01 232.78 233.99 231.44 232.65 0.0M
2025-08-29 232.27 232.84 227.61 231.37 0.0M
2025-08-28 236.48 237.18 230.80 232.90 0.0M
2025-08-27 237.88 238.84 233.35 235.90 0.0M
2025-08-26 245.41 245.41 237.88 237.88 0.0M
2025-08-25 246.88 249.24 245.67 245.73 0.0M
2025-08-22 253.64 253.90 245.67 246.05 0.0M
2025-08-21 252.17 255.37 250.96 254.73 0.0M
2025-08-20 251.47 253.26 249.62 251.35 0.0M
2025-08-19 248.73 254.66 248.73 252.17 0.0M
2025-08-18 248.03 248.41 245.28 248.28 0.0M
2025-08-15 244.13 250.96 244.13 247.01 0.0M
2025-08-14 245.41 245.73 241.71 242.09 0.0M
2025-08-13 247.13 247.84 244.77 245.09 0.0M
2025-08-12 245.92 247.58 243.50 246.05 0.0M
2025-08-11 242.92 245.28 240.56 245.28 0.0M
2025-08-08 243.11 243.82 239.67 241.58 0.0M
2025-08-07 235.84 241.58 235.84 241.58 0.0M
2025-08-06 235.07 236.92 233.16 234.82 0.0M
2025-08-05 237.43 237.82 231.50 233.29 0.0M
2025-08-04 230.10 236.60 228.88 235.97 0.0M
2025-08-01 229.97 233.61 225.82 226.91 0.0M
2025-07-31 223.01 237.50 223.01 230.61 0.0M
2025-07-30 220.40 222.76 218.35 220.84 0.0M
2025-07-29 218.61 221.55 217.21 220.14 0.0M
2025-07-28 223.08 223.72 217.97 217.97 0.0M
2025-07-25 221.35 221.42 218.16 220.01 0.0M
2025-07-24 217.14 221.74 217.08 221.74 0.0M
2025-07-23 215.68 216.57 213.76 215.61 0.0M
2025-07-22 212.55 216.51 212.55 214.27 0.0M
2025-07-21 214.53 215.36 210.44 212.36 0.0M
2025-07-18 213.19 216.63 212.55 214.85 0.0M
2025-07-17 212.93 213.00 210.57 211.98 0.0M
2025-07-16 210.25 215.36 210.25 211.15 0.0M
2025-07-15 212.10 212.36 209.17 210.51 0.0M
2025-07-14 207.96 211.40 207.96 211.21 0.0M
2025-07-11 213.57 214.14 208.15 210.51 0.0M
2025-07-10 217.08 217.91 213.83 214.08 0.0M
2025-07-09 217.27 218.87 216.25 216.38 0.0M
2025-07-08 214.14 217.46 213.51 216.25 0.0M
2025-07-07 213.51 216.51 212.04 213.63 0.0M
2025-07-04 212.42 214.72 210.95 213.12 0.0M
2025-07-03 210.95 213.51 209.87 213.19 0.0M
2025-07-02 211.59 214.72 209.10 210.57 0.0M
2025-07-01 211.78 213.19 210.32 210.44 0.0M
2025-06-30 211.21 211.85 207.06 211.15 0.0M
2025-06-27 208.40 211.21 206.30 210.70 0.0M
2025-06-26 208.53 208.98 205.79 206.68 0.0M
2025-06-25 214.21 214.34 207.13 207.89 0.0M
2025-06-24 212.87 215.80 211.27 213.63 0.0M
2025-06-23 208.47 210.83 206.87 207.76 0.0M
2025-06-20 205.47 212.10 205.47 211.59 0.0M
2025-06-19 208.08 208.72 204.06 204.19 0.0M
2025-06-18 206.29 212.21 205.25 207.57 0.0M
2025-06-17 212.33 213.37 205.32 205.32 0.0M
2025-06-16 207.51 215.32 207.51 213.25 0.0M
2025-06-13 201.76 207.62 200.73 206.03 0.0M
2025-06-12 204.45 206.83 203.17 205.12 0.0M
2025-06-11 204.33 207.13 203.66 206.10 0.0M
2025-06-10 207.13 207.13 203.23 203.96 0.0M
2025-06-09 205.61 208.72 204.14 207.25 0.0M
2025-06-06 206.22 207.19 203.17 205.12 0.0M
2025-06-05 202.19 206.03 201.64 205.79 0.0M
2025-06-04 208.78 208.96 202.19 202.19 0.0M
2025-06-03 208.90 210.37 206.22 207.38 0.0M
2025-06-02 209.57 209.63 206.77 208.11 0.0M
2025-05-30 210.79 211.09 208.65 209.57 0.0M
2025-05-29 211.46 211.58 208.72 210.12 0.0M
2025-05-28 209.20 213.17 208.35 208.35 0.0M
2025-05-27 206.15 209.39 204.26 208.35 0.0M
2025-05-26 203.53 206.40 203.10 205.60 0.0M
2025-05-23 202.68 203.77 193.16 202.31 0.0M
2025-05-22 197.55 204.26 189.99 200.05 0.0M
2025-05-21 195.54 197.86 194.20 196.33 0.0M
2025-05-20 191.88 195.54 191.64 194.14 0.0M
2025-05-19 191.29 194.89 189.22 191.51 0.0M
2025-05-16 194.03 194.83 190.56 190.92 0.0M
2025-05-15 192.39 194.52 191.96 193.36 0.0M
2025-05-14 184.15 193.24 184.15 193.24 0.0M
2025-05-13 184.09 185.68 182.26 182.87 0.0M
2025-05-12 182.99 186.10 182.69 184.09 0.0M
2025-05-09 183.36 184.09 180.19 180.19 0.0M
2025-05-08 181.71 182.75 179.76 182.02 0.0M
2025-05-07 179.52 182.63 178.66 180.92 0.0M
2025-05-06 176.10 179.39 175.74 179.21 0.0M
2025-05-05 177.87 179.03 175.67 176.35 0.0M
2025-05-02 174.64 179.70 174.39 178.30 0.0M
2025-04-30 176.71 176.71 170.49 172.32 0.0M
2025-04-29 172.99 178.72 172.99 175.49 0.0M
2025-04-28 173.91 175.61 170.79 171.65 0.0M
2025-04-25 171.16 174.09 170.98 173.72 0.0M
2025-04-24 172.08 173.84 170.00 170.37 0.0M
2025-04-23 167.56 173.48 165.79 172.14 0.0M
2025-04-22 163.72 167.44 163.54 165.85 0.0M
2025-04-17 167.93 169.27 163.72 163.78 0.0M
2025-04-16 171.47 174.76 166.28 166.95 0.0M
2025-04-15 166.52 173.97 166.52 173.97 0.0M
2025-04-14 163.60 166.10 162.38 165.55 0.0M
2025-04-11 158.23 161.89 156.70 160.36 0.0M
2025-04-10 167.50 168.05 156.16 157.25 0.0M
2025-04-09 146.76 151.28 145.24 149.05 0.0M
2025-04-08 150.12 153.41 145.51 150.79 0.0M
2025-04-07 136.58 150.12 135.27 145.51 0.0M
2025-04-04 164.45 164.45 147.62 149.81 0.0M
2025-04-03 168.35 169.94 165.12 165.37 0.0M
2025-04-02 172.08 173.91 170.12 172.99 0.0M
2025-04-01 171.04 173.23 170.06 173.23 0.0M
2025-03-31 171.04 171.34 168.11 170.31 0.0M
2025-03-28 173.30 173.30 169.76 172.62 0.0M
2025-03-27 173.36 175.92 172.75 174.21 0.0M
2025-03-26 176.16 177.02 173.72 176.10 0.0M
2025-03-25 170.67 176.77 170.00 175.06 0.0M
2025-03-24 167.99 170.18 167.44 168.54 0.0M
2025-03-21 168.10 169.76 166.16 166.52 0.0M
2025-03-20 174.32 175.61 167.01 168.04 0.0M
2025-03-19 173.78 176.76 173.78 176.34 0.0M
2025-03-18 172.01 177.74 171.82 176.64 0.0M
2025-03-17 168.47 171.46 167.80 171.40 0.0M
2025-03-14 162.37 169.32 161.03 168.59 0.0M
2025-03-13 162.31 164.99 161.33 162.12 0.0M
2025-03-12 159.93 165.66 158.83 165.30 0.0M
2025-03-11 162.73 163.41 158.04 159.56 0.0M
2025-03-10 169.99 170.05 160.84 162.25 0.0M
2025-03-07 165.24 170.42 164.56 169.26 0.0M
2025-03-06 164.75 166.88 162.06 165.24 0.0M
2025-03-05 161.03 163.89 159.87 162.92 0.0M
2025-03-04 162.92 163.16 156.70 157.67 0.0M
2025-03-03 161.39 164.93 159.26 163.71 0.0M
2025-02-28 171.09 171.09 163.34 164.02 0.0M
2025-02-27 179.08 179.81 171.64 172.43 0.0M
2025-02-26 175.79 179.75 174.63 178.84 0.0M
2025-02-25 170.23 176.21 169.99 175.12 0.0M
2025-02-24 168.10 172.62 167.43 170.66 0.0M
2025-02-21 165.05 168.04 164.87 168.04 0.0M
2025-02-20 165.72 166.94 164.87 165.36 0.0M
2025-02-19 167.80 169.20 165.72 165.72 0.0M
2025-02-18 165.30 168.04 164.26 167.74 0.0M
2025-02-17 164.44 166.82 163.59 164.75 0.0M
2025-02-14 157.25 164.75 156.94 162.74 0.0M
2025-02-13 154.81 157.43 154.38 156.94 0.0M
2025-02-12 155.72 156.76 153.40 154.81 0.0M
2025-02-11 154.87 156.21 153.53 155.42 0.0M
2025-02-10 153.04 154.20 151.97 154.20 0.0M
2025-02-07 155.29 155.29 152.73 153.10 0.0M
2025-02-06 151.09 154.87 151.09 154.87 0.0M
2025-02-05 151.15 153.65 150.51 150.72 0.0M
2025-02-04 152.37 152.73 150.75 151.15 0.0M
2025-02-03 150.26 153.46 150.14 150.87 0.0M
2025-01-31 154.44 155.29 153.46 154.50 0.0M
2025-01-30 155.97 156.64 153.40 154.44 0.0M
2025-01-29 153.83 157.00 153.46 155.48 0.0M
2025-01-28 153.77 153.77 152.55 152.98 0.0M
2025-01-27 155.23 156.03 153.53 153.59 0.0M
2025-01-24 158.65 159.75 157.19 157.55 0.0M
2025-01-23 155.60 158.65 155.54 158.53 0.0M
2025-01-22 157.31 157.37 155.42 155.66 0.0M
2025-01-21 155.72 156.64 153.89 156.64 0.0M
2025-01-20 152.55 155.05 152.55 155.05 0.0M
2025-01-17 151.63 152.64 151.02 152.49 0.0M
2025-01-16 149.65 151.76 149.23 151.30 0.0M
2025-01-15 147.52 149.65 146.69 149.38 0.0M
2025-01-14 146.91 148.58 145.87 147.67 0.0M
2025-01-13 146.11 146.88 144.83 146.82 0.0M
2025-01-10 147.18 148.10 145.02 146.82 0.0M
2025-01-09 148.13 148.13 145.02 146.76 0.0M
2025-01-08 142.91 148.98 141.57 148.46 0.0M
2025-01-07 143.19 143.64 139.13 140.96 0.0M
2025-01-06 142.09 144.47 140.69 144.38 0.0M
2025-01-03 139.53 142.18 139.53 141.36 0.0M
2025-01-02 142.64 142.97 135.62 140.32 0.0M