Technology GR

PTTEC
🏛️ portugal →
2,605.56
Last Update: 2025-09-29
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
2025-09-29 2,656.54 2,696.48 2,600.56 2,605.56 0.0M
2025-09-26 2,606.60 2,681.50 2,606.60 2,645.51 0.0M
2025-09-25 2,675.47 2,799.26 2,571.65 2,601.61 0.0M
2025-09-24 2,535.65 2,660.49 2,535.65 2,655.49 0.0M
2025-09-23 2,500.70 2,540.64 2,485.72 2,540.64 0.0M
2025-09-22 2,463.88 2,505.69 2,418.72 2,490.71 0.0M
2025-09-19 2,370.87 2,473.87 2,370.87 2,473.87 0.0M
2025-09-18 2,380.86 2,380.86 2,349.85 2,370.87 0.0M
2025-09-17 2,383.76 2,400.83 2,358.80 2,358.80 0.0M
2025-09-16 2,380.86 2,380.86 2,352.76 2,372.73 0.0M
2025-09-15 2,365.88 2,405.82 2,354.85 2,405.82 0.0M
2025-09-12 2,374.82 2,379.81 2,349.85 2,354.85 0.0M
2025-09-11 2,318.85 2,395.84 2,318.85 2,374.82 0.0M
2025-09-10 2,330.92 2,366.92 2,305.95 2,351.94 0.0M
2025-09-09 2,299.92 2,319.89 2,299.92 2,319.89 0.0M
2025-09-08 2,309.91 2,326.97 2,289.93 2,299.92 0.0M
2025-09-05 2,316.98 2,331.97 2,294.92 2,320.94 0.0M
2025-09-04 2,326.97 2,326.97 2,299.92 2,316.98 0.0M
2025-09-03 2,333.01 2,333.01 2,310.95 2,326.97 0.0M
2025-09-02 2,326.97 2,326.97 2,299.92 2,321.98 0.0M
2025-09-01 2,338.00 2,338.00 2,316.98 2,326.97 0.0M
2025-08-29 2,338.00 2,338.00 2,316.98 2,326.97 0.0M
2025-08-28 2,338.00 2,338.00 2,316.98 2,326.97 0.0M
2025-08-27 2,338.00 2,338.00 2,316.98 2,326.97 0.0M
2025-08-26 2,333.01 2,343.00 2,299.92 2,315.94 0.0M
2025-08-25 2,338.00 2,338.00 2,305.95 2,333.01 0.0M
2025-08-22 2,333.01 2,333.01 2,333.01 2,333.01 0.0M
2025-08-21 2,338.00 2,338.00 2,305.95 2,333.01 0.0M
2025-08-20 2,305.95 2,338.00 2,305.95 2,338.00 0.0M
2025-08-19 2,310.95 2,338.00 2,310.95 2,315.94 0.0M
2025-08-18 2,344.04 2,344.04 2,305.95 2,305.95 0.0M
2025-08-15 2,316.98 2,333.01 2,305.95 2,333.01 0.0M
2025-08-14 2,315.94 2,323.02 2,300.96 2,316.98 0.0M
2025-08-13 2,323.02 2,323.02 2,300.96 2,315.94 0.0M
2025-08-12 2,343.00 2,343.00 2,320.94 2,328.02 0.0M
2025-08-11 2,343.00 2,343.00 2,320.94 2,343.00 0.0M
2025-08-08 2,328.02 2,343.00 2,300.96 2,343.00 0.0M
2025-08-07 2,328.02 2,347.99 2,328.02 2,343.00 0.0M
2025-08-06 2,339.05 2,343.00 2,305.95 2,328.02 0.0M
2025-08-05 2,338.00 2,349.03 2,311.99 2,349.03 0.0M
2025-08-04 2,377.13 2,387.12 2,323.02 2,338.00 0.0M
2025-08-01 2,311.99 2,389.20 2,311.99 2,366.10 0.0M
2025-07-31 2,315.94 2,326.97 2,294.92 2,316.98 0.0M
2025-07-30 2,305.95 2,305.95 2,274.95 2,304.91 0.0M
2025-07-29 2,339.05 2,339.05 2,305.95 2,305.95 0.0M
2025-07-28 2,292.02 2,349.03 2,292.02 2,316.98 0.0M
2025-07-25 2,369.01 2,369.01 2,292.02 2,336.96 0.0M
2025-07-24 2,314.90 2,364.01 2,314.90 2,349.03 0.0M
2025-07-23 2,299.92 2,352.98 2,294.92 2,325.93 0.0M
2025-07-22 2,326.97 2,372.96 2,310.95 2,310.95 0.0M
2025-07-21 2,341.95 2,341.95 2,287.02 2,326.97 0.0M
2025-07-18 2,365.88 2,365.88 2,294.92 2,319.89 0.0M
2025-07-17 2,387.94 2,387.94 2,325.93 2,355.89 0.0M
2025-07-16 2,272.04 2,397.92 2,272.04 2,392.93 0.0M
2025-07-15 2,207.54 2,277.04 2,174.45 2,272.04 0.0M
2025-07-14 2,250.62 2,250.62 2,210.04 2,210.04 0.0M
2025-07-11 2,227.10 2,250.62 2,206.09 2,250.62 0.0M
2025-07-10 2,200.05 2,227.10 2,200.05 2,227.10 0.0M
2025-07-09 2,231.69 2,233.14 2,159.06 2,200.05 0.0M
2025-07-08 2,231.69 2,231.69 2,214.21 2,231.69 0.0M
2025-07-07 2,203.18 2,231.69 2,203.18 2,231.69 0.0M
2025-07-04 2,170.09 2,203.18 2,170.09 2,203.18 0.0M
2025-07-03 2,218.16 2,229.19 2,185.07 2,185.07 0.0M
2025-07-02 2,231.69 2,231.69 2,175.08 2,218.16 0.0M
2025-07-01 2,220.66 2,220.66 2,187.57 2,209.63 0.0M
2025-06-30 2,234.18 2,234.18 2,139.50 2,203.18 0.0M
2025-06-27 2,205.69 2,214.21 2,170.15 2,214.21 0.0M
2025-06-26 2,200.41 2,227.42 2,165.46 2,227.42 0.0M
2025-06-25 2,157.39 2,200.41 2,135.88 2,200.41 0.0M
2025-06-24 2,170.00 2,180.47 2,113.32 2,113.32 0.0M
2025-06-23 2,142.97 2,142.97 2,073.21 2,073.21 0.0M
2025-06-20 2,057.23 2,196.45 2,027.58 2,153.43 0.0M
2025-06-19 2,048.79 2,067.98 2,035.72 2,057.23 0.0M
2025-06-18 2,086.29 2,088.90 2,048.79 2,070.30 0.0M
2025-06-17 2,081.35 2,097.04 2,051.70 2,086.29 0.0M
2025-06-16 2,024.96 2,081.35 2,024.96 2,070.60 0.0M
2025-06-13 2,022.05 2,089.49 2,022.05 2,046.47 0.0M
2025-06-12 2,129.60 2,172.62 2,108.09 2,108.09 0.0M
2025-06-11 2,283.08 2,288.31 2,137.74 2,161.87 0.0M
2025-06-10 2,170.00 2,170.00 2,052.00 2,132.51 0.0M
2025-06-09 2,298.77 2,298.77 2,148.50 2,202.27 0.0M
2025-06-06 2,347.02 2,368.53 2,267.09 2,298.77 0.0M
2025-06-05 2,611.92 2,611.92 2,219.32 2,357.77 0.0M
2025-06-04 2,391.16 2,410.31 2,338.62 2,372.01 0.0M
2025-06-03 2,348.20 2,424.80 2,324.13 2,410.31 0.0M
2025-06-02 2,324.39 2,350.53 2,321.80 2,348.20 0.0M
2025-05-30 2,312.49 2,324.39 2,305.24 2,314.81 0.0M
2025-05-29 2,286.35 2,317.40 2,257.62 2,307.83 0.0M
2025-05-28 2,236.93 2,309.63 2,219.84 2,279.36 0.0M
2025-05-27 2,163.44 2,243.91 2,163.44 2,227.35 0.0M
2025-05-26 2,234.86 2,234.86 2,159.04 2,201.74 0.0M
2025-05-23 2,077.78 2,247.29 2,034.04 2,234.86 0.0M
2025-05-22 2,028.36 2,125.66 2,028.36 2,075.45 0.0M
2025-05-21 2,026.03 2,028.36 2,016.46 2,028.36 0.0M
2025-05-20 1,975.83 2,030.69 1,971.17 1,997.31 0.0M
2025-05-19 1,923.03 1,980.48 1,923.03 1,975.83 0.0M
2025-05-16 1,882.40 1,923.03 1,877.74 1,923.03 0.0M
2025-05-15 1,832.92 1,897.42 1,832.92 1,882.40 0.0M
2025-05-14 1,811.50 1,873.09 1,801.80 1,871.22 0.0M
2025-05-13 1,803.81 1,837.85 1,784.66 1,809.12 0.0M
2025-05-12 1,802.18 1,804.51 1,794.24 1,794.24 0.0M
2025-05-09 1,802.18 1,802.18 1,779.24 1,802.18 0.0M
2025-05-08 1,792.87 1,802.18 1,773.72 1,802.18 0.0M
2025-05-07 1,771.39 1,792.87 1,771.39 1,792.87 0.0M
2025-05-06 1,778.64 1,783.29 1,759.49 1,761.82 0.0M
2025-05-05 1,788.21 1,790.54 1,759.49 1,788.21 0.0M
2025-05-02 1,771.39 1,790.54 1,771.39 1,790.54 0.0M
2025-04-30 1,754.57 1,773.72 1,726.10 1,761.82 0.0M
2025-04-29 1,749.86 1,749.86 1,738.32 1,749.86 0.0M
2025-04-28 1,711.56 1,749.86 1,711.56 1,749.86 0.0M
2025-04-25 1,721.14 1,749.86 1,711.56 1,711.56 0.0M
2025-04-24 1,668.39 1,792.87 1,658.81 1,721.18 0.0M
2025-04-23 1,639.92 1,668.39 1,626.47 1,668.39 0.0M
2025-04-22 1,644.49 1,653.92 1,644.35 1,649.50 0.0M
2025-04-17 1,606.19 1,644.49 1,606.19 1,644.49 0.0M
2025-04-16 1,641.79 1,644.49 1,617.77 1,644.49 0.0M
2025-04-15 1,644.53 1,644.53 1,596.66 1,641.79 0.0M
2025-04-14 1,644.58 1,644.58 1,615.81 1,644.53 0.0M
2025-04-11 1,642.25 1,644.58 1,613.53 1,644.58 0.0M
2025-04-10 1,623.05 1,642.25 1,623.05 1,642.25 0.0M
2025-04-09 1,613.53 1,642.25 1,601.88 1,623.10 0.0M
2025-04-08 1,568.75 1,626.20 1,568.75 1,623.10 0.0M
2025-04-07 1,648.93 1,648.93 1,554.27 1,568.24 0.0M
2025-04-04 1,625.43 1,651.30 1,606.54 1,651.30 0.0M
2025-04-03 1,663.21 1,663.21 1,625.43 1,625.43 0.0M
2025-04-02 1,635.27 1,649.24 1,606.54 1,649.24 0.0M
2025-04-01 1,616.38 1,635.27 1,609.13 1,635.27 0.0M
2025-03-31 1,632.94 1,632.94 1,623.36 1,623.36 0.0M
2025-03-28 1,582.73 1,642.51 1,580.40 1,642.51 0.0M
2025-03-27 1,635.27 1,635.27 1,621.03 1,621.03 0.0M
2025-03-26 1,639.92 1,639.92 1,618.71 1,625.69 0.0M
2025-03-25 1,630.35 1,639.92 1,614.05 1,639.92 0.0M
2025-03-24 1,618.44 1,639.92 1,611.20 1,639.92 0.0M
2025-03-21 1,625.95 1,628.02 1,606.80 1,628.02 0.0M
2025-03-20 1,635.27 1,639.92 1,616.38 1,632.94 0.0M
2025-03-19 1,635.27 1,644.84 1,635.27 1,644.84 0.0M
2025-03-18 1,611.46 1,635.27 1,604.47 1,635.27 0.0M
2025-03-17 1,616.12 1,632.94 1,594.90 1,606.80 0.0M
2025-03-14 1,599.56 1,616.12 1,591.64 1,616.12 0.0M
2025-03-13 1,621.30 1,630.61 1,582.06 1,592.57 0.0M
2025-03-12 1,582.99 1,621.03 1,582.99 1,611.72 0.0M
2025-03-11 1,585.32 1,625.69 1,585.32 1,611.72 0.0M
2025-03-10 1,635.27 1,635.27 1,575.75 1,592.31 0.0M
2025-03-07 1,618.44 1,635.27 1,606.80 1,635.27 0.0M
2025-03-06 1,659.07 1,659.07 1,616.12 1,628.02 0.0M
2025-03-05 1,592.57 1,656.75 1,567.83 1,656.75 0.0M
2025-03-04 1,606.13 1,634.86 1,567.83 1,582.99 0.0M
2025-03-03 1,630.87 1,630.87 1,602.15 1,606.13 0.0M
2025-02-28 1,602.15 1,630.87 1,602.15 1,629.94 0.0M
2025-02-27 1,611.72 1,616.64 1,597.49 1,597.49 0.0M
2025-02-26 1,528.60 1,630.87 1,528.60 1,611.72 0.0M
2025-02-25 1,645.37 1,649.09 1,633.93 1,643.50 0.0M
2025-02-24 1,659.60 1,659.60 1,635.79 1,635.79 0.0M
2025-02-21 1,432.84 1,658.67 1,432.84 1,621.30 0.0M
2025-02-20 1,390.55 1,432.84 1,380.98 1,432.84 0.0M
2025-02-19 1,376.32 1,380.98 1,361.83 1,380.98 0.0M
2025-02-18 1,365.81 1,381.91 1,365.81 1,381.91 0.0M
2025-02-17 1,384.24 1,384.24 1,372.33 1,374.66 0.0M
2025-02-14 1,362.76 1,384.24 1,362.76 1,384.24 0.0M
2025-02-13 1,371.40 1,371.40 1,346.66 1,357.17 0.0M
2025-02-12 1,365.09 1,365.09 1,352.25 1,352.25 0.0M
2025-02-11 1,361.83 1,365.09 1,352.25 1,365.09 0.0M
2025-02-10 1,365.81 1,371.40 1,352.25 1,361.83 0.0M
2025-02-07 1,365.81 1,365.81 1,346.66 1,346.66 0.0M
2025-02-06 1,361.83 1,361.83 1,356.24 1,356.24 0.0M
2025-02-05 1,372.33 1,372.33 1,361.83 1,361.83 0.0M
2025-02-04 1,356.24 1,367.68 1,346.66 1,367.68 0.0M
2025-02-03 1,334.03 1,372.33 1,334.03 1,365.81 0.0M
2025-01-31 1,348.52 1,372.33 1,346.66 1,372.33 0.0M
2025-01-30 1,367.68 1,367.68 1,348.52 1,358.10 0.0M
2025-01-29 1,367.68 1,367.68 1,329.37 1,358.10 0.0M
2025-01-28 1,342.68 1,368.61 1,320.73 1,368.61 0.0M
2025-01-27 1,342.68 1,342.68 1,342.68 1,342.68 0.0M
2025-01-24 1,361.83 1,371.40 1,323.52 1,371.40 0.0M
2025-01-23 1,372.33 1,372.33 1,361.83 1,361.83 0.0M
2025-01-22 1,346.66 1,372.33 1,346.66 1,372.33 0.0M
2025-01-21 1,352.25 1,371.40 1,352.25 1,352.25 0.0M
2025-01-20 1,348.26 1,371.40 1,336.16 1,371.40 0.0M
2025-01-17 1,353.18 1,372.33 1,353.18 1,367.41 0.0M
2025-01-16 1,353.18 1,381.91 1,353.18 1,353.18 0.0M
2025-01-15 1,353.18 1,362.76 1,340.14 1,353.18 0.0M
2025-01-14 1,347.59 1,353.18 1,347.59 1,353.18 0.0M
2025-01-13 1,328.70 1,347.59 1,309.55 1,339.21 0.0M
2025-01-10 1,354.37 1,354.37 1,334.29 1,334.29 0.0M
2025-01-09 1,339.21 1,354.37 1,339.21 1,354.37 0.0M
2025-01-08 1,332.43 1,351.58 1,332.43 1,347.59 0.0M
2025-01-07 1,342.94 1,342.94 1,333.36 1,333.36 0.0M
2025-01-06 1,349.72 1,356.24 1,326.58 1,333.36 0.0M
2025-01-03 1,356.24 1,356.24 1,319.13 1,320.99 0.0M
2025-01-02 1,357.17 1,357.17 1,318.87 1,355.31 0.0M