Piraeus Port Authority SA Historical Data - PPA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Greece
ASE
Piraeus Port Authority SA (PPA)
Piraeus Port Authority SA (PPA) Historical

Piraeus Port Authority SA (PPA)

24.35

0.40

(1.67%)

Closed April 19 10:20AM

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713536700	24.35	0.4	1.67	23.75	24.55	23.6	12493
1713450300	23.95	-0.05	-0.21	24	24	23.75	3069
1713363840	24	0.35	1.48	24	24.4	23.6	9063
1713277500	23.65	-1	-4.06	24.25	24.35	23.6	30565
1713191100	24.65	-0.4	-1.60	24.75	25	24.3	18167
1712931900	25.05	-0.8	-3.09	25.85	25.85	25	12008
1712845500	25.85	-0.45	-1.71	26.35	26.35	25.85	4137
1712759100	26.3	-0.05	-0.19	26.55	26.55	26.05	7294
1712672700	26.35	0.2	0.76	26.1	26.7	26.05	7586
1712586300	26.15	-0.15	-0.57	26.3	26.5	25.55	9239
1712327100	26.3	-0.4	-1.50	26.7	26.7	26.25	5219
1712240700	26.7	-0.1	-0.37	26.7	27.05	26.65	7303
1712154300	26.8	0.05	0.19	26.75	26.95	26.25	39680
1712067900	26.75	-2.05	-7.12	28.2	28.2	26.7	19088
1711639500	28.8	0.8	2.86	28.1	28.8	27.85	12231
1711553100	28	0.85	3.13	27.25	28	27.25	11038
1711466700	27.15	-0.65	-2.34	27.75	27.75	27.15	3474
1711121100	27.8	-0.3	-1.07	27.9	28.05	27.55	6786
1711034700	28.1	0.3	1.08	27.6	28.1	27.55	17459
1710948300	27.8	0	0.00	27.45	27.8	26.85	11092
1710861900	27.8	0.3	1.09	27	28.25	26.8	29564
1710516300	27.5	1.75	6.80	25.75	28.4	25.6	83436
1710429900	25.75	-0.1	-0.39	25.55	26	25.15	16948
1710343500	25.85	0	0.00	25.45	25.9	25.45	9256
1710257100	25.85	0.15	0.58	25.7	25.85	25.55	9118
1710170700	25.7	-0.05	-0.19	25.6	25.7	25.4	3046
1709911500	25.75	0.35	1.38	25.45	25.85	25.4	8516
1709825100	25.4	-0.5	-1.93	25.8	25.8	25.2	6163
1709738700	25.9	-0.1	-0.38	25.8	26	25.5	6220
1709652300	26	0.1	0.39	25.7	26	25.5	2815
1709565900	25.9	0.15	0.58	25.8	26.05	25.5	4110
1709306700	25.75	-0.45	-1.72	25.85	26.15	25.75	2612
1709220300	26.2	-0.3	-1.13	26.6	27	26.15	6476
1709133900	26.5	-0.3	-1.12	26.7	26.7	26.15	4114
1709047500	26.8	1.15	4.48	25.75	27	25.45	26559
1708961100	25.65	0.25	0.98	25.3	25.7	25.05	14834
1708701900	25.4	0.4	1.60	25	25.4	24.85	2344
1708615500	25	0.25	1.01	25	25.2	24.75	14287
1708529100	24.75	0.25	1.02	24.5	24.75	24.45	18721
1708442700	24.5	-0.35	-1.41	24.9	24.9	24.15	24402
1708356300	24.85	-0.85	-3.31	25.7	25.8	24.85	9502
1708097100	25.7	0.15	0.59	25.65	25.7	25.55	3987
1708010700	25.55	0	0.00	25.55	25.65	25.45	2006
1707924300	25.55	0.75	3.02	25.8	25.8	25.3	9779
1707837900	24.8	-0.1	-0.40	25.25	25.25	24.8	3027
1707751500	24.9	-0.35	-1.39	25.25	25.25	24.85	6000
1707492300	25.25	-0.15	-0.59	25.75	25.75	25	2487
1707405900	25.4	-0.05	-0.20	25.4	25.6	25.3	2166
1707319500	25.45	0.55	2.21	24.85	25.45	24.85	31782
1707233100	24.9	-0.1	-0.40	25.05	25.05	24.8	18003
1707146700	25	0.1	0.40	24.85	25.05	24.7	14796
1706887500	24.9	0.2	0.81	24.8	24.9	24.6	5193
1706801100	24.7	-0.3	-1.20	25	25	24.6	3551
1706714700	25	0.5	2.04	24.7	25	24.4	9879
1706628300	24.5	-0.05	-0.20	24.55	24.65	24.5	6055
1706541900	24.55	0.1	0.41	24.45	24.6	24.4	13619
1706282700	24.45	0.1	0.41	24.35	24.5	23.75	17196
1706196300	24.35	-0.25	-1.02	24.35	24.75	24.35	8266
1706109900	24.6	0.15	0.61	24.35	24.6	24.35	11124
1706023500	24.45	-0.45	-1.81	24.5	24.55	24	13552
1705937100	24.9	0.1	0.40	24.6	24.9	24.3	7184

Piraeus Port Authority

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions