| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
AUSTRIACARD HOLDINGS AG (ACAG)
5,0000 €
0,1950 (4,06%)
- Άνοιγμα 4,8100
- Υψηλό 5,0300
- Χαμηλό 4,8100
- Όγκος 35.268
- Τζίρος 173.945 €
- Πράξεις 146
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/6/2023 | 7,4510 | -3,27% | 7,6530 | 7,7030 | 7,4510 | 14.644 | 110.060,80 |
| 14/6/2023 | 7,7030 | 0,65% | 7,5520 | 7,7530 | 7,4510 | 37.529 | 286.114,80 |
| 13/6/2023 | 7,6530 | 7,05% | 7,2000 | 7,6530 | 7,2000 | 44.811 | 331.861,90 |
| 12/6/2023 | 7,1490 | -3,40% | 7,4010 | 7,4010 | 7,1490 | 34.320 | 248.679,00 |
| 09/6/2023 | 7,4010 | 2,08% | 7,3000 | 7,4010 | 7,2000 | 42.497 | 309.521,00 |
| 08/6/2023 | 7,2500 | -1,37% | 7,4010 | 7,5520 | 7,2000 | 31.686 | 232.326,30 |
| 07/6/2023 | 7,3510 | -2,66% | 7,5520 | 7,6020 | 7,2500 | 19.840 | 146.906,90 |
| 06/6/2023 | 7,5520 | 9,48% | 6,9480 | 7,7030 | 6,9480 | 132.567 | 979.757,30 |
| 02/6/2023 | 6,8980 | -5,51% | 7,3510 | 7,3510 | 6,8470 | 48.110 | 337.627,60 |
| 01/6/2023 | 7,3000 | 4,32% | 7,0990 | 7,4010 | 7,0490 | 74.807 | 538.330,40 |
| 31/5/2023 | 6,9980 | 0,72% | 6,9980 | 7,0490 | 6,7970 | 45.182 | 311.720,40 |
| 30/5/2023 | 6,9480 | 6,16% | 6,5960 | 6,9480 | 6,3440 | 74.779 | 497.045,70 |
| 29/5/2023 | 6,5450 | 7,44% | 6,1420 | 6,6460 | 6,1420 | 57.528 | 371.706,10 |
| 26/5/2023 | 6,0920 | 1,69% | 6,0420 | 6,2430 | 5,9910 | 50.539 | 307.708,80 |
| 25/5/2023 | 5,9910 | 1,70% | 5,9410 | 6,0420 | 5,8910 | 18.009 | 107.436,50 |
| 24/5/2023 | 5,8910 | -0,84% | 5,8910 | 5,9410 | 5,8400 | 11.544 | 68.220,80 |
| 23/5/2023 | 5,9410 | 3,50% | 5,9410 | 5,9410 | 5,7900 | 14.700 | 86.106,20 |
| 22/5/2023 | 5,7400 | -0,86% | 5,8910 | 5,9410 | 5,6390 | 11.880 | 68.770,20 |
| 19/5/2023 | 5,7900 | -2,54% | 5,9410 | 5,9410 | 5,7400 | 7.571 | 44.024,40 |
| 18/5/2023 | 5,9410 | 0,00% | 5,8910 | 6,0420 | 5,7900 | 15.898 | 94.236,60 |
| 17/5/2023 | 5,9410 | 3,50% | 5,8910 | 5,9410 | 5,7900 | 4.989 | 29.167,50 |
| 16/5/2023 | 5,7400 | -4,19% | 5,9410 | 5,9410 | 5,7400 | 8.523 | 49.525,40 |
| 15/5/2023 | 5,9910 | 0,00% | 5,9410 | 5,9910 | 5,8910 | 6.848 | 40.698,60 |
| 12/5/2023 | 5,9910 | 0,00% | 5,9910 | 6,0420 | 5,8400 | 3.238 | 19.195,30 |
| 11/5/2023 | 5,9910 | 0,84% | 5,8910 | 6,0420 | 5,8910 | 8.427 | 50.261,30 |
| 10/5/2023 | 5,9410 | 3,50% | 5,7900 | 5,9910 | 5,7900 | 31.027 | 183.172,60 |
| 09/5/2023 | 5,7400 | -0,86% | 5,8400 | 5,8400 | 5,6890 | 3.605 | 20.671,10 |
| 08/5/2023 | 5,7900 | 6,47% | 5,3870 | 5,7900 | 5,3870 | 13.725 | 76.976,90 |
| 05/5/2023 | 5,4380 | -0,91% | 5,5380 | 5,5890 | 5,2360 | 151.724 | 824.959,30 |
| 04/5/2023 | 5,4880 | -2,68% | 5,6390 | 5,6390 | 5,3870 | 5.750 | 31.768,50 |
| 03/5/2023 | 5,6390 | 0,00% | 5,6390 | 5,6890 | 5,5380 | 1.094 | 6.170,70 |
| 02/5/2023 | 5,6390 | -2,61% | 5,7900 | 5,7900 | 5,6390 | 2.340 | 13.243,20 |
| 28/4/2023 | 5,7900 | 1,78% | 5,8910 | 5,8910 | 5,6390 | 741 | 4.192,20 |
| 27/4/2023 | 5,6890 | -0,89% | 5,8400 | 5,8400 | 5,6890 | 626 | 3.562,00 |
| 26/4/2023 | 5,7400 | 0,00% | 5,9910 | 5,9910 | 5,6890 | 785 | 4.480,50 |
| 25/4/2023 | 5,7400 | -1,71% | 5,9910 | 5,9910 | 5,6390 | 1.374 | 7.878,10 |
| 24/4/2023 | 5,8400 | -0,87% | 5,9910 | 5,9910 | 5,8400 | 209 | 1.219,50 |
| 21/4/2023 | 5,8910 | 0,87% | 5,9910 | 5,9910 | 5,7900 | 761 | 4.420,90 |
| 20/4/2023 | 5,8400 | -0,87% | 5,8910 | 5,9910 | 5,7900 | 385 | 2.244,60 |
| 19/4/2023 | 5,8910 | 0,00% | 5,8910 | 5,8910 | 5,5890 | 3.994 | 22.934,10 |
| 18/4/2023 | 5,8910 | 1,74% | 5,9910 | 5,9910 | 5,7900 | 918 | 5.397,40 |
| 13/4/2023 | 5,7900 | 0,00% | 5,7900 | 5,9410 | 5,7900 | 594 | 3.439,70 |
| 12/4/2023 | 5,7900 | -1,71% | 5,9410 | 5,9410 | 5,6890 | 2.814 | 16.315,50 |
| 11/4/2023 | 5,8910 | 0,00% | 5,9910 | 5,9910 | 5,7900 | 2.354 | 13.778,30 |
| 07/4/2023 | 5,8910 | 0,00% | 5,9910 | 5,9910 | 5,8910 | 1.543 | 9.143,90 |
| 06/4/2023 | 5,8910 | 0,00% | 5,9910 | 5,9910 | 5,8910 | 1.543 | 9.143,90 |
| 05/4/2023 | 5,8910 | -0,84% | 5,9910 | 5,9910 | 5,8910 | 383 | 2.285,40 |
| 04/4/2023 | 5,9410 | -1,67% | 6,1420 | 6,1420 | 5,9410 | 1.359 | 8.112,60 |
| 03/4/2023 | 6,0420 | -0,33% | 6,2430 | 6,2430 | 6,0420 | 6.459 | 39.024,80 |
| 31/3/2023 | 6,0620 | 0,41% | 6,0720 | 6,0720 | 5,9410 | 9.889 | 59.678,64 |
| 30/3/2023 | 6,0370 | -0,08% | 6,0420 | 6,0420 | 6,0350 | 2.383 | 14.387,48 |
| 29/3/2023 | 6,0420 | 0,85% | 6,0410 | 6,0420 | 5,8910 | 50.664 | 305.272,18 |
| 28/3/2023 | 5,9910 | 0,17% | 5,9410 | 5,9920 | 5,7350 | 60.391 | 357.932,82 |
| 27/3/2023 | 5,9810 | -1,01% | 6,0420 | 6,0420 | 5,8910 | 35.770 | 212.996,59 |
| 24/3/2023 | 6,0420 | -7,61% | 6,5400 | 6,5400 | 5,9410 | 24.313 | 150.842,92 |
| 23/3/2023 | 6,5400 | -3,21% | 6,6060 | 6,6060 | 6,0520 | 65.366 | 416.749,47 |
| 22/3/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 21/3/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 20/3/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 17/3/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 16/3/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 15/3/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 14/3/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 13/3/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 10/3/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 09/3/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 08/3/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 07/3/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 06/3/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 03/3/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 02/3/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 01/3/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 28/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 24/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 23/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 22/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 21/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 20/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 17/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 16/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 15/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 14/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 13/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 10/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 09/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 08/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 07/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 06/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 03/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 02/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 01/2/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 31/1/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 30/1/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 | |
| 27/1/2023 | 6,7570 | 0,00% | 6,7570 | 6,7570 | 6,7570 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|