Χρηματιστήριο \

IDEAL HOLDINGS Α.Ε.

ΙΝΤΕΚ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Υλικό Υπολογιστών
Δείκτες: FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΤΧ FTSEGTI HELMSI ASI ASIP FTSED ATHEX_ESG FTSE_TT
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

6,1900

Τελ. Ενημ.:

17:25

0,04 0,00%

Συν.Όγκος 31230
Όγκος πακέτων 0
Όγκος τελ.πράξης 8
Τζίρος 188944
Πράξεις 275

Πώληση

3 Εντολές 399 x 6,190

Saleside SBSBBSSBBBBBSSSSSSSSSSSSSSSSII
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

5,9400 6,2200

Άνοιγμα 6,15

Χαμ. 52 εβδ. Υψ. 52 εβδ.

5,29 6,49

Άνοιγμα τελευτ. δημοπρ. 6.1900
Όγκος ανοιγ. τελ. δημ. 9

Προηγ. Κλείσιμο

6.1500 0.1500 2.5000 %

Μέσος σταθμικό 6.0501
Εμπορευσιμότητα 0.0651
Κεφαλαιοποίηση € 297144270 εκ
Αρ. Μετοχών 48003921

Απόδοση

Αρχή εβδ.

4,77%

7 ημερών

4,24%

1 μηνός

-0,81%

3 μηνών

1,49%

6 μηνών

1,82%

1 έτους

-1,76%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
16/04/2025	6,2200	5,9400	6,1500	6,1900	31.230	188.944
15/04/2025	6,1500	5,9200	5,9200	6,1500	21.168	128.134
14/04/2025	6,0200	5,9600	6,0000	6,0000	29.892	179.199
11/04/2025	5,9300	5,8300	5,8300	5,8700	72.745	427.173
10/04/2025	6,2000	5,8800	6,2000	5,8800	50.629	305.225
09/04/2025	5,8400	5,6000	5,7000	5,6700	28.721	164.338
08/04/2025	5,9100	5,6300	5,6600	5,9000	58.597	337.008
07/04/2025	5,9700	5,3400	5,3400	5,5900	122.550	703.767
04/04/2025	6,3300	5,9800	6,2700	6,0500	79.751	485.587
03/04/2025	6,3800	6,2400	6,2600	6,3300	87.954	554.645
02/04/2025	6,4500	6,3600	6,4200	6,3900	37.367	239.044
01/04/2025	6,4900	6,3700	6,3700	6,4100	46.681	300.601
31/03/2025	6,4600	6,3100	6,4200	6,3900	49.187	313.724
28/03/2025	6,5400	6,4000	6,4000	6,4900	71.007	459.775
28/03/2025	6,5400	6,4000	6,4000	6,4900	71.007	459.775
27/03/2025	6,4400	6,2800	6,2900	6,4400	2.965.848	17.848.663
26/03/2025	6,3000	6,2200	6,2300	6,3000	52.534	329.092
24/03/2025	6,2900	6,1700	6,1900	6,2000	24.792	154.470
21/03/2025	6,2200	6,1800	6,2000	6,2000	37.499	232.429
21/03/2025	6,2200	6,1800	6,2000	6,2000	37.499	232.429
20/03/2025	6,2100	6,1400	6,1900	6,1400	39.261	242.450
19/03/2025	6,2600	6,1700	6,2500	6,1800	33.569	208.069
17/03/2025	6,2200	6,1800	6,2200	6,2000	32.108	198.958
14/03/2025	6,2100	6,1500	6,2000	6,1700	18.134	112.156
13/03/2025	6,2300	6,1600	6,2200	6,2000	28.783	178.184
13/03/2025	6,2300	6,1600	6,2200	6,2000	28.783	178.184
13/03/2025	6,2300	6,1600	6,2200	6,2000	28.783	178.184
13/03/2025	6,2300	6,1600	6,2200	6,2000	28.783	178.184
13/03/2025	6,2300	6,1600	6,2200	6,2000	28.783	178.184
13/03/2025	6,2300	6,1600	6,2200	6,2000	28.783	178.184
13/03/2025	6,2300	6,1600	6,2200	6,2000	28.783	178.184
13/03/2025	6,2300	6,1600	6,2200	6,2000	28.783	178.184
13/03/2025	6,2300	6,1600	6,2200	6,2000	28.783	178.184
13/03/2025	6,2300	6,1600	6,2200	6,2000	28.783	178.184
13/03/2025	6,2300	6,1600	6,2200	6,2000	28.783	178.184
12/03/2025	6,2800	6,0700	6,0700	6,2200	137.696	853.690
11/03/2025	6,1400	6,0700	6,1100	6,0700	63.292	386.596
10/03/2025	6,1600	6,0800	6,1400	6,1000	21.824	133.468
07/03/2025	6,2000	6,0800	6,0800	6,1400	59.628	366.730
06/03/2025	6,2500	6,0500	6,1800	6,1800	241.856	1.493.810
05/03/2025	6,2400	6,0700	6,0700	6,1600	383.392	2.363.551
05/03/2025	6,2400	6,0700	6,0700	6,1600	383.392	2.363.551
04/03/2025	5,9500	5,8800	5,8800	5,9500	10.418	61.663
28/02/2025	5,9700	5,8600	5,8800	5,9700	27.802	164.415
27/02/2025	5,9700	5,8000	5,8900	5,8400	69.739	408.984
26/02/2025	5,9000	5,8300	5,8900	5,8900	29.252	171.585
25/02/2025	5,8700	5,7500	5,8000	5,8400	53.857	312.343
24/02/2025	5,9200	5,8400	5,8800	5,8900	29.783	175.052
21/02/2025	5,9500	5,8500	5,8800	5,9000	134.398	792.736
20/02/2025	5,9500	5,8700	5,8700	5,9000	48.608	286.515
19/02/2025	5,9500	5,8800	5,9500	5,8800	19.869	117.240
18/02/2025	5,9800	5,9100	5,9800	5,9500	8.736	51.887
17/02/2025	6,0100	5,8700	5,9700	5,9600	20.784	123.453
14/02/2025	6,0200	5,9300	5,9400	5,9900	41.633	248.388
13/02/2025	5,9600	5,8900	5,9000	5,9500	17.497	103.942
12/02/2025	5,9300	5,8000	5,8600	5,9100	51.708	303.898
11/02/2025	5,9300	5,8900	5,9000	5,9300	13.400	79.100
07/02/2025	5,9300	5,8200	5,9000	5,9300	21.409	125.425
06/02/2025	5,9600	5,8200	5,8800	5,8200	18.897	110.962
05/02/2025	5,9200	5,8600	5,9000	5,9000	12.533	73.915
04/02/2025	5,9200	5,8300	5,9200	5,9000	9.876	58.168
03/02/2025	5,9200	5,8200	5,8900	5,8200	15.844	93.032
31/01/2025	6,0700	5,9800	6,0700	6,0100	31.786	190.998
30/01/2025	6,1000	5,9700	5,9900	6,1000	14.472	87.191
29/01/2025	6,0900	5,9200	6,0500	6,0200	12.473	75.217
28/01/2025	6,1400	6,0300	6,1300	6,0300	22.788	139.199
27/01/2025	6,1300	6,0500	6,1200	6,1000	44.918	273.788
24/01/2025	6,1500	5,9900	6,0000	6,1200	56.939	346.510
23/01/2025	6,0100	5,9000	5,9800	6,0000	49.496	294.390
22/01/2025	6,0000	5,9500	5,9800	5,9800	14.888	88.754
21/01/2025	6,0000	5,9500	6,0000	5,9800	14.367	85.852
20/01/2025	6,0300	5,9700	6,0000	6,0000	17.260	103.520
17/01/2025	6,0300	5,9000	6,0300	5,9200	38.257	227.174
16/01/2025	6,0700	5,9400	6,0700	5,9500	16.121	96.422
15/01/2025	6,0700	6,0000	6,0000	6,0600	3.578	21.625
14/01/2025	6,0700	5,9800	6,0500	6,0500	15.821	95.530
13/01/2025	6,1600	6,0100	6,1600	6,0100	21.615	130.547
10/01/2025	6,1800	6,1100	6,1400	6,1200	57.539	356.778
09/01/2025	6,1900	6,1000	6,1100	6,1400	97.320	605.480
08/01/2025	6,2400	6,0900	6,2400	6,1900	105.567	652.318
07/01/2025	6,3300	6,1300	6,1500	6,2400	162.452	1.015.846
03/01/2025	6,1500	5,9800	5,9800	6,1300	39.311	239.510
02/01/2025	6,0500	5,8800	5,9000	6,0400	28.198	168.818
30/12/2024	5,9200	5,8800	5,9000	5,9000	10.813	63.790
27/12/2024	5,9100	5,8500	5,9000	5,9000	27.746	163.545
23/12/2024	5,9000	5,8300	5,8300	5,9000	13.856	81.372
20/12/2024	5,8800	5,7500	5,8400	5,8600	58.789	340.762
19/12/2024	5,9200	5,7600	5,9000	5,8500	14.270	83.965
18/12/2024	5,9800	5,8600	5,8600	5,9200	16.593	98.562
17/12/2024	5,9900	5,8500	5,8900	5,9900	16.177	95.421
16/12/2024	6,0000	5,8400	5,9800	5,9000	37.061	218.793
13/12/2024	6,0200	5,9700	5,9900	6,0000	23.029	138.194
12/12/2024	6,0100	5,9500	5,9600	5,9900	26.694	159.615
11/12/2024	6,0100	5,9500	5,9900	5,9800	20.796	124.421
10/12/2024	6,0000	5,9600	5,9600	5,9900	17.111	102.438
09/12/2024	6,0100	5,9000	5,9000	5,9400	26.428	157.676
06/12/2024	5,9300	5,8800	5,8800	5,8900	20.425	120.718
05/12/2024	5,9400	5,8800	5,8800	5,9100	14.006	82.746
04/12/2024	5,9200	5,8500	5,8800	5,8900	19.434	114.529
03/12/2024	5,9300	5,7700	5,8900	5,8900	17.703	104.096
02/12/2024	5,9100	5,8200	5,8300	5,9100	17.257	101.207
29/11/2024	5,8900	5,8300	5,8800	5,8500	11.538	67.609
28/11/2024	5,9000	5,7500	5,7500	5,8600	13.053	76.126
27/11/2024	5,8300	5,7300	5,7300	5,7900	15.648	90.542
26/11/2024	5,9200	5,6600	5,6900	5,8500	45.628	264.043
25/11/2024	5,7300	5,6400	5,6700	5,7000	22.830	129.967
22/11/2024	5,7100	5,5800	5,6100	5,6700	20.509	115.703
21/11/2024	5,6700	5,4500	5,4500	5,6400	31.441	176.097
20/11/2024	5,4800	5,3700	5,4500	5,4500	29.956	162.341
19/11/2024	5,5900	5,3200	5,5700	5,3900	21.017	114.881
18/11/2024	5,7600	5,5600	5,6800	5,5800	24.982	140.577
15/11/2024	5,8400	5,6800	5,8300	5,7500	28.208	162.180
14/11/2024	5,8700	5,7500	5,8600	5,8200	27.329	158.930
13/11/2024	5,9400	5,8000	5,9400	5,8000	37.563	219.333
12/11/2024	5,9700	5,8400	5,8600	5,9300	14.741	86.842
11/11/2024	5,8900	5,8400	5,8500	5,8700	20.019	117.381
08/11/2024	5,9400	5,8200	5,9300	5,8500	19.302	113.285
07/11/2024	5,9600	5,9000	5,9600	5,9300	16.096	95.419
06/11/2024	6,0000	5,9300	5,9900	5,9500	15.872	94.554
05/11/2024	6,0700	5,9400	6,0400	5,9500	24.668	148.272
04/11/2024	6,0300	5,9600	5,9600	5,9800	23.648	141.758
01/11/2024	6,0700	5,9500	6,0400	5,9500	21.806	131.229
31/10/2024	6,1000	5,9800	6,0400	6,0800	24.724	149.503
30/10/2024	6,1300	5,8800	6,0100	6,0000	33.365	201.649
29/10/2024	6,0400	5,9500	5,9500	6,0000	23.865	142.940
25/10/2024	5,9900	5,8800	5,9300	5,9000	28.003	166.282
24/10/2024	6,0500	5,8300	5,9600	5,9000	35.642	211.969
23/10/2024	6,1000	5,9000	6,0500	5,9000	31.811	190.387
22/10/2024	6,1700	5,9900	6,1400	6,0000	27.699	168.572
21/10/2024	6,1700	6,1100	6,1200	6,1400	22.269	136.871
18/10/2024	6,2000	6,1200	6,1500	6,1300	33.735	207.308
17/10/2024	6,2000	6,0300	6,0300	6,1700	59.329	363.875
16/10/2024	6,0800	6,0300	6,0500	6,0500	33.312	201.705
15/10/2024	6,0700	5,9900	5,9900	6,0400	33.724	203.785
14/10/2024	6,1000	6,0000	6,0000	6,0300	29.571	179.590
11/10/2024	6,0000	5,9600	5,9700	6,0000	38.124	228.163
10/10/2024	6,0000	5,9500	5,9900	5,9700	20.107	120.228
09/10/2024	6,0000	5,9600	5,9800	5,9900	21.317	127.583
08/10/2024	5,9900	5,9400	5,9900	5,9900	34.321	204.526
07/10/2024	6,0100	5,9700	5,9900	5,9800	80.990	485.690
04/10/2024	6,0300	5,9700	5,9800	5,9800	67.239	403.303
03/10/2024	6,0000	5,9400	5,9700	5,9900	27.228	162.912
02/10/2024	5,9900	5,9100	5,9600	5,9500	33.899	202.335
01/10/2024	6,0400	5,9500	5,9700	6,0000	90.890	545.231
30/09/2024	6,0200	5,9200	6,0000	5,9400	18.816	112.436
27/09/2024	6,0500	6,0000	6,0300	6,0400	12.954	78.047
26/09/2024	6,0600	5,9900	6,0200	5,9900	16.238	98.085
25/09/2024	6,0400	5,9600	5,9800	6,0100	29.465	176.854
24/09/2024	6,0500	5,9800	6,0400	6,0400	50.625	305.593
23/09/2024	6,0500	6,0000	6,0400	6,0400	12.201	73.509
20/09/2024	6,1000	5,9800	6,0000	6,1000	50.659	307.812
19/09/2024	6,0000	5,8700	5,8800	6,0000	10.282	61.298
18/09/2024	5,9300	5,8400	5,8700	5,9300	10.102	59.380
17/09/2024	5,9100	5,8300	5,8600	5,8700	13.661	80.086
16/09/2024	5,9700	5,8500	5,9400	5,9000	18.166	107.382
13/09/2024	5,9500	5,9000	5,9000	5,9300	9.554	56.597
12/09/2024	5,9600	5,8800	5,8800	5,9200	20.172	119.781
11/09/2024	5,9000	5,7900	5,8100	5,9000	18.600	108.835
10/09/2024	5,8400	5,7500	5,7500	5,8400	12.176	70.614
09/09/2024	5,7900	5,7000	5,7900	5,7500	11.236	64.495
06/09/2024	5,8400	5,6800	5,7900	5,7600	27.168	156.510
05/09/2024	5,8300	5,7500	5,8000	5,8200	20.211	117.074
04/09/2024	5,8400	5,7300	5,8000	5,8200	16.665	96.256
03/09/2024	5,8900	5,8000	5,8000	5,8300	14.775	86.403
02/09/2024	5,8300	5,7500	5,7900	5,8000	36.355	210.725
30/08/2024	5,8100	5,7500	5,8000	5,7900	11.587	66.904
29/08/2024	5,8000	5,6700	5,6700	5,7500	16.614	95.759
28/08/2024	5,8500	5,7400	5,8100	5,7500	19.712	114.089
27/08/2024	5,8100	5,7600	5,7600	5,7900	6.466	37.458
26/08/2024	5,8500	5,7800	5,8100	5,8200	7.188	41.801
23/08/2024	5,8500	5,7200	5,8400	5,8000	15.404	89.028
22/08/2024	5,8700	5,8400	5,8700	5,8500	3.203	18.742
21/08/2024	5,9000	5,8000	5,8000	5,8700	13.313	78.353
20/08/2024	5,8900	5,5600	5,5600	5,8300	7.536	43.815
19/08/2024	5,8800	5,8200	5,8700	5,8700	6.241	36.471
16/08/2024	5,9000	5,8500	5,8500	5,8800	14.012	82.484
14/08/2024	5,8900	5,8000	5,8800	5,8900	8.684	50.926
13/08/2024	5,8200	5,7600	5,7600	5,8200	7.253	41.965
12/08/2024	5,8500	5,6900	5,8000	5,7600	10.848	62.773
09/08/2024	5,9400	5,8300	5,8500	5,8300	16.084	94.301
08/08/2024	5,9500	5,6900	5,7600	5,7300	42.401	246.034
07/08/2024	5,8000	5,4000	5,4000	5,6700	24.589	139.590
06/08/2024	5,4000	5,2900	5,3900	5,4000	11.081	59.243
05/08/2024	5,4900	5,1600	5,3200	5,2900	46.056	244.841
02/08/2024	5,8500	5,6600	5,7800	5,7200	20.991	121.337
01/08/2024	5,9300	5,8500	5,9100	5,8700	6.746	39.678
31/07/2024	5,9100	5,8700	5,8800	5,8900	10.897	64.242
30/07/2024	5,9000	5,8000	5,9000	5,8800	6.921	40.458
29/07/2024	5,9300	5,8900	5,9000	5,9200	4.368	25.803
26/07/2024	5,9300	5,8800	5,9100	5,9000	21.034	124.110
25/07/2024	5,9800	5,8700	5,9800	5,9100	20.832	122.729
24/07/2024	6,0800	6,0400	6,0600	6,0700	7.472	45.347
23/07/2024	6,1200	6,0300	6,1000	6,1000	27.191	165.343
22/07/2024	6,0800	5,9600	6,0500	6,0700	32.167	194.023
19/07/2024	6,0000	5,9500	5,9600	5,9700	11.267	67.373
18/07/2024	5,9900	5,9000	5,9800	5,9300	14.285	85.088
17/07/2024	6,0000	5,9500	6,0000	5,9900	10.423	62.297
16/07/2024	5,9900	5,9500	5,9800	5,9800	7.667	45.807
15/07/2024	6,0300	5,9700	6,0300	5,9800	7.765	46.582
12/07/2024	6,0200	5,9700	6,0000	6,0200	26.142	156.761
11/07/2024	6,0300	5,9700	5,9700	6,0300	35.349	212.165
10/07/2024	5,9600	5,9000	5,9000	5,9500	11.913	70.779
09/07/2024	5,9600	5,9100	5,9200	5,9400	13.335	79.153
08/07/2024	5,9500	5,8000	5,8400	5,9500	16.976	100.063
05/07/2024	5,8400	5,6700	5,6700	5,8100	12.318	71.106
04/07/2024	5,6900	5,5300	5,5600	5,6700	18.049	100.782
03/07/2024	5,6000	5,5200	5,5300	5,5500	24.315	135.309
02/07/2024	5,5800	5,4700	5,5300	5,5200	8.781	48.658
01/07/2024	5,6300	5,5400	5,6300	5,5800	13.080	72.998
28/06/2024	5,6200	5,5900	5,5900	5,6000	6.701	37.547
27/06/2024	5,6500	5,5400	5,6500	5,5600	22.226	123.740
26/06/2024	5,6700	5,5800	5,6700	5,6100	13.104	73.527
25/06/2024	5,8000	5,6000	5,7800	5,6900	15.524	87.909
21/06/2024	5,7800	5,6000	5,6800	5,7800	47.903	276.291
20/06/2024	5,7500	5,6200	5,7500	5,7400	6.917	39.298
19/06/2024	5,7400	5,6300	5,7000	5,7000	5.316	30.333
18/06/2024	5,7500	5,6800	5,6800	5,7400	6.140	35.154
17/06/2024	5,7100	5,5600	5,5800	5,7100	13.494	75.824
14/06/2024	5,8700	5,5000	5,8400	5,5800	29.362	167.221
13/06/2024	5,9500	5,8600	5,8800	5,8600	13.772	81.142
12/06/2024	5,9800	5,8900	5,9100	5,9800	22.369	132.920
11/06/2024	6,0300	5,8700	6,0300	5,8800	13.642	81.018
10/06/2024	6,0100	5,9300	5,9900	6,0000	8.601	51.346
07/06/2024	6,0300	5,9600	6,0300	5,9900	9.790	58.702
06/06/2024	6,0800	5,9500	6,0000	6,0400	14.547	87.448
05/06/2024	6,0200	5,9000	5,9500	6,0200	6.183	36.880
04/06/2024	6,0300	5,9000	6,0100	5,9000	10.162	60.567
03/06/2024	6,0500	5,9400	5,9400	6,0000	10.842	65.151
31/05/2024	6,0000	5,8500	5,9300	5,8600	8.863	52.631
30/05/2024	5,9900	5,8700	5,9200	5,9300	10.237	60.571
29/05/2024	6,0600	5,8900	6,0400	5,9200	16.615	99.040
28/05/2024	6,1400	5,9800	6,1100	5,9800	22.213	134.054
27/05/2024	6,1400	6,0500	6,1100	6,1100	33.657	205.243
24/05/2024	6,1600	6,0500	6,1600	6,0800	19.635	119.297
23/05/2024	6,2900	6,1500	6,2600	6,1700	26.227	162.629
22/05/2024	6,3000	6,1700	6,1800	6,2400	69.974	436.313
21/05/2024	6,2000	6,1000	6,1100	6,1600	38.154	234.589
20/05/2024	6,1400	6,0800	6,1000	6,1100	35.016	213.834
17/05/2024	6,1400	6,0500	6,0700	6,0500	47.497	289.021
16/05/2024	6,1500	6,0600	6,1500	6,0700	31.568	191.977
15/05/2024	6,1400	6,0600	6,1400	6,0800	59.440	361.935
14/05/2024	6,1800	6,1000	6,1600	6,1400	19.396	119.094
13/05/2024	6,2100	6,1500	6,2100	6,1500	13.471	83.230
09/05/2024	6,3000	6,1800	6,2200	6,1900	23.279	145.390
08/05/2024	6,3200	6,1900	6,2900	6,2000	32.643	203.280
02/05/2024	6,3000	6,2300	6,2600	6,2800	5.524	34.688
30/04/2024	6,3500	6,2300	6,3300	6,2600	13.429	84.403
29/04/2024	6,4200	6,3100	6,3600	6,3100	72.015	459.201
26/04/2024	6,3600	6,2700	6,2800	6,2900	84.505	532.225
25/04/2024	6,2800	6,1700	6,2000	6,2000	27.397	170.175
24/04/2024	6,4500	6,1200	6,4000	6,2300	111.909	712.097
23/04/2024	6,6000	6,3300	6,4600	6,4000	213.114	1.373.708
22/04/2024	6,2700	6,1700	6,1800	6,2700	25.794	160.592
19/04/2024	6,2000	5,9900	6,0400	6,1900	58.674	357.567
18/04/2024	6,1200	6,0000	6,1100	6,1000	39.824	241.538
17/04/2024	6,1100	6,0400	6,0700	6,0800	19.023	115.724
16/04/2024	6,2600	5,9400	6,2600	6,0700	40.324	243.153
15/04/2024	6,2600	5,8000	5,8000	6,2600	73.990	452.859
12/04/2024	6,2800	6,0800	6,2800	6,2300	108.215	675.748
11/04/2024	6,2900	6,1000	6,2600	6,2800	34.954	217.909
10/04/2024	6,2800	6,1500	6,2500	6,2700	18.181	112.792
09/04/2024	6,3000	6,1700	6,3000	6,2200	21.026	130.588
08/04/2024	6,3500	6,1100	6,1100	6,3300	121.248	763.181
05/04/2024	6,1000	5,9500	6,0500	6,1000	64.773	389.926
04/04/2024	6,1000	5,9900	6,0200	6,0700	15.995	96.579
03/04/2024	6,1700	5,9800	6,1400	6,0000	54.433	328.243
02/04/2024	6,3100	6,0600	6,2700	6,1000	43.080	269.415
28/03/2024	6,3500	6,1900	6,3500	6,2800	19.844	124.325
27/03/2024	6,3700	6,2600	6,2700	6,3400	31.352	198.392
26/03/2024	6,3400	6,1200	6,3000	6,3300	57.548	362.464
22/03/2024	6,3700	6,2100	6,2400	6,3000	63.770	402.331
21/03/2024	6,2600	5,9500	6,0200	6,2400	93.165	570.649
20/03/2024	6,0900	6,0000	6,0400	6,0000	34.392	208.494
19/03/2024	6,1100	6,0100	6,0600	6,0400	28.096	170.260
14/03/2024	6,2200	6,0700	6,2200	6,1400	35.095	214.348
13/03/2024	6,3200	6,1600	6,1700	6,2000	47.975	298.589
12/03/2024	6,2200	6,0700	6,2200	6,1400	34.198	209.674
11/03/2024	6,4700	6,1400	6,4100	6,1800	50.970	320.869
08/03/2024	6,5000	6,4300	6,5000	6,4300	30.417	196.990
06/03/2024	6,5800	6,4800	6,5200	6,4800	44.315	288.883
05/03/2024	6,6000	6,4900	6,4900	6,5200	52.507	342.869
04/03/2024	6,5000	6,4100	6,4800	6,4800	40.551	262.224
01/03/2024	6,4900	6,3700	6,4800	6,4300	23.395	150.899
29/02/2024	6,5100	6,4500	6,5100	6,4800	35.835	232.077
28/02/2024	6,5400	6,4300	6,5400	6,4700	36.976	239.467
27/02/2024	6,5100	6,4500	6,4800	6,4500	31.342	203.254
26/02/2024	6,5300	6,4200	6,4900	6,4900	27.327	177.585
23/02/2024	6,4800	6,3600	6,4300	6,4800	13.801	88.624
22/02/2024	6,4500	6,2500	6,3500	6,4200	55.571	354.156
21/02/2024	6,6900	6,2200	6,6900	6,3500	63.651	410.253
20/02/2024	6,6900	6,5900	6,6900	6,6000	26.169	173.214
19/02/2024	6,7800	6,4900	6,5100	6,6900	151.833	1.000.820
16/02/2024	6,5100	6,4400	6,4900	6,5100	21.353	138.413
14/02/2024	6,4900	6,3100	6,3100	6,4900	75.852	488.743
13/02/2024	6,5100	6,3600	6,4800	6,3800	107.450	697.496
12/02/2024	6,4700	6,3500	6,3800	6,4500	45.242	290.800
09/02/2024	6,4600	6,3800	6,4600	6,3800	25.491	163.823
07/02/2024	6,5300	6,4600	6,5200	6,4800	39.501	256.768
06/02/2024	6,5300	6,4500	6,5300	6,5300	469.939	3.054.948
05/02/2024	6,5500	6,4300	6,4900	6,5400	240.920	1.567.277
02/02/2024	6,5200	6,4400	6,4800	6,5000	49.507	321.088
01/02/2024	6,5600	6,4600	6,5000	6,4600	46.120	300.078
31/01/2024	6,5700	6,4700	6,5500	6,5200	36.453	237.651
30/01/2024	6,6600	6,4500	6,4500	6,5900	155.793	1.021.230
29/01/2024	6,4800	6,4400	6,4400	6,4500	26.902	173.608
26/01/2024	6,4800	6,4200	6,4300	6,4700	10.781	69.673
25/01/2024	6,4600	6,3900	6,4200	6,4200	58.291	374.077
24/01/2024	6,4500	6,3700	6,4300	6,4300	24.642	158.445
23/01/2024	6,5000	6,4000	6,5000	6,4200	21.610	139.138
22/01/2024	6,4500	6,2400	6,3300	6,4200	95.041	602.368
19/01/2024	6,3000	6,2000	6,2900	6,2200	11.399	71.331
18/01/2024	6,3500	6,1800	6,2900	6,2200	19.061	119.760
16/01/2024	6,2700	6,2000	6,2500	6,2000	12.538	78.116
15/01/2024	6,2900	6,2100	6,2400	6,2500	7.952	49.802
12/01/2024	6,3100	6,2400	6,2500	6,2500	15.012	94.121
11/01/2024	6,3500	6,2100	6,2600	6,2400	31.998	201.560
10/01/2024	6,4000	6,2600	6,3700	6,2700	21.172	133.280
09/01/2024	6,4500	6,3600	6,3700	6,3800	40.270	258.158
08/01/2024	6,3600	6,2500	6,2500	6,3200	39.816	251.575
05/01/2024	6,3100	6,2000	6,2500	6,2100	38.524	240.208
04/01/2024	6,3000	6,2200	6,2900	6,2900	31.185	195.558
03/01/2024	6,4000	6,2000	6,2700	6,2600	31.011	195.336
02/01/2024	6,3600	6,2500	6,3600	6,2700	33.836	212.829

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:10:10.543	568.615,00	6,19	8,00	6,82	6,19
17:10:10.543	568.614,00	6,19	1,00	6,82	6,19
16:59:44.973	555.581,00	6,20	6,00	6,18	6,20
16:59:17.953	554.570,00	6,20	20,00	6,18	6,20
16:58:55.590	553.058,00	6,20	1,00	6,18	6,20
16:58:55.530	553.055,00	6,20	1,00	6,18	6,20
16:58:41.471	552.380,00	6,20	6,00	6,18	6,20
16:58:24.536	551.819,00	6,20	6,00	6,18	6,20
16:58:06.008	551.219,00	6,20	2,00	6,18	6,20
16:58:05.947	551.211,00	6,20	1,00	6,18	6,20

Realtime ΓΔ	-1,25 -0,08% 1.655,23
Τζίρος	119.94 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5275.7	-2.2408%
DAX	21311.02	0.2697%
SXXP	508.06	1.6344%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.14025
EUR/CHF	0.92822
USD/ZAR	18.8562
Όλες οι Ισοτιμίες

BTC/USD	84454
Χρυσός	3342.84

Αγορές

Premium Services

Χρηματιστήριο \

IDEAL HOLDINGS Α.Ε.

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

IDEAL HOLDINGS Α.Ε.

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV