Χρηματιστήριο \

SOFTWeb-ADAPT. I.T. SOLUTIONS
SOFTWEB
  • Κατηγορία: GR_ΕΝΑΛΛΑΚΤΙΚΗ
  • Κλάδος: Λογισμικό
  • Δείκτες: ΔΕΑ
  • Φάση διαπρ: END_OF_DAY
  • Status: ACTIVE
1,7200
Τελ. Ενημ.:
17:25
0,05 2,00%
  • Συν.Όγκος 1060
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 10
  • Τζίρος 1794
  • Πράξεις 15
Πώληση
1 Εντολές 90 x 1,695
  • Saleside IISSSSSSSSSSSSS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,6850 1,7200
Άνοιγμα 1,69
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,70 1,70
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
1.6750 0.0250 1.5152 %
  • Μέσος σταθμικό 1.6925
  • Εμπορευσιμότητα 0.0207
  • Κεφαλαιοποίηση € 8695350 εκ
  • Αρ. Μετοχών 5130000

Απόδοση

Αρχή εβδ.
1,52%
7 ημερών
-3,18%
1 μηνός
2,45%
3 μηνών
-4,29%
6 μηνών
-1,18%
1 έτους
-1,18%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
22/11/2024 1,7200 1,6850 1,6850 1,69501.060 1.794
21/11/2024 1,6800 1,6700 1,6800 1,6750720 1.204
20/11/2024 1,7850 1,6100 1,7400 1,65007.464 12.500
19/11/2024 1,7450 1,6750 1,7450 1,7400395 677
18/11/2024 1,7700 1,6300 1,7700 1,74004.214 7.210
15/11/2024 1,7900 1,7250 1,7500 1,77002.360 4.175
14/11/2024 1,7400 1,7250 1,7250 1,73001.020 1.762
13/11/2024 1,7300 1,6500 1,7000 1,72002.115 3.597
12/11/2024 1,7000 1,6800 1,7000 1,7000271 458
11/11/2024 1,7200 1,6450 1,6450 1,70005.335 9.050
08/11/2024 1,6450 1,6450 1,6450 1,6450200 329
07/11/2024 1,6450 1,6450 1,6450 1,6450210 345
06/11/2024 1,6600 1,6000 1,6000 1,64502.010 3.287
05/11/2024 1,6000 1,6000 1,6000 1,6000700 1.120
04/11/2024 1,6000 1,5900 1,6000 1,5950700 1.116
01/11/2024 1,5850 1,4500 1,4900 1,58503.240 5.048
31/10/2024 1,6000 1,6000 1,6000 1,6000285 456
30/10/2024 1,6400 1,5450 1,6400 1,6000701 1.122
29/10/2024 1,5800 1,5300 1,5350 1,54502.277 3.512
25/10/2024 1,5900 1,5300 1,5900 1,53002.455 3.807
24/10/2024 1,6000 1,5250 1,6000 1,56001.600 2.517
23/10/2024 1,6350 1,5050 1,6350 1,570012.450 19.244
22/10/2024 1,6350 1,6050 1,6350 1,635050 81
21/10/2024 1,6400 1,6350 1,6400 1,6350830 1.357
18/10/2024 1,6700 1,5350 1,6600 1,61506.974 10.929
17/10/2024 1,6950 1,5450 1,6950 1,60009.281 14.539
16/10/2024 1,6500 1,6000 1,6500 1,65002.745 4.437
15/10/2024 1,7200 1,6100 1,6850 1,67001.775 2.967
14/10/2024 1,6850 1,6400 1,6850 1,6850350 582
11/10/2024 1,7750 1,6450 1,7750 1,6850846 1.427
10/10/2024 1,7100 1,6800 1,7100 1,6500285 480
09/10/2024 1,7100 1,6200 1,7100 1,6500836 1.380
08/10/2024 1,7550 1,6050 1,6050 1,65006.003 9.908
07/10/2024 1,7800 1,6750 1,7800 1,7150240 405
04/10/2024 1,7200 1,6500 1,7200 1,71501.080 1.854
03/10/2024 1,7300 1,6500 1,7300 1,66001.300 2.155
02/10/2024 1,7750 1,6500 1,7750 1,68001.490 2.501
01/10/2024 1,7950 1,6800 1,7950 1,71001.985 3.389
30/09/2024 1,7900 1,6400 1,6500 1,76503.042 5.227
27/09/2024 1,7000 1,6600 1,6600 1,7000200 336
26/09/2024 1,7000 1,7000 1,7000 1,7000200 340
25/09/2024 1,7000 1,6500 1,7000 1,7000400 668
24/09/2024 1,7000 1,7000 1,7000 1,7000450 765
23/09/2024 1,8000 1,7000 1,8000 1,70008.200 14.340
20/09/2024 1,7600 1,6750 1,7500 1,75504.900 8.499
19/09/2024 1,7350 1,6800 1,7350 1,70502.820 4.818
18/09/2024 1,7400 1,6750 1,7100 1,725052.680 79.592
17/09/2024 1,7250 1,6400 1,7250 1,65506.649 11.023
16/09/2024 1,8100 1,6900 1,8100 1,70507.305 12.529
13/09/2024 1,8150 1,7500 1,8150 1,7550330 585
12/09/2024 1,9000 1,7500 1,7700 1,75502.420 4.289
11/09/2024 1,7800 1,6600 1,7800 1,75001.598 2.763
10/09/2024 1,7800 1,7700 1,7700 1,7400350 620
09/09/2024 1,7800 1,7400 1,7800 1,7400452 791
06/09/2024 1,7300 1,6900 1,6950 1,72504.830 8.278
05/09/2024 1,7200 1,6000 1,7200 1,65508.808 14.421
04/09/2024 1,7700 1,6200 1,7700 1,63503.169 5.186
03/09/2024 1,8000 1,6220 1,8000 1,72004.273 7.283
02/09/2024 1,8000 1,7640 1,8000 1,7640130 230
30/08/2024 1,8300 1,7340 1,8300 1,7640462 815
29/08/2024 1,8160 1,7320 1,8160 1,76001.781 3.129
28/08/2024 1,8260 1,7500 1,8260 1,75202.166 3.815
27/08/2024 1,8300 1,7600 1,8300 1,76603.835 6.772
26/08/2024 1,8760 1,7700 1,8760 1,80401.437 2.582
23/08/2024 1,8600 1,7900 1,8600 1,81001.500 2.702
22/08/2024 1,8500 1,7520 1,8300 1,80606.258 11.235
21/08/2024 1,8300 1,7500 1,8300 1,75003.050 5.421
20/08/2024 1,8800 1,7500 1,8800 1,77806.010 10.976
19/08/2024 1,8100 1,7900 1,8100 1,79604.507 8.130
16/08/2024 1,8000 1,7500 1,8000 1,77004.722 8.355
14/08/2024 1,7920 1,6900 1,6900 1,720014.945 26.294
13/08/2024 1,6300 1,5780 1,5900 1,63007.388 11.950
12/08/2024 1,5680 1,5200 1,5200 1,555413.045 20.204
09/08/2024 1,5190 1,4500 1,5000 1,50963.750 5.601
08/08/2024 1,5298 1,4652 1,5298 1,466616.419 24.333
07/08/2024 1,5900 1,4700 1,5900 1,525011.586 17.672
06/08/2024 1,6000 1,5200 1,5202 1,52723.363 5.163
05/08/2024 1,6500 1,5000 1,6500 1,52503.170 4.837
02/08/2024 1,6750 1,6102 1,6750 1,61621.951 3.198
01/08/2024 1,7400 1,6406 1,6950 1,720012.568 21.348
31/07/2024 1,6800 1,5400 1,5402 1,634625.449 41.029
30/07/2024 1,6000 1,5888 1,5888 1,588836.085 57.345
29/07/2024 1,7700 1,7652 1,7652 1,765213.622 24.046
26/07/2024 2,0500 1,9612 2,0000 1,961226.377 52.239
25/07/2024 2,4800 2,1000 2,4800 2,179024.979 55.911
24/07/2024 2,6750 2,1000 2,1000 2,500046.663 114.737
23/07/2024 2,6400 0,9000 0,9000 2,00005.106 8.730

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
11:41:32.028 1.418,00 1,72 10,00 1,611,72
11:41:32.028 1.417,00 1,72 90,00 1,611,72
11:41:07.139 1.412,00 1,72 10,00 1,611,71
11:41:07.139 1.411,00 1,71 90,00 1,611,71
11:17:11.561 1.155,00 1,70 10,00 1,611,69
11:17:11.561 1.154,00 1,69 90,00 1,611,69
11:16:37.256 1.145,00 1,69 200,00 1,611,69
11:16:13.550 1.138,00 1,69 150,00 1,611,69
11:15:45.333 1.131,00 1,69 20,00 1,611,69
11:15:45.333 1.130,00 1,69 80,00 1,611,69