Χρηματιστήριο \

SOFTWeb-ADAPT. I.T. SOLUTIONS
SOFTWEB
  • Κατηγορία: GR_ΕΝΑΛΛΑΚΤΙΚΗ
  • Κλάδος: Λογισμικό
  • Δείκτες: ΔΕΑ
  • Φάση διαπρ: END_OF_DAY
  • Status: ACTIVE
SOFTWEB

SOFTWeb-ADAPT. I.T. SOLUTIONS

1.7200
0.0450 2.6866%
22/11/2024 , 17:25 Πρ. Κλείσιμο 1.6750
Χαμηλό Υψηλό
1,69 1,72
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,00 0,00
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
22/11/2024 1,72 1,69 1,69 1,701.0601,68 1.79415
21/11/2024 1,68 1,67 1,68 1,687201,65 1.20411
20/11/2024 1,79 1,61 1,74 1,657.4641,74 12.50048
19/11/2024 1,75 1,68 1,75 1,743951,74 6777
18/11/2024 1,77 1,63 1,77 1,744.2141,77 7.21038
15/11/2024 1,79 1,73 1,75 1,772.3601,73 4.17533
14/11/2024 1,74 1,73 1,73 1,731.0201,72 1.76215
13/11/2024 1,73 1,65 1,70 1,722.1151,70 3.59731
12/11/2024 1,70 1,68 1,70 1,702711,70 4585
11/11/2024 1,72 1,65 1,65 1,705.3351,65 9.05028
08/11/2024 1,65 1,65 1,65 1,652001,65 3292
07/11/2024 1,65 1,65 1,65 1,652101,65 3453
06/11/2024 1,66 1,60 1,60 1,652.0101,60 3.28716
05/11/2024 1,60 1,60 1,60 1,607001,60 1.12011
04/11/2024 1,60 1,59 1,60 1,607001,59 1.11610
01/11/2024 1,59 1,45 1,49 1,593.2401,60 5.04827
31/10/2024 1,60 1,60 1,60 1,602851,60 4564
30/10/2024 1,64 1,55 1,64 1,607011,55 1.12215
29/10/2024 1,58 1,53 1,54 1,552.2771,53 3.51218
25/10/2024 1,59 1,53 1,59 1,532.4551,56 3.80720
24/10/2024 1,60 1,53 1,60 1,561.6001,57 2.51726
23/10/2024 1,64 1,51 1,64 1,5712.4501,64 19.24443
22/10/2024 1,64 1,61 1,64 1,64501,64 812
21/10/2024 1,64 1,64 1,64 1,648301,62 1.35712
18/10/2024 1,67 1,54 1,66 1,626.9741,60 10.92949
17/10/2024 1,70 1,55 1,70 1,609.2811,65 14.53963
16/10/2024 1,65 1,60 1,65 1,652.7451,67 4.43725
15/10/2024 1,72 1,61 1,69 1,671.7751,69 2.96722
14/10/2024 1,69 1,64 1,69 1,693501,69 5825
11/10/2024 1,78 1,65 1,78 1,698461,65 1.42727
10/10/2024 1,71 1,68 1,71 1,652851,65 4808
09/10/2024 1,71 1,62 1,71 1,658361,65 1.38023
08/10/2024 1,76 1,61 1,61 1,656.0031,72 9.90831
07/10/2024 1,78 1,68 1,78 1,722401,72 4054
04/10/2024 1,72 1,65 1,72 1,721.0801,66 1.8545
03/10/2024 1,73 1,65 1,73 1,661.3001,68 2.1559
02/10/2024 1,78 1,65 1,78 1,681.4901,71 2.50128
01/10/2024 1,80 1,68 1,80 1,711.9851,77 3.3899
30/09/2024 1,79 1,64 1,65 1,773.0421,70 5.22715
27/09/2024 1,70 1,66 1,66 1,702001,70 3363
26/09/2024 1,70 1,70 1,70 1,702001,70 3402
25/09/2024 1,70 1,65 1,70 1,704001,70 6687
24/09/2024 1,70 1,70 1,70 1,704501,70 7654
23/09/2024 1,80 1,70 1,80 1,708.2001,76 14.34014
20/09/2024 1,76 1,68 1,75 1,764.9001,71 8.49925
19/09/2024 1,74 1,68 1,74 1,712.8201,73 4.81812
18/09/2024 1,74 1,68 1,71 1,7352.6801,66 79.59218
17/09/2024 1,73 1,64 1,73 1,666.6491,71 11.02328
16/09/2024 1,81 1,69 1,81 1,717.3051,76 12.52923
13/09/2024 1,82 1,75 1,82 1,763301,76 5859
12/09/2024 1,90 1,75 1,77 1,762.4201,75 4.28918
11/09/2024 1,78 1,66 1,78 1,751.5981,74 2.76319
10/09/2024 1,78 1,77 1,77 1,743501,74 6202
09/09/2024 1,78 1,74 1,78 1,744521,73 7914
06/09/2024 1,73 1,69 1,70 1,734.8301,66 8.27829
05/09/2024 1,72 1,60 1,72 1,668.8081,64 14.42149
04/09/2024 1,77 1,62 1,77 1,643.1691,72 5.18640
03/09/2024 1,80 1,62 1,80 1,724.2731,76 7.28346
02/09/2024 1,80 1,76 1,80 1,761301,76 2302
30/08/2024 1,83 1,73 1,83 1,764621,76 8157
29/08/2024 1,82 1,73 1,82 1,761.7811,75 3.12917
28/08/2024 1,83 1,75 1,83 1,752.1661,77 3.8157
27/08/2024 1,83 1,76 1,83 1,773.8351,80 6.77223
26/08/2024 1,88 1,77 1,88 1,801.4371,81 2.58210
23/08/2024 1,86 1,79 1,86 1,811.5001,81 2.7029
22/08/2024 1,85 1,75 1,83 1,816.2581,75 11.23521
21/08/2024 1,83 1,75 1,83 1,753.0501,78 5.42114
20/08/2024 1,88 1,75 1,88 1,786.0101,80 10.97636
19/08/2024 1,81 1,79 1,81 1,804.5071,77 8.13016
16/08/2024 1,80 1,75 1,80 1,774.7221,72 8.35517
14/08/2024 1,79 1,69 1,69 1,7214.9451,63 26.29457
13/08/2024 1,63 1,58 1,59 1,637.3881,56 11.95029
12/08/2024 1,57 1,52 1,52 1,5613.0451,51 20.20427
09/08/2024 1,52 1,45 1,50 1,513.7501,47 5.60124
08/08/2024 1,53 1,47 1,53 1,4716.4191,53 24.33331
07/08/2024 1,59 1,47 1,59 1,5311.5861,53 17.67239
06/08/2024 1,60 1,52 1,52 1,533.3631,53 5.16334
05/08/2024 1,65 1,50 1,65 1,533.1701,62 4.83755
02/08/2024 1,68 1,61 1,68 1,621.9511,72 3.19815
01/08/2024 1,74 1,64 1,70 1,7212.5681,63 21.34866
31/07/2024 1,68 1,54 1,54 1,6325.4491,59 41.02972
30/07/2024 1,60 1,59 1,59 1,5936.0851,77 57.34561
29/07/2024 1,77 1,77 1,77 1,7713.6221,96 24.04647
26/07/2024 2,05 1,96 2,00 1,9626.3772,18 52.23978
25/07/2024 2,48 2,10 2,48 2,1824.9792,50 55.911104
24/07/2024 2,68 2,10 2,10 2,5046.6632,00 114.737168
23/07/2024 2,64 0,90 0,90 2,005.1060,86 8.73066