Χρηματιστήριο \

AUSTRIACARD HOLDINGS AG (ΚΑ)

ACAG

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Υπηρεσίες Η/Υ
Δείκτες: FTSEM ΓΔ ΣΑΓΔ FTSEA FTSE_TT
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

5,4500

Τελ. Ενημ.:

17:25

0,07 1,00%

Συν.Όγκος 24852
Όγκος πακέτων 0
Όγκος τελ.πράξης 235
Τζίρος 133981
Πράξεις 139

Πώληση

2 Εντολές 2450 x 5,450

Saleside BBBBBBBBBBSBSSBSSSSBSIIIIIIIIB
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

5,3400 5,4500

Άνοιγμα 5,36

Χαμ. 52 εβδ. Υψ. 52 εβδ.

5,30 6,70

Άνοιγμα τελευτ. δημοπρ. 5.4500
Όγκος ανοιγ. τελ. δημ. 3220

Προηγ. Κλείσιμο

5.3800 -0.1300 -2.3593 %

Μέσος σταθμικό 5.3912
Εμπορευσιμότητα 0.0684
Κεφαλαιοποίηση € 198128580 εκ
Αρ. Μετοχών 36353868

Απόδοση

Αρχή εβδ.

0,56%

7 ημερών

1,51%

1 μηνός

-5,28%

3 μηνών

-9,27%

6 μηνών

-11,51%

1 έτους

-11,07%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

20/11/2024 16:45

AUSTRIACARD HOLDINGS AG - ΓΝΩΣΤΟΠΟΙΗΣΗ ΣΥΝΑΛΛΑΓΩΝ ΔΙΕΥΘΥΝΤΙΚΟΥ ΣΤΕΛΕΧΟΥΣ

19/11/2024 09:34

AUSTRIACARD HOLDINGS AG - ΑΓΟΡΑ ΙΔΙΩΝ ΜΕΤΟΧΩΝ ΣΤΟ ΠΛΑΙΣΙΟ ΤΟΥ ΝΕΟΥ ΠΡΟΓΡΑΜΜΑΤΟΣ ΕΠΑΝΑΓΟΡΑΣ METOΧΩΝ

14/11/2024 19:01

AUSTRIACARD HOLDINGS AG - AUSTRIACARD HOLDINGS AG - ΑΠΟΤΕΛΕΣΜΑΤΑ 9ΜΗΝΟΥ 2024

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	5,4500	5,3400	5,3600	5,4500	24.852	133.981
19/11/2024	5,4900	5,3500	5,4500	5,3800	23.120	124.767
18/11/2024	5,5500	5,4000	5,5500	5,5100	16.014	87.853
15/11/2024	5,5900	5,3200	5,3800	5,5500	107.352	591.537
14/11/2024	5,4000	5,3000	5,3600	5,3500	37.599	200.866
13/11/2024	5,3500	5,2800	5,3000	5,3400	19.990	105.986
12/11/2024	5,3400	5,2300	5,3400	5,3000	17.606	93.016
11/11/2024	5,3600	5,2800	5,3100	5,3000	33.123	176.019
08/11/2024	5,3500	5,2500	5,3500	5,3200	14.855	78.576
07/11/2024	5,4100	5,2400	5,4000	5,3000	19.755	105.284
06/11/2024	5,4300	5,3200	5,3700	5,3700	16.894	90.809
05/11/2024	5,4000	5,3400	5,3800	5,3500	17.053	91.510
04/11/2024	5,4700	5,3100	5,4700	5,3700	17.111	92.038
01/11/2024	5,4700	5,3800	5,4700	5,4300	16.273	88.240
31/10/2024	5,5000	5,4000	5,5000	5,4300	7.486	40.657
30/10/2024	5,5200	5,4000	5,5200	5,4400	11.036	60.268
29/10/2024	5,6000	5,4900	5,5800	5,5000	13.324	73.637
25/10/2024	5,6200	5,5200	5,6200	5,5700	13.750	76.305
24/10/2024	5,6300	5,5800	5,6100	5,6000	36.396	203.831
23/10/2024	5,6700	5,6100	5,6700	5,6100	2.470	13.959
22/10/2024	5,7000	5,6000	5,7000	5,6500	10.824	61.140
21/10/2024	5,7500	5,6800	5,7300	5,6800	5.364	30.626
18/10/2024	5,7500	5,7100	5,7100	5,7500	2.050	11.739
17/10/2024	5,7500	5,7000	5,7200	5,7100	9.323	53.279
16/10/2024	5,7300	5,6800	5,7200	5,6800	4.530	25.839
15/10/2024	5,7500	5,6900	5,7100	5,7100	4.490	25.610
14/10/2024	5,7800	5,6600	5,7800	5,6900	18.960	108.371
11/10/2024	5,8000	5,7200	5,7900	5,7600	13.366	76.765
10/10/2024	5,8000	5,7300	5,7900	5,7500	10.937	62.983
09/10/2024	5,8600	5,7700	5,8600	5,7700	15.410	89.330
08/10/2024	5,9000	5,8200	5,8800	5,8300	9.638	56.459
07/10/2024	5,9100	5,8700	5,9100	5,8800	10.218	60.115
04/10/2024	5,9000	5,8400	5,8400	5,9000	5.325	31.371
03/10/2024	5,8900	5,8400	5,8900	5,8400	9.160	53.780
02/10/2024	5,9000	5,8200	5,9000	5,8600	13.511	78.962
01/10/2024	5,9400	5,8700	5,9000	5,9000	10.762	63.639
30/09/2024	5,9700	5,9000	5,9700	5,9200	2.545	15.116
27/09/2024	5,9700	5,8800	5,9600	5,9400	12.748	75.471
26/09/2024	6,0100	5,9000	6,0100	5,9600	6.115	36.367
25/09/2024	6,0000	5,9300	5,9800	6,0000	52.873	316.503
24/09/2024	6,0800	5,9500	5,9700	5,9700	94.401	568.930
23/09/2024	5,9900	5,8200	5,8400	5,9800	27.888	165.835
20/09/2024	5,8600	5,7800	5,7800	5,8400	23.510	137.468
19/09/2024	5,8700	5,8200	5,8400	5,8500	15.267	89.264
18/09/2024	5,8500	5,8000	5,8400	5,8400	6.757	39.390
17/09/2024	5,8800	5,8000	5,8600	5,8600	9.526	55.787
16/09/2024	5,8900	5,7700	5,7700	5,8200	9.232	54.010
13/09/2024	5,8500	5,8000	5,8500	5,8200	8.289	48.390
12/09/2024	5,8800	5,7400	5,8400	5,8000	14.031	81.728
11/09/2024	5,9000	5,7900	5,9000	5,7900	15.756	92.165
10/09/2024	5,9400	5,8800	5,9000	5,9000	3.635	21.516
09/09/2024	5,9300	5,8700	5,9100	5,9000	18.263	107.835
06/09/2024	5,9200	5,8800	5,9100	5,8800	6.550	38.588
05/09/2024	5,9500	5,8500	5,9400	5,9400	101.188	592.669
04/09/2024	5,9400	5,7800	5,8800	5,9400	21.543	125.782
03/09/2024	6,0000	5,8700	5,9900	5,8900	51.098	301.634
02/09/2024	6,0000	5,8200	5,8500	5,9900	50.171	296.385
30/08/2024	5,8700	5,7900	5,8700	5,8500	43.100	251.067
29/08/2024	5,8700	5,8100	5,8400	5,8700	11.222	65.506
28/08/2024	5,8600	5,8000	5,8400	5,8300	7.433	43.268
27/08/2024	5,9000	5,8000	5,8800	5,8100	22.146	129.312
26/08/2024	5,9000	5,8600	5,8700	5,9000	8.090	47.586
23/08/2024	5,9500	5,8900	5,9500	5,9000	10.748	63.555
22/08/2024	5,9500	5,9100	5,9300	5,9500	36.019	213.907
21/08/2024	5,9400	5,9100	5,9300	5,9200	5.538	32.838
20/08/2024	5,9400	5,8600	5,9300	5,9400	23.610	139.480
19/08/2024	5,9300	5,9000	5,9300	5,9300	7.435	43.972
16/08/2024	5,9300	5,8300	5,8500	5,9300	27.358	160.466
14/08/2024	5,8600	5,8000	5,8600	5,8200	10.051	58.599
13/08/2024	5,8500	5,7500	5,7500	5,8200	28.775	166.391
12/08/2024	5,8000	5,6500	5,6800	5,7700	46.001	261.728
09/08/2024	5,7300	5,6600	5,7300	5,6800	9.915	56.353
08/08/2024	5,6800	5,5900	5,6200	5,6800	21.290	119.933
07/08/2024	5,6200	5,5400	5,5400	5,6200	52.072	291.507
06/08/2024	5,6000	5,4500	5,5500	5,5000	26.775	147.233
05/08/2024	5,6600	5,3500	5,6600	5,4800	95.800	526.513
02/08/2024	5,8400	5,7800	5,8000	5,8300	36.610	212.677
01/08/2024	5,9200	5,8000	5,9000	5,8500	12.410	72.745
31/07/2024	5,9200	5,8100	5,9000	5,8500	19.829	116.525
30/07/2024	5,8800	5,7800	5,8000	5,8600	30.508	177.720
29/07/2024	5,8000	5,7500	5,7600	5,7700	16.527	95.320
26/07/2024	5,8400	5,7100	5,8100	5,7100	22.952	132.206
25/07/2024	5,8400	5,7300	5,7300	5,8400	5.083	29.506
24/07/2024	5,8600	5,7500	5,8600	5,8000	19.758	114.831
23/07/2024	5,9100	5,8600	5,8600	5,8900	6.216	36.628
22/07/2024	5,9300	5,7900	5,8000	5,8600	26.322	153.102
19/07/2024	5,8400	5,7600	5,8000	5,8300	6.186	35.890
18/07/2024	5,8500	5,8000	5,8400	5,8100	4.217	24.580
17/07/2024	5,8500	5,8000	5,8000	5,8400	3.192	18.631
16/07/2024	5,8300	5,7700	5,7900	5,8000	5.763	33.456
15/07/2024	5,9000	5,8300	5,9000	5,8700	11.031	64.750
12/07/2024	5,9000	5,8400	5,8800	5,8800	7.030	41.245
11/07/2024	5,9000	5,8200	5,8200	5,8800	6.195	36.416
10/07/2024	5,9100	5,8500	5,8900	5,8600	12.235	72.009
09/07/2024	5,9000	5,8600	5,8800	5,9000	5.194	30.573
08/07/2024	5,9100	5,8300	5,9100	5,8600	11.393	66.931
05/07/2024	5,9100	5,8000	5,8800	5,8600	14.031	81.862
04/07/2024	5,9200	5,8300	5,9000	5,8700	13.912	81.542
03/07/2024	5,9100	5,8200	5,8500	5,9000	19.319	113.598
02/07/2024	5,8200	5,7700	5,8200	5,8000	21.263	123.151
01/07/2024	5,8300	5,7500	5,7900	5,8200	21.769	126.482
28/06/2024	5,8000	5,7000	5,8000	5,7500	61.555	353.193
27/06/2024	5,8400	5,7000	5,8000	5,7500	12.930	74.311
26/06/2024	5,8800	5,7800	5,8800	5,8000	16.797	97.562
25/06/2024	5,9500	5,8700	5,9100	5,8700	8.965	52.977
21/06/2024	6,0300	5,9000	6,0000	5,9000	25.232	149.479
20/06/2024	6,0000	5,8300	5,9200	6,0000	137.687	817.594
19/06/2024	5,9900	5,8400	5,8800	5,9500	127.551	759.349
18/06/2024	5,8900	5,6900	5,7700	5,8900	94.425	546.130
17/06/2024	5,8400	5,6600	5,7800	5,8400	24.481	140.497
14/06/2024	5,9000	5,6600	5,9000	5,7700	28.782	165.301
13/06/2024	5,9100	5,8500	5,8800	5,9000	14.326	84.211
12/06/2024	5,9500	5,8600	5,9200	5,9500	13.543	80.068
11/06/2024	5,9900	5,8300	5,9300	5,9900	15.919	94.094
10/06/2024	5,9400	5,7800	5,8600	5,9200	13.396	77.890
07/06/2024	5,8700	5,7800	5,8000	5,8700	7.258	42.123
06/06/2024	5,8700	5,8000	5,8300	5,8000	9.414	54.851
05/06/2024	5,8700	5,7500	5,7500	5,8400	12.097	70.612
04/06/2024	5,9000	5,7800	5,9000	5,8000	15.964	92.689
03/06/2024	6,0200	5,8400	5,8900	5,9000	305.586	1.834.045
31/05/2024	5,9200	5,8600	5,8800	5,9000	37.576	221.047
30/05/2024	5,8900	5,7800	5,8500	5,8900	51.469	299.700
29/05/2024	5,9800	5,8200	5,8900	5,8200	77.515	454.984
28/05/2024	6,0000	5,8300	5,9700	5,9300	52.488	309.965
27/05/2024	6,0200	5,9600	6,0200	5,9600	12.427	74.338
24/05/2024	6,0200	5,9500	6,0000	6,0200	90.037	539.901
23/05/2024	6,0700	5,9600	6,0600	5,9900	65.980	396.334
22/05/2024	6,1900	6,0000	6,1900	6,0600	171.766	1.038.642
21/05/2024	6,1800	6,0500	6,1200	6,1600	111.028	675.387
20/05/2024	6,1300	6,0800	6,1300	6,0800	30.790	187.795
17/05/2024	6,2100	6,0500	6,1400	6,1400	65.734	401.373
16/05/2024	6,1500	6,0500	6,1300	6,1300	99.113	601.988
15/05/2024	6,1700	6,0900	6,1600	6,1200	61.896	378.701
14/05/2024	6,2000	6,0800	6,2000	6,1600	57.329	351.204
13/05/2024	6,2700	6,1700	6,2700	6,2000	64.624	400.875
09/05/2024	6,3500	6,2500	6,3400	6,2800	74.345	467.186
08/05/2024	6,3800	6,2800	6,3800	6,3200	165.656	1.049.277
02/05/2024	6,4100	6,0500	6,4100	6,2400	544.828	3.363.349
30/04/2024	6,6500	6,5000	6,6000	6,5800	5.523.190	33.169.515
29/04/2024	6,6500	6,4800	6,6100	6,6000	35.984	236.326
26/04/2024	6,7600	6,5600	6,5600	6,6000	43.498	288.377
25/04/2024	6,5700	6,4600	6,5700	6,5600	8.212	53.642
24/04/2024	6,6500	6,5100	6,5400	6,6000	37.490	247.109
23/04/2024	6,5000	6,4000	6,4000	6,5000	32.875	212.891
22/04/2024	6,4500	6,3400	6,3600	6,4000	14.582	93.347
19/04/2024	6,3700	6,2000	6,3100	6,3600	7.898	49.919
18/04/2024	6,3800	6,2600	6,2600	6,3700	15.021	95.444
17/04/2024	6,3000	6,1800	6,2800	6,3000	4.984	31.091
16/04/2024	6,3100	6,1700	6,3000	6,2900	10.988	68.546
15/04/2024	6,3800	6,1800	6,3800	6,3600	12.846	80.694
12/04/2024	6,4900	6,2800	6,3200	6,4900	43.329	275.383
11/04/2024	6,5000	6,1400	6,2800	6,5000	23.184	146.707
10/04/2024	6,5200	6,2800	6,5200	6,2800	11.320	71.846
09/04/2024	6,5200	6,3200	6,5200	6,4900	6.835	43.982
08/04/2024	6,4900	6,3400	6,3900	6,4900	5.302	33.900
05/04/2024	6,4000	6,1200	6,1600	6,3700	8.300	51.627
04/04/2024	6,3000	6,1300	6,1300	6,2300	5.782	36.152
03/04/2024	6,2500	6,1500	6,1500	6,1600	12.349	76.273
02/04/2024	6,4200	6,1500	6,3500	6,1500	17.052	107.023
28/03/2024	6,6000	6,4000	6,5500	6,4000	9.601	62.416
27/03/2024	6,7400	6,5500	6,7000	6,5500	8.703	57.823
26/03/2024	6,8000	6,5600	6,6000	6,7000	68.076	458.299
22/03/2024	6,6500	6,5000	6,6500	6,6000	36.245	238.305
21/03/2024	6,5800	6,5000	6,5000	6,5800	23.982	156.823
20/03/2024	6,6000	6,4600	6,4600	6,5400	19.371	126.487
19/03/2024	6,5200	6,2900	6,3400	6,5200	18.412	117.664
15/03/2024	6,3600	6,3000	6,3200	6,3400	7.404	46.919
14/03/2024	6,3500	6,2000	6,2500	6,3200	11.710	73.507
13/03/2024	6,4000	6,2500	6,4000	6,2500	14.907	94.026
12/03/2024	6,4000	6,3300	6,3300	6,3800	5.105	32.459
11/03/2024	6,5000	6,3000	6,5000	6,3300	34.642	222.167
08/03/2024	6,6400	6,4400	6,5700	6,4800	20.281	132.642
06/03/2024	6,5400	6,3700	6,3700	6,5000	116.224	753.086
05/03/2024	6,2700	6,0000	6,0300	6,2500	30.560	188.821
04/03/2024	6,0600	5,9800	6,0200	6,0000	3.691	22.189
01/03/2024	6,0400	5,9000	6,0000	6,0000	18.363	110.065
29/02/2024	6,0100	5,9700	5,9900	6,0000	15.699	94.121
28/02/2024	6,0000	5,9000	6,0000	5,9900	5.736	34.170
27/02/2024	6,0600	5,9600	6,0000	6,0200	12.415	74.690
26/02/2024	6,0000	5,8900	5,9900	5,9400	9.907	59.023
23/02/2024	6,0100	5,9700	5,9900	5,9900	8.414	50.402
22/02/2024	6,0200	5,9500	6,0200	6,0000	14.238	85.198
21/02/2024	6,0400	5,9600	6,0100	6,0200	9.948	59.685
20/02/2024	6,0400	5,9900	6,0400	6,0100	6.767	40.664
19/02/2024	6,0600	5,9800	6,0000	6,0100	5.635	33.905
16/02/2024	6,1200	6,0100	6,1200	6,0100	11.163	67.542
14/02/2024	6,1700	5,9700	5,9900	6,1500	278.462	1.673.339
13/02/2024	6,0100	5,9200	6,0100	5,9800	10.908	65.221
12/02/2024	6,1000	5,9600	6,0300	5,9700	12.110	72.755
09/02/2024	6,1000	6,0100	6,1000	6,0100	10.085	60.811
07/02/2024	6,0500	5,9000	6,0000	6,0000	11.876	70.790
06/02/2024	6,0000	5,9000	6,0000	5,9500	12.994	77.334
05/02/2024	6,0000	5,8500	5,8500	5,9000	15.130	89.858
02/02/2024	6,0000	5,9000	5,9000	5,9000	8.604	51.237
01/02/2024	5,9500	5,8500	5,9000	5,9500	8.727	51.285
31/01/2024	6,0500	5,8000	6,0500	5,9000	24.812	146.073
30/01/2024	6,0500	5,9000	5,9500	6,0000	11.470	68.370
29/01/2024	6,0000	5,8500	5,8500	6,0000	10.608	62.829
26/01/2024	6,0000	5,8500	5,9500	5,9000	14.596	86.441
25/01/2024	6,0500	5,9500	6,0000	5,9500	6.393	38.135
24/01/2024	6,0500	5,9000	6,0500	6,0000	22.866	135.591
23/01/2024	6,3000	6,0000	6,1500	6,0000	24.782	151.428
22/01/2024	6,1000	6,0000	6,0000	6,1000	11.983	72.051
19/01/2024	6,1000	5,9500	6,0000	6,0000	19.894	119.417
18/01/2024	6,1000	5,9500	6,0500	6,0000	19.668	118.150
16/01/2024	6,2500	6,1000	6,2500	6,1500	8.593	53.040
15/01/2024	6,3500	6,2000	6,2500	6,3000	10.468	65.497
12/01/2024	6,3000	6,2000	6,2500	6,3000	14.041	87.416
11/01/2024	6,3000	6,2000	6,2500	6,3000	18.473	115.644
10/01/2024	6,3500	6,2000	6,2500	6,2500	7.233	45.253
09/01/2024	6,3500	6,2500	6,3500	6,2500	12.292	77.455
08/01/2024	6,4000	6,2500	6,3500	6,3000	18.113	113.945
05/01/2024	6,5500	6,3500	6,5500	6,3500	9.968	64.354
04/01/2024	6,6500	6,2500	6,2500	6,5500	32.861	212.147
03/01/2024	6,3000	6,2000	6,2500	6,2500	5.466	34.143
02/01/2024	6,3500	6,2000	6,3500	6,2000	16.238	101.527
29/12/2023	6,3000	6,2000	6,2000	6,3000	8.019	50.060
27/12/2023	6,3500	6,2000	6,3500	6,2000	8.354	52.086
22/12/2023	6,3000	6,2000	6,2500	6,2500	4.184	26.160
21/12/2023	6,3000	6,2000	6,2500	6,3000	9.488	59.109
20/12/2023	6,3500	6,2000	6,2500	6,2500	17.376	108.696
19/12/2023	6,4000	6,2000	6,4000	6,2000	24.927	157.241
18/12/2023	6,5000	6,1000	6,1500	6,4000	38.321	241.599
15/12/2023	6,1500	6,0500	6,1500	6,0500	31.921	195.265
14/12/2023	6,2000	6,1500	6,2000	6,2000	6.286	38.895
13/12/2023	6,2000	6,1000	6,1500	6,1500	6.719	41.387
12/12/2023	6,2000	6,1000	6,2000	6,1000	13.141	81.017
11/12/2023	6,2500	6,1500	6,2500	6,2000	8.584	53.197
08/12/2023	6,3000	6,1500	6,2500	6,2500	15.278	95.038
07/12/2023	6,3500	6,1500	6,3000	6,2000	35.071	219.060
06/12/2023	6,4000	6,2500	6,4000	6,3000	36.541	231.635
05/12/2023	6,4500	6,1500	6,1500	6,4000	53.681	339.992
04/12/2023	6,3500	6,0500	6,2000	6,2000	60.921	375.435
01/12/2023	6,1000	5,9500	5,9500	6,1000	20.117	121.285
30/11/2023	6,1000	5,9500	6,0500	5,9500	5.805	34.968
29/11/2023	6,1000	6,0000	6,0000	6,0500	12.936	78.306
28/11/2023	6,0500	5,9000	6,0500	6,0000	8.399	50.215
27/11/2023	6,1000	6,0000	6,0000	6,0500	12.994	78.178
24/11/2023	6,1500	5,9500	6,1500	6,0000	8.223	49.513
23/11/2023	6,3000	6,0000	6,1500	6,1500	21.480	131.360
22/11/2023	6,2000	5,9500	6,0500	6,1500	27.576	167.795
21/11/2023	6,0500	5,8500	6,0000	5,9500	12.686	75.962
20/11/2023	6,1500	5,9500	5,9500	6,0500	15.023	91.073
17/11/2023	6,0000	5,8000	5,8000	5,9500	8.223	48.444
16/11/2023	5,9500	5,7500	5,9000	5,7500	28.399	165.324
15/11/2023	6,2000	5,9000	6,2000	5,9000	22.724	137.413
14/11/2023	6,1500	6,0000	6,1000	6,1500	9.906	60.301
13/11/2023	6,0000	5,9000	5,9000	6,0000	5.277	31.368
10/11/2023	5,9000	5,8000	5,8500	5,9000	3.353	19.639
09/11/2023	6,0500	5,8500	6,0500	5,9000	12.854	76.286
08/11/2023	6,1000	5,9000	5,9000	6,1000	15.762	94.772
07/11/2023	6,0000	5,8500	6,0000	5,9000	5.177	30.653
06/11/2023	6,1000	5,9500	6,0500	6,0000	6.076	36.620
03/11/2023	6,1000	5,9500	6,1000	6,0500	5.827	34.907
02/11/2023	6,1000	5,9000	5,9000	6,1000	9.003	53.629
01/11/2023	5,9500	5,8500	5,9500	5,9000	3.146	18.554
31/10/2023	6,0000	5,8000	5,8000	5,9500	6.207	36.754
30/10/2023	5,8500	5,7000	5,8500	5,8500	3.548	20.550
27/10/2023	5,8000	5,6500	5,6500	5,8000	5.851	33.683
26/10/2023	5,8500	5,6500	5,8000	5,7000	8.824	50.717
25/10/2023	6,0500	5,8000	6,0000	5,8500	7.372	43.416
24/10/2023	5,9500	5,7000	5,9000	5,9000	14.543	85.090
23/10/2023	6,0500	5,8000	6,0500	5,9000	4.367	25.768
20/10/2023	6,0000	5,9000	6,0000	5,9500	3.490	20.733
19/10/2023	6,1000	5,9000	6,0500	6,1000	4.332	25.986
18/10/2023	6,2500	6,0000	6,2000	6,0500	3.164	19.275
17/10/2023	6,3000	6,0000	6,3000	6,1500	4.869	29.931
16/10/2023	6,2500	6,1000	6,2000	6,2500	3.066	18.964
13/10/2023	6,3500	5,9500	6,3500	6,2500	6.193	38.166
12/10/2023	6,5000	6,2500	6,2500	6,3500	7.365	47.183
11/10/2023	6,5000	6,0500	6,1500	6,5000	7.032	43.972
10/10/2023	6,2000	5,8500	5,9000	6,2000	7.459	44.749
09/10/2023	6,0000	5,7500	6,0000	5,9000	14.728	86.033
05/10/2023	6,0000	5,6000	6,0000	5,6000	6.912	40.221
04/10/2023	5,9500	5,8000	5,9500	5,9500	5.541	32.330
03/10/2023	6,1000	5,8500	6,1000	5,8500	5.937	35.471
02/10/2023	6,0500	5,9000	6,0000	6,0500	3.540	21.177
29/09/2023	6,1500	6,0000	6,0500	6,0000	4.825	29.217
28/09/2023	6,1000	5,9500	6,0000	6,0000	6.415	38.500
27/09/2023	6,1000	5,9500	5,9500	6,0000	7.980	47.959
21/09/2023	6,1500	5,9000	6,1500	6,1000	30.860	186.486
20/09/2023	6,3000	6,1000	6,2500	6,1500	21.350	132.535
19/09/2023	6,3000	6,1500	6,2000	6,2500	9.935	61.777
18/09/2023	6,5500	6,2500	6,5500	6,2500	12.589	79.813
14/09/2023	6,5000	6,3000	6,4500	6,4500	7.955	50.925
13/09/2023	6,5500	6,3000	6,5500	6,4500	30.474	195.282
12/09/2023	6,6000	6,4500	6,5500	6,5000	60.965	397.536
11/09/2023	6,9500	6,5500	6,9500	6,6000	9.112	60.989
08/09/2023	6,8000	6,5500	6,6500	6,8000	9.700	65.077
07/09/2023	6,9000	6,5000	6,8000	6,7500	15.494	103.097
06/09/2023	7,0000	6,8500	6,9000	6,8500	6.218	42.922
05/09/2023	7,0000	6,8000	6,9500	7,0000	10.351	71.025
04/09/2023	7,1000	6,9000	7,1000	7,0000	11.850	82.961
31/08/2023	7,4500	7,0500	7,3500	7,1000	45.568	332.121
30/08/2023	7,1500	7,0000	7,0500	7,1000	4.191	29.680
29/08/2023	7,1000	6,9500	7,0000	7,1000	6.227	43.814
28/08/2023	7,0500	6,8500	7,0000	7,0500	8.600	59.848
25/08/2023	7,0500	6,8500	7,0000	6,9500	9.418	65.269
24/08/2023	7,1000	6,8500	7,1000	7,0500	15.069	104.836
22/08/2023	7,3500	7,1500	7,3500	7,2500	7.931	57.405
21/08/2023	7,4500	7,1500	7,2500	7,3500	10.238	74.726
18/08/2023	14,6000	14,2000	14,5000	14,4000	6.488	93.007
17/08/2023	14,6000	13,7000	13,8000	14,5000	20.031	284.884
16/08/2023	14,0000	13,8000	13,8000	14,0000	1.705	23.708
14/08/2023	14,2000	13,7000	14,2000	14,0000	9.897	137.508
11/08/2023	14,5000	14,1000	14,5000	14,3000	11.471	164.194
10/08/2023	14,6000	14,4000	14,5000	14,6000	2.935	42.548
09/08/2023	14,8000	14,5000	14,7000	14,6000	6.498	95.432
07/08/2023	14,7000	14,1000	14,2000	14,6000	21.893	317.039
04/08/2023	14,2000	13,9000	14,0000	14,1000	12.835	180.387
03/08/2023	14,3000	13,8000	13,9000	14,0000	11.703	164.538
02/08/2023	14,1000	13,6000	14,1000	14,0000	9.928	138.175
01/08/2023	14,3000	14,0000	14,0000	14,3000	20.664	292.765
28/07/2023	13,8000	13,5000	13,7000	13,8000	6.442	88.094
27/07/2023	14,0000	13,7000	13,7000	13,7000	10.915	150.364
26/07/2023	13,9000	13,7000	13,9000	13,7000	12.704	175.219
25/07/2023	14,0000	13,7000	13,8000	14,0000	4.438	61.391
24/07/2023	14,0000	13,6000	14,0000	13,7000	21.294	292.607
20/07/2023	14,2000	13,8000	14,0000	14,0000	15.857	221.621
19/07/2023	14,1000	13,9000	14,0000	13,9000	9.737	135.783
18/07/2023	14,1000	13,9000	14,1000	14,0000	15.375	214.529
17/07/2023	14,3000	14,0000	14,3000	14,1000	12.549	177.186
14/07/2023	14,3000	14,1000	14,3000	14,2000	6.199	87.995
13/07/2023	14,7000	14,0000	14,0000	14,2000	22.960	329.693
12/07/2023	14,4000	14,0000	14,3000	14,0000	9.084	128.434
11/07/2023	14,5000	14,1000	14,1000	14,2000	20.622	295.359
10/07/2023	14,1000	13,9000	14,1000	14,0000	8.412	117.652
06/07/2023	14,4000	14,1000	14,3000	14,1000	13.990	199.271
05/07/2023	14,6000	14,2000	14,4000	14,3000	5.552	79.873
04/07/2023	14,3000	13,9000	14,1000	14,3000	20.194	284.804
03/07/2023	14,4000	14,0000	14,4000	14,2000	14.037	198.557
29/06/2023	14,8000	14,2000	14,4000	14,7000	20.491	295.924
28/06/2023	14,5000	14,2000	14,2000	14,2000	11.952	171.899
27/06/2023	14,5000	14,0000	14,2000	14,3000	16.996	241.094
22/06/2023	14,5000	14,1000	14,3000	14,2000	21.583	307.748
21/06/2023	14,8000	14,3000	14,7000	14,6000	11.323	164.688
20/06/2023	14,7000	14,4000	14,7000	14,7000	4.580	66.793
19/06/2023	14,9000	14,6000	14,9000	14,8000	6.777	100.007
16/06/2023	14,9000	14,5000	14,9000	14,9000	11.929	177.036
14/06/2023	15,4000	14,8000	15,0000	15,3000	18.895	286.114
12/06/2023	14,7000	14,2000	14,7000	14,2000	17.279	248.679
09/06/2023	14,7000	14,3000	14,5000	14,7000	21.396	309.521
08/06/2023	15,0000	14,3000	14,7000	14,4000	15.953	232.326
31/05/2023	14,0000	13,5000	13,9000	13,9000	22.748	311.720
26/05/2023	12,4000	11,9000	12,0000	12,1000	25.445	307.708
24/05/2023	11,8000	11,6000	11,7000	11,7000	5.812	68.220
22/05/2023	11,8000	11,2000	11,7000	11,4000	5.981	68.770
17/05/2023	11,8000	11,5000	11,7000	11,8000	2.512	29.167
16/05/2023	11,8000	11,4000	11,8000	11,4000	4.291	49.525
15/05/2023	11,9000	11,7000	11,8000	11,9000	3.448	40.698
12/05/2023	12,0000	11,6000	11,9000	11,9000	1.630	19.195
10/05/2023	11,9000	11,5000	11,5000	11,8000	15.621	183.172
08/05/2023	11,5000	10,7000	10,7000	11,5000	6.910	76.976
05/05/2023	11,1000	10,4000	11,0000	10,8000	76.389	824.959
04/05/2023	11,2000	10,7000	11,2000	10,9000	2.895	31.768
02/05/2023	11,5000	11,2000	11,5000	11,2000	1.178	13.243
28/04/2023	11,7000	11,2000	11,7000	11,5000	373	4.192
26/04/2023	11,9000	11,3000	11,9000	11,4000	395	4.480
25/04/2023	11,9000	11,2000	11,9000	11,4000	692	7.878
24/04/2023	11,9000	11,6000	11,9000	11,6000	105	1.219
21/04/2023	11,9000	11,5000	11,9000	11,7000	383	4.420
19/04/2023	11,7000	11,1000	11,7000	11,7000	2.011	22.934
18/04/2023	11,9000	11,5000	11,9000	11,7000	462	5.397
13/04/2023	11,8000	11,5000	11,5000	11,5000	299	3.439
12/04/2023	11,8000	11,3000	11,8000	11,5000	1.417	16.315
04/04/2023	12,2000	11,8000	12,2000	11,8000	684	8.112
03/04/2023	12,4000	12,0000	12,4000	12,0000	3.252	39.024
31/03/2023	12,0600	11,8000	12,0600	12,0400	4.979	59.678
30/03/2023	12,0000	11,9860	12,0000	11,9900	1.200	14.387
29/03/2023	12,0000	11,7000	11,9980	12,0000	25.508	305.272
28/03/2023	11,9020	11,3900	11,8000	11,9000	30.405	357.932
27/03/2023	12,0000	11,7000	12,0000	11,8800	18.009	212.996
24/03/2023	12,9900	11,8000	12,9900	12,0000	12.241	150.842
23/03/2023	13,1200	12,0200	13,1200	12,9900	32.910	416.749
22/03/2023	0,0000	0,0000	0,0000	13,4200	0	0
21/03/2023	0,0000	0,0000	0,0000	13,4200	0	0
20/03/2023	0,0000	0,0000	0,0000	13,4200	0	0
17/03/2023	0,0000	0,0000	0,0000	13,4200	0	0
16/03/2023	0,0000	0,0000	0,0000	13,4200	0	0
15/03/2023	0,0000	0,0000	0,0000	13,4200	0	0
14/03/2023	0,0000	0,0000	0,0000	13,4200	0	0
13/03/2023	0,0000	0,0000	0,0000	13,4200	0	0
10/03/2023	0,0000	0,0000	0,0000	13,4200	0	0
09/03/2023	0,0000	0,0000	0,0000	13,4200	0	0
08/03/2023	0,0000	0,0000	0,0000	13,4200	0	0
07/03/2023	0,0000	0,0000	0,0000	13,4200	0	0
06/03/2023	0,0000	0,0000	0,0000	13,4200	0	0
03/03/2023	0,0000	0,0000	0,0000	13,4200	0	0
02/03/2023	0,0000	0,0000	0,0000	13,4200	0	0
01/03/2023	0,0000	0,0000	0,0000	13,4200	0	0
28/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
24/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
23/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
22/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
21/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
20/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
17/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
16/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
15/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
14/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
13/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
10/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
09/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
08/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
07/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
06/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
03/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
02/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
01/02/2023	0,0000	0,0000	0,0000	13,4200	0	0
31/01/2023	0,0000	0,0000	0,0000	13,4200	0	0
30/01/2023	0,0000	0,0000	0,0000	13,4200	0	0
27/01/2023	0,0000	0,0000	0,0000	13,4200	0	0
26/01/2023	0,0000	0,0000	0,0000	13,4200	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:10:57.767	442.146,00	5,45	235,00	5,45	5,48
17:10:43.594	440.867,00	5,45	310,00	5,45	5,30
17:10:43.593	440.866,00	5,45	10,00	5,45	5,30
17:10:43.593	440.865,00	5,45	445,00	5,45	5,30
17:10:43.593	440.864,00	5,45	205,00	5,45	5,30
17:10:43.593	440.863,00	5,45	250,00	5,45	5,30
17:10:43.593	440.862,00	5,45	500,00	5,45	5,30
17:10:43.593	440.861,00	5,45	1.000,00	5,45	5,30
17:10:43.593	440.860,00	5,45	500,00	5,45	5,30
17:00:00.749	427.337,00	5,45	250,00	5,41	5,45

Realtime ΓΔ	17,88 1,31% 1.384,60
Τζίρος	100.89 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5917.11	0.0022%
DAX	19004.78	-0.2913%
SXXP	500.49	-0.022%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05485
EUR/CHF	0.93156
USD/ZAR	18.1561
Όλες οι Ισοτιμίες

BTC/USD	97147.5
Χρυσός	2657.55

Αγορές

Premium Services

Χρηματιστήριο \

AUSTRIACARD HOLDINGS AG (ΚΑ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

AUSTRIACARD HOLDINGS AG (ΚΑ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV