Χρηματιστήριο \

SOFTWeb-ADAPT. I.T. SOLUTIONS
SOFTWEB
  • Κατηγορία: GR_ΕΝΑΛΛΑΚΤΙΚΗ
  • Κλάδος: Λογισμικό
  • Δείκτες: ΔΕΑ
  • Φάση διαπρ: END_OF_DAY
  • Status: ACTIVE
2,1400
Τελ. Ενημ.:
17:25
0,05 2,00%
  • Συν.Όγκος 38
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 8
  • Τζίρος 81
  • Πράξεις 2
  • Saleside SS
  • Bid Ask Ratio
Χαμηλό Ημέρας Υψηλό Ημέρας
2,1400 2,1500
Άνοιγμα 2,15
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,09 2,09
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
2.0900 0.0000 0.0000 %
  • Μέσος σταθμικό 2.1479
  • Εμπορευσιμότητα 0.0007
  • Κεφαλαιοποίηση € 11272346 εκ
  • Αρ. Μετοχών 5393467

Απόδοση

Αρχή εβδ.
2,45%
7 ημερών
3,98%
1 μηνός
10,00%
3 μηνών
7,18%
6 μηνών
8,29%
1 έτους
0,00%

Σχετικές Ειδήσεις

15/09/2025 17:32
SOFTWEB - Οικονομική κατάσταση SOFTWeb (2025,Εξαμηνιαία,Ενοποιημένη)
15/09/2025 17:30
SOFTWEB - ΔΕΛΤΙΟ ΤΥΠΟΥ

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
15/09/2025 2,1500 2,1400 2,1500 2,090038 81
12/09/2025 2,0900 2,0900 2,0900 2,090050 104
11/09/2025 2,1000 2,0900 2,1000 2,0900500 1.045
10/09/2025 2,1000 2,0400 2,0400 2,0600580 1.196
09/09/2025 2,0900 2,0000 2,0900 2,0400688 1.402
08/09/2025 2,0900 2,0500 2,0900 2,0700869 1.790
05/09/2025 2,0700 1,9400 2,0000 2,01003.353 6.746
04/09/2025 2,0000 2,0000 2,0000 1,990050 100
03/09/2025 2,0000 1,9800 2,0000 1,9900558 1.111
02/09/2025 1,9550 1,9000 1,9050 1,91001.695 3.240
01/09/2025 2,0000 1,9500 2,0000 1,95501.530 2.993
29/08/2025 2,0600 1,9400 2,0600 1,99001.158 2.302
28/08/2025 2,0400 1,9950 2,0400 1,99501.205 2.409
27/08/2025 2,0400 2,0000 2,0400 2,0600280 561
26/08/2025 2,0500 2,0000 2,0500 2,060080 162
25/08/2025 2,2000 1,8900 2,2000 2,06001.975 3.988
22/08/2025 1,9950 1,8500 1,8500 2,020011 21
21/08/2025 2,0300 2,0100 2,0100 2,0200523 1.053
20/08/2025 2,0900 1,9000 2,0900 1,95502.603 5.058
19/08/2025 1,9400 1,8500 1,8500 1,92505.660 10.829
18/08/2025 1,8850 1,8400 1,8400 1,85002.193 4.056
14/08/2025 1,8600 1,8600 1,8600 1,900050 93
13/08/2025 1,9000 1,8600 1,9000 1,9000282 533
12/08/2025 1,9000 1,8450 1,9000 1,9000560 1.061
11/08/2025 1,9050 1,8400 1,8400 1,88006.369 11.947
08/08/2025 1,8800 1,8250 1,8250 1,84501.110 2.051
07/08/2025 1,7900 1,7250 1,7700 1,76002.791 4.920
06/08/2025 1,7750 1,7300 1,7450 1,76005.880 10.266
05/08/2025 1,8100 1,7000 1,7250 1,80005.058 8.815
04/08/2025 1,8250 1,8200 1,8200 1,7800120 218
01/08/2025 1,7500 1,7500 1,7500 1,7800200 350
31/07/2025 1,7900 1,7350 1,7900 1,78002.175 3.805
30/07/2025 1,7850 1,7600 1,7850 1,7800500 888
29/07/2025 1,8300 1,7700 1,8300 1,8300140 249
28/07/2025 0,0000 0,0000 0,0000 1,83000 0
25/07/2025 1,8550 1,8250 1,8550 1,8300180 333
24/07/2025 1,8400 1,7300 1,8400 1,8300370 666
23/07/2025 1,8600 1,8250 1,8300 1,83002.141 3.929
22/07/2025 1,8600 1,8200 1,8600 1,8300607 1.110
21/07/2025 1,8300 1,7800 1,7800 1,8050752 1.356
18/07/2025 1,7850 1,7400 1,7600 1,78002.650 4.650
17/07/2025 1,8100 1,7500 1,7600 1,79002.307 4.062
16/07/2025 0,0000 0,0000 0,0000 1,84000 0
15/07/2025 1,8400 1,8400 1,8400 1,840050 92
14/07/2025 0,0000 0,0000 0,0000 1,84000 0
11/07/2025 1,8400 1,7500 1,7500 1,84002.220 3.933
10/07/2025 1,8950 1,8950 1,8950 1,870053 100
09/07/2025 1,8950 1,8950 1,8950 1,870020 37
08/07/2025 1,8700 1,8700 1,8700 1,870050 93
07/07/2025 1,8950 1,8900 1,8900 1,870050 94
04/07/2025 1,9900 1,8600 1,9000 1,87002.290 4.370
03/07/2025 1,9200 1,8700 1,9200 1,9000403 765
02/07/2025 1,9600 1,8500 1,9200 1,91505.450 10.419
01/07/2025 1,9500 1,8600 1,9450 1,8850483 911
30/06/2025 1,9600 1,8400 1,9550 1,91501.600 2.999
27/06/2025 1,8500 1,8000 1,8500 1,81503.830 6.957
26/06/2025 1,8600 1,8550 1,8550 1,86005.600 10.412
25/06/2025 1,8650 1,8500 1,8600 1,8500950 1.758
24/06/2025 1,8650 1,8050 1,8650 1,82501.550 2.827
23/06/2025 1,8450 1,8450 1,8450 1,850050 92
20/06/2025 1,9000 1,7650 1,8950 1,85001.972 3.615
19/06/2025 1,9200 1,7750 1,9200 1,81002.670 4.868
18/06/2025 1,9600 1,9050 1,9600 1,92001.400 2.689
17/06/2025 1,9000 1,8050 1,9000 1,84003.691 6.809
16/06/2025 1,9500 1,9350 1,9500 1,9500203 394
13/06/2025 1,9350 1,9350 1,9350 1,9500200 387
12/06/2025 1,9400 1,9400 1,9400 1,9500150 291
11/06/2025 1,9500 1,8800 1,8850 1,95001.836 3.503
10/06/2025 1,9000 1,8100 1,8400 1,89501.600 2.963
06/06/2025 1,8150 1,8100 1,8150 1,8100843 1.527
05/06/2025 1,8950 1,7800 1,7800 1,85508.705 15.937
04/06/2025 1,7700 1,7200 1,7700 1,7600400 698
03/06/2025 1,7850 1,7350 1,7850 1,7600760 1.336
02/06/2025 1,7900 1,7400 1,7700 1,76001.260 2.215
30/05/2025 1,7750 1,7250 1,7750 1,7650100 175
29/05/2025 1,7900 1,7400 1,7750 1,76502.825 4.988
28/05/2025 1,7850 1,7750 1,7850 1,7450150 267
27/05/2025 1,7900 1,7200 1,7200 1,7450450 784
26/05/2025 1,7150 1,7000 1,7000 1,7150600 1.027
23/05/2025 1,7000 1,6300 1,6950 1,64505.070 8.389
22/05/2025 1,7950 1,6300 1,7450 1,69001.250 2.111
21/05/2025 1,7000 1,6950 1,6950 1,70001.100 1.868
20/05/2025 1,6950 1,6400 1,6950 1,66003.450 5.672
19/05/2025 1,6950 1,6000 1,6100 1,69002.447 3.981
16/05/2025 1,6200 1,5750 1,6100 1,61007.980 12.829
15/05/2025 1,6200 1,5700 1,6000 1,58505.560 8.825
14/05/2025 1,6000 1,5800 1,6000 1,60005.063 8.030
13/05/2025 1,6000 1,6000 1,6000 1,6000100 160
12/05/2025 1,6100 1,6000 1,6100 1,60006.617 10.591
09/05/2025 0,0000 0,0000 0,0000 1,62500 0
08/05/2025 1,6600 1,6000 1,6350 1,6250320 524
07/05/2025 1,6200 1,6200 1,6200 1,625050 81
06/05/2025 0,0000 0,0000 0,0000 1,62500 0
05/05/2025 1,6650 1,5950 1,6650 1,62502.817 4.532
02/05/2025 1,6650 1,6650 1,6650 1,6650610 1.015
30/04/2025 1,6600 1,6450 1,6600 1,6500700 1.156
29/04/2025 1,6650 1,6650 1,6650 1,6300200 333
28/04/2025 1,6550 1,6100 1,6200 1,63003.150 5.115
25/04/2025 1,6500 1,6100 1,6500 1,61501.800 2.950
24/04/2025 1,6750 1,6100 1,6750 1,64502.100 3.452
23/04/2025 1,6800 1,5950 1,5950 1,64502.325 3.819
22/04/2025 1,7350 1,6000 1,7350 1,68002.100 3.469
17/04/2025 1,6800 1,6800 1,6800 1,6750100 168
16/04/2025 1,6800 1,6800 1,6800 1,6750200 336
15/04/2025 0,0000 0,0000 0,0000 1,67500 0
14/04/2025 1,6900 1,6750 1,6900 1,6750330 554
11/04/2025 1,6850 1,6650 1,6850 1,6750650 1.088
10/04/2025 1,6650 1,5600 1,6650 1,65009.420 14.906
09/04/2025 1,6800 1,5200 1,5700 1,66506.150 9.629
08/04/2025 1,7000 1,5200 1,6400 1,57007.809 12.357
07/04/2025 1,6950 1,5300 1,5300 1,64002.430 3.981
04/04/2025 1,7250 1,6300 1,6950 1,69503.200 5.345
03/04/2025 1,7400 1,6350 1,7400 1,69508.036 13.390
02/04/2025 1,7700 1,6800 1,7100 1,74503.310 5.708
01/04/2025 1,7200 1,7100 1,7100 1,71501.400 2.395
31/03/2025 1,7600 1,7100 1,7600 1,72001.050 1.806
28/03/2025 1,7600 1,7100 1,7250 1,75502.400 4.145
27/03/2025 1,7950 1,7900 1,7900 1,7900570 1.020
26/03/2025 1,7700 1,7400 1,7700 1,75501.248 2.195
24/03/2025 1,7900 1,7800 1,7900 1,78501.552 2.773
21/03/2025 1,8100 1,7700 1,7700 1,80001.050 1.885
20/03/2025 0,0000 0,0000 0,0000 1,78500 0
19/03/2025 1,7800 1,7800 1,7800 1,785050 89
17/03/2025 1,8100 1,8100 1,8100 1,7650220 398
14/03/2025 1,8100 1,7600 1,7800 1,76509.320 16.505
13/03/2025 1,9250 1,8500 1,9250 1,85001.602 2.971
12/03/2025 0,0000 0,0000 0,0000 1,93000 0
11/03/2025 1,9300 1,9000 1,9300 1,9300600 1.156
10/03/2025 1,9000 1,9000 1,9000 1,890010 19
07/03/2025 0,0000 0,0000 0,0000 1,89000 0
06/03/2025 1,9000 1,9000 1,9000 1,8900100 190
05/03/2025 1,9000 1,9000 1,9000 1,8900100 190

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
13:48:28.135 2.851,00 2,14 8,00 2,002,14
12:52:56.450 2.206,00 2,15 30,00 2,002,15