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

2.1400
0.0500 2.3923%
15/09/2025 , 17:25 Πρ. Κλείσιμο 2.0900
Χαμηλό Υψηλό
2,14 2,15
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,00 0,00
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
15/09/2025 2,15 2,14 2,15 2,09382,09 812
12/09/2025 2,09 2,09 2,09 2,09502,09 1041
11/09/2025 2,10 2,09 2,10 2,095002,06 1.0456
10/09/2025 2,10 2,04 2,04 2,065802,04 1.1968
09/09/2025 2,09 2,00 2,09 2,046882,07 1.40216
08/09/2025 2,09 2,05 2,09 2,078692,01 1.7906
05/09/2025 2,07 1,94 2,00 2,013.3531,99 6.74627
04/09/2025 2,00 2,00 2,00 1,99501,99 1001
03/09/2025 2,00 1,98 2,00 1,995581,91 1.1114
02/09/2025 1,96 1,90 1,91 1,911.6951,96 3.2408
01/09/2025 2,00 1,95 2,00 1,961.5301,99 2.9935
29/08/2025 2,06 1,94 2,06 1,991.1582,00 2.30216
28/08/2025 2,04 2,00 2,04 2,001.2052,06 2.4097
27/08/2025 2,04 2,00 2,04 2,062802,06 5613
26/08/2025 2,05 2,00 2,05 2,06802,06 1622
25/08/2025 2,20 1,89 2,20 2,061.9752,02 3.98824
22/08/2025 2,00 1,85 1,85 2,02112,02 212
21/08/2025 2,03 2,01 2,01 2,025231,96 1.0538
20/08/2025 2,09 1,90 2,09 1,962.6031,93 5.05824
19/08/2025 1,94 1,85 1,85 1,935.6601,85 10.82916
18/08/2025 1,89 1,84 1,84 1,852.1931,90 4.0565
14/08/2025 1,86 1,86 1,86 1,90501,90 931
13/08/2025 1,90 1,86 1,90 1,902821,90 5332
12/08/2025 1,90 1,85 1,90 1,905601,88 1.0616
11/08/2025 1,91 1,84 1,84 1,886.3691,85 11.94721
08/08/2025 1,88 1,83 1,83 1,851.1101,76 2.05110
07/08/2025 1,79 1,73 1,77 1,762.7911,76 4.92021
06/08/2025 1,78 1,73 1,75 1,765.8801,80 10.26631
05/08/2025 1,81 1,70 1,73 1,805.0581,78 8.81530
04/08/2025 1,83 1,82 1,82 1,781201,78 2182
01/08/2025 1,75 1,75 1,75 1,782001,78 3501
31/07/2025 1,79 1,74 1,79 1,782.1751,78 3.80514
30/07/2025 1,79 1,76 1,79 1,785001,83 8884
29/07/2025 1,83 1,77 1,83 1,831401,83 2493
28/07/2025 0,00 0,00 0,00 1,8301,83 00
25/07/2025 1,86 1,83 1,86 1,831801,83 3334
24/07/2025 1,84 1,73 1,84 1,833701,83 6668
23/07/2025 1,86 1,83 1,83 1,832.1411,83 3.9297
22/07/2025 1,86 1,82 1,86 1,836071,81 1.1107
21/07/2025 1,83 1,78 1,78 1,817521,78 1.3568
18/07/2025 1,79 1,74 1,76 1,782.6501,79 4.65015
17/07/2025 1,81 1,75 1,76 1,792.3071,84 4.06219
16/07/2025 0,00 0,00 0,00 1,8401,84 00
15/07/2025 1,84 1,84 1,84 1,84501,84 921
14/07/2025 0,00 0,00 0,00 1,8401,84 00
11/07/2025 1,84 1,75 1,75 1,842.2201,87 3.93318
10/07/2025 1,90 1,90 1,90 1,87531,87 1001
09/07/2025 1,90 1,90 1,90 1,87201,87 371
08/07/2025 1,87 1,87 1,87 1,87501,87 931
07/07/2025 1,90 1,89 1,89 1,87501,87 942
04/07/2025 1,99 1,86 1,90 1,872.2901,90 4.37014
03/07/2025 1,92 1,87 1,92 1,904031,92 7655
02/07/2025 1,96 1,85 1,92 1,925.4501,89 10.41931
01/07/2025 1,95 1,86 1,95 1,894831,92 9115
30/06/2025 1,96 1,84 1,96 1,921.6001,82 2.9996
27/06/2025 1,85 1,80 1,85 1,823.8301,86 6.95736
26/06/2025 1,86 1,86 1,86 1,865.6001,85 10.4125
25/06/2025 1,87 1,85 1,86 1,859501,83 1.7585
24/06/2025 1,87 1,81 1,87 1,831.5501,85 2.82713
23/06/2025 1,85 1,85 1,85 1,85501,85 921
20/06/2025 1,90 1,77 1,90 1,851.9721,81 3.61529
19/06/2025 1,92 1,78 1,92 1,812.6701,92 4.86822
18/06/2025 1,96 1,91 1,96 1,921.4001,84 2.6899
17/06/2025 1,90 1,81 1,90 1,843.6911,95 6.80925
16/06/2025 1,95 1,94 1,95 1,952031,95 3943
13/06/2025 1,94 1,94 1,94 1,952001,95 3872
12/06/2025 1,94 1,94 1,94 1,951501,95 2912
11/06/2025 1,95 1,88 1,89 1,951.8361,90 3.5039
10/06/2025 1,90 1,81 1,84 1,901.6001,81 2.9638
06/06/2025 1,82 1,81 1,82 1,818431,86 1.5279
05/06/2025 1,90 1,78 1,78 1,868.7051,76 15.93750
04/06/2025 1,77 1,72 1,77 1,764001,76 6984
03/06/2025 1,79 1,74 1,79 1,767601,76 1.33610
02/06/2025 1,79 1,74 1,77 1,761.2601,77 2.21510
30/05/2025 1,78 1,73 1,78 1,771001,77 1752
29/05/2025 1,79 1,74 1,78 1,772.8251,75 4.9889
28/05/2025 1,79 1,78 1,79 1,751501,75 2672
27/05/2025 1,79 1,72 1,72 1,754501,72 7845
26/05/2025 1,72 1,70 1,70 1,726001,65 1.0276
23/05/2025 1,70 1,63 1,70 1,655.0701,69 8.38921
22/05/2025 1,80 1,63 1,75 1,691.2501,70 2.11112
21/05/2025 1,70 1,70 1,70 1,701.1001,66 1.8688
20/05/2025 1,70 1,64 1,70 1,663.4501,69 5.6729
19/05/2025 1,70 1,60 1,61 1,692.4471,61 3.98119
16/05/2025 1,62 1,58 1,61 1,617.9801,59 12.82915
15/05/2025 1,62 1,57 1,60 1,595.5601,60 8.82530
14/05/2025 1,60 1,58 1,60 1,605.0631,60 8.03018
13/05/2025 1,60 1,60 1,60 1,601001,60 1602
12/05/2025 1,61 1,60 1,61 1,606.6171,63 10.59119
09/05/2025 0,00 0,00 0,00 1,6301,63 00
08/05/2025 1,66 1,60 1,64 1,633201,63 5245
07/05/2025 1,62 1,62 1,62 1,63501,63 811
06/05/2025 0,00 0,00 0,00 1,6301,63 00
05/05/2025 1,67 1,60 1,67 1,632.8171,67 4.53223
02/05/2025 1,67 1,67 1,67 1,676101,65 1.0156
30/04/2025 1,66 1,65 1,66 1,657001,63 1.1568
29/04/2025 1,67 1,67 1,67 1,632001,63 3332
28/04/2025 1,66 1,61 1,62 1,633.1501,62 5.11519
25/04/2025 1,65 1,61 1,65 1,621.8001,65 2.9506
24/04/2025 1,68 1,61 1,68 1,652.1001,65 3.45220
23/04/2025 1,68 1,60 1,60 1,652.3251,68 3.8198
22/04/2025 1,74 1,60 1,74 1,682.1001,68 3.46917
17/04/2025 1,68 1,68 1,68 1,681001,68 1681
16/04/2025 1,68 1,68 1,68 1,682001,68 3361
15/04/2025 0,00 0,00 0,00 1,6801,68 00
14/04/2025 1,69 1,68 1,69 1,683301,68 5543
11/04/2025 1,69 1,67 1,69 1,686501,65 1.0884
10/04/2025 1,67 1,56 1,67 1,659.4201,67 14.90622
09/04/2025 1,68 1,52 1,57 1,676.1501,57 9.62937
08/04/2025 1,70 1,52 1,64 1,577.8091,64 12.35755
07/04/2025 1,70 1,53 1,53 1,642.4301,70 3.98121
04/04/2025 1,73 1,63 1,70 1,703.2001,70 5.34519
03/04/2025 1,74 1,64 1,74 1,708.0361,75 13.39040
02/04/2025 1,77 1,68 1,71 1,753.3101,72 5.70825
01/04/2025 1,72 1,71 1,71 1,721.4001,72 2.3955
31/03/2025 1,76 1,71 1,76 1,721.0501,76 1.8064
28/03/2025 1,76 1,71 1,73 1,762.4001,79 4.14521
27/03/2025 1,80 1,79 1,79 1,795701,76 1.0203
26/03/2025 1,77 1,74 1,77 1,761.2481,79 2.1958
24/03/2025 1,79 1,78 1,79 1,791.5521,80 2.7736
21/03/2025 1,81 1,77 1,77 1,801.0501,79 1.88513
20/03/2025 0,00 0,00 0,00 1,7901,79 00
19/03/2025 1,78 1,78 1,78 1,79501,79 892
17/03/2025 1,81 1,81 1,81 1,772201,77 3981
14/03/2025 1,81 1,76 1,78 1,779.3201,85 16.50519
13/03/2025 1,93 1,85 1,93 1,851.6021,93 2.9716
12/03/2025 0,00 0,00 0,00 1,9301,93 00
11/03/2025 1,93 1,90 1,93 1,936001,89 1.1563
10/03/2025 1,90 1,90 1,90 1,89101,89 191
07/03/2025 0,00 0,00 0,00 1,8901,89 00
06/03/2025 1,90 1,90 1,90 1,891001,89 1901
05/03/2025 1,90 1,90 1,90 1,891001,89 1902