AUSTRIACARD HOLDINGS AG (ΚΑ)
ACAG
6,3400
Τελ. Ενημ.:
17:25
0,02 0,00%
  • Συν.Όγκος 7404
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 10
  • Τζίρος 46919
  • Πράξεις 43
Πώληση
1 Εντολές 188 x 6,340
  • Saleside SSBBBBBBBBBBSSSSSSSBBSBBBBBSII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
6,3000 6,3600
Άνοιγμα 6,32
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5,60 15,30
  • Άνοιγμα τελευτ. δημοπρ. 6.3400
  • Όγκος ανοιγ. τελ. δημ. 12
Προηγ. Κλείσιμο
6.3200 0.0700 1.1200 %
  • Μέσος σταθμικό 6.3370
  • Εμπορευσιμότητα 0.0204
  • Κεφαλαιοποίηση 230483523 εκ
  • Αρ. Μετοχών 36353868

Απόδοση

Αρχή εβδ.
-0,94%
7 ημερών
-2,47%
1 μηνός
2,76%
3 μηνών
1,94%
6 μηνών
-2,02%
1 έτους
-52,91%
Loading...

Σχετικές Ειδήσεις

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
15/03/2024 6,3600 6,3000 6,3200 6,34007.404 46.919
14/03/2024 6,3500 6,2000 6,2500 6,320011.710 73.507
13/03/2024 6,4000 6,2500 6,4000 6,250014.907 94.026
12/03/2024 6,4000 6,3300 6,3300 6,38005.105 32.459
11/03/2024 6,5000 6,3000 6,5000 6,330034.642 222.167
08/03/2024 6,6400 6,4400 6,5700 6,480020.281 132.642
06/03/2024 6,5400 6,3700 6,3700 6,5000116.224 753.086
05/03/2024 6,2700 6,0000 6,0300 6,250030.560 188.821
04/03/2024 6,0600 5,9800 6,0200 6,00003.691 22.189
01/03/2024 6,0400 5,9000 6,0000 6,000018.363 110.065
29/02/2024 6,0100 5,9700 5,9900 6,000015.699 94.121
28/02/2024 6,0000 5,9000 6,0000 5,99005.736 34.170
27/02/2024 6,0600 5,9600 6,0000 6,020012.415 74.690
26/02/2024 6,0000 5,8900 5,9900 5,94009.907 59.023
23/02/2024 6,0100 5,9700 5,9900 5,99008.414 50.402
22/02/2024 6,0200 5,9500 6,0200 6,000014.238 85.198
21/02/2024 6,0400 5,9600 6,0100 6,02009.948 59.685
20/02/2024 6,0400 5,9900 6,0400 6,01006.767 40.664
19/02/2024 6,0600 5,9800 6,0000 6,01005.635 33.905
16/02/2024 6,1200 6,0100 6,1200 6,010011.163 67.542
14/02/2024 6,1700 5,9700 5,9900 6,1500278.462 1.673.339
13/02/2024 6,0100 5,9200 6,0100 5,980010.908 65.221
12/02/2024 6,1000 5,9600 6,0300 5,970012.110 72.755
09/02/2024 6,1000 6,0100 6,1000 6,010010.085 60.811
07/02/2024 6,0500 5,9000 6,0000 6,000011.876 70.790
06/02/2024 6,0000 5,9000 6,0000 5,950012.994 77.334
05/02/2024 6,0000 5,8500 5,8500 5,900015.130 89.858
02/02/2024 6,0000 5,9000 5,9000 5,90008.604 51.237
01/02/2024 5,9500 5,8500 5,9000 5,95008.727 51.285
31/01/2024 6,0500 5,8000 6,0500 5,900024.812 146.073
30/01/2024 6,0500 5,9000 5,9500 6,000011.470 68.370
29/01/2024 6,0000 5,8500 5,8500 6,000010.608 62.829
26/01/2024 6,0000 5,8500 5,9500 5,900014.596 86.441
25/01/2024 6,0500 5,9500 6,0000 5,95006.393 38.135
24/01/2024 6,0500 5,9000 6,0500 6,000022.866 135.591
23/01/2024 6,3000 6,0000 6,1500 6,000024.782 151.428
22/01/2024 6,1000 6,0000 6,0000 6,100011.983 72.051
19/01/2024 6,1000 5,9500 6,0000 6,000019.894 119.417
18/01/2024 6,1000 5,9500 6,0500 6,000019.668 118.150
16/01/2024 6,2500 6,1000 6,2500 6,15008.593 53.040
15/01/2024 6,3500 6,2000 6,2500 6,300010.468 65.497
12/01/2024 6,3000 6,2000 6,2500 6,300014.041 87.416
11/01/2024 6,3000 6,2000 6,2500 6,300018.473 115.644
10/01/2024 6,3500 6,2000 6,2500 6,25007.233 45.253
09/01/2024 6,3500 6,2500 6,3500 6,250012.292 77.455
08/01/2024 6,4000 6,2500 6,3500 6,300018.113 113.945
05/01/2024 6,5500 6,3500 6,5500 6,35009.968 64.354
04/01/2024 6,6500 6,2500 6,2500 6,550032.861 212.147
03/01/2024 6,3000 6,2000 6,2500 6,25005.466 34.143
02/01/2024 6,3500 6,2000 6,3500 6,200016.238 101.527
29/12/2023 6,3000 6,2000 6,2000 6,30008.019 50.060
27/12/2023 6,3500 6,2000 6,3500 6,20008.354 52.086
22/12/2023 6,3000 6,2000 6,2500 6,25004.184 26.160
21/12/2023 6,3000 6,2000 6,2500 6,30009.488 59.109
20/12/2023 6,3500 6,2000 6,2500 6,250017.376 108.696
19/12/2023 6,4000 6,2000 6,4000 6,200024.927 157.241
18/12/2023 6,5000 6,1000 6,1500 6,400038.321 241.599
15/12/2023 6,1500 6,0500 6,1500 6,050031.921 195.265
14/12/2023 6,2000 6,1500 6,2000 6,20006.286 38.895
13/12/2023 6,2000 6,1000 6,1500 6,15006.719 41.387
12/12/2023 6,2000 6,1000 6,2000 6,100013.141 81.017
11/12/2023 6,2500 6,1500 6,2500 6,20008.584 53.197
08/12/2023 6,3000 6,1500 6,2500 6,250015.278 95.038
07/12/2023 6,3500 6,1500 6,3000 6,200035.071 219.060
06/12/2023 6,4000 6,2500 6,4000 6,300036.541 231.635
05/12/2023 6,4500 6,1500 6,1500 6,400053.681 339.992
04/12/2023 6,3500 6,0500 6,2000 6,200060.921 375.435
01/12/2023 6,1000 5,9500 5,9500 6,100020.117 121.285
30/11/2023 6,1000 5,9500 6,0500 5,95005.805 34.968
29/11/2023 6,1000 6,0000 6,0000 6,050012.936 78.306
28/11/2023 6,0500 5,9000 6,0500 6,00008.399 50.215
27/11/2023 6,1000 6,0000 6,0000 6,050012.994 78.178
24/11/2023 6,1500 5,9500 6,1500 6,00008.223 49.513
23/11/2023 6,3000 6,0000 6,1500 6,150021.480 131.360
22/11/2023 6,2000 5,9500 6,0500 6,150027.576 167.795
21/11/2023 6,0500 5,8500 6,0000 5,950012.686 75.962
20/11/2023 6,1500 5,9500 5,9500 6,050015.023 91.073
17/11/2023 6,0000 5,8000 5,8000 5,95008.223 48.444
16/11/2023 5,9500 5,7500 5,9000 5,750028.399 165.324
15/11/2023 6,2000 5,9000 6,2000 5,900022.724 137.413
14/11/2023 6,1500 6,0000 6,1000 6,15009.906 60.301
13/11/2023 6,0000 5,9000 5,9000 6,00005.277 31.368
10/11/2023 5,9000 5,8000 5,8500 5,90003.353 19.639
09/11/2023 6,0500 5,8500 6,0500 5,900012.854 76.286
08/11/2023 6,1000 5,9000 5,9000 6,100015.762 94.772
07/11/2023 6,0000 5,8500 6,0000 5,90005.177 30.653
06/11/2023 6,1000 5,9500 6,0500 6,00006.076 36.620
03/11/2023 6,1000 5,9500 6,1000 6,05005.827 34.907
02/11/2023 6,1000 5,9000 5,9000 6,10009.003 53.629
01/11/2023 5,9500 5,8500 5,9500 5,90003.146 18.554
31/10/2023 6,0000 5,8000 5,8000 5,95006.207 36.754
30/10/2023 5,8500 5,7000 5,8500 5,85003.548 20.550
27/10/2023 5,8000 5,6500 5,6500 5,80005.851 33.683
26/10/2023 5,8500 5,6500 5,8000 5,70008.824 50.717
25/10/2023 6,0500 5,8000 6,0000 5,85007.372 43.416
24/10/2023 5,9500 5,7000 5,9000 5,900014.543 85.090
23/10/2023 6,0500 5,8000 6,0500 5,90004.367 25.768
20/10/2023 6,0000 5,9000 6,0000 5,95003.490 20.733
19/10/2023 6,1000 5,9000 6,0500 6,10004.332 25.986
18/10/2023 6,2500 6,0000 6,2000 6,05003.164 19.275
17/10/2023 6,3000 6,0000 6,3000 6,15004.869 29.931
16/10/2023 6,2500 6,1000 6,2000 6,25003.066 18.964
13/10/2023 6,3500 5,9500 6,3500 6,25006.193 38.166
12/10/2023 6,5000 6,2500 6,2500 6,35007.365 47.183
11/10/2023 6,5000 6,0500 6,1500 6,50007.032 43.972
10/10/2023 6,2000 5,8500 5,9000 6,20007.459 44.749
09/10/2023 6,0000 5,7500 6,0000 5,900014.728 86.033
05/10/2023 6,0000 5,6000 6,0000 5,60006.912 40.221
04/10/2023 5,9500 5,8000 5,9500 5,95005.541 32.330
03/10/2023 6,1000 5,8500 6,1000 5,85005.937 35.471
02/10/2023 6,0500 5,9000 6,0000 6,05003.540 21.177
29/09/2023 6,1500 6,0000 6,0500 6,00004.825 29.217
28/09/2023 6,1000 5,9500 6,0000 6,00006.415 38.500
27/09/2023 6,1000 5,9500 5,9500 6,00007.980 47.959
21/09/2023 6,1500 5,9000 6,1500 6,100030.860 186.486
20/09/2023 6,3000 6,1000 6,2500 6,150021.350 132.535
19/09/2023 6,3000 6,1500 6,2000 6,25009.935 61.777
18/09/2023 6,5500 6,2500 6,5500 6,250012.589 79.813
14/09/2023 6,5000 6,3000 6,4500 6,45007.955 50.925
13/09/2023 6,5500 6,3000 6,5500 6,450030.474 195.282
12/09/2023 6,6000 6,4500 6,5500 6,500060.965 397.536
11/09/2023 6,9500 6,5500 6,9500 6,60009.112 60.989
08/09/2023 6,8000 6,5500 6,6500 6,80009.700 65.077
07/09/2023 6,9000 6,5000 6,8000 6,750015.494 103.097
06/09/2023 7,0000 6,8500 6,9000 6,85006.218 42.922
05/09/2023 7,0000 6,8000 6,9500 7,000010.351 71.025
04/09/2023 7,1000 6,9000 7,1000 7,000011.850 82.961
31/08/2023 7,4500 7,0500 7,3500 7,100045.568 332.121
30/08/2023 7,1500 7,0000 7,0500 7,10004.191 29.680
29/08/2023 7,1000 6,9500 7,0000 7,10006.227 43.814
28/08/2023 7,0500 6,8500 7,0000 7,05008.600 59.848
25/08/2023 7,0500 6,8500 7,0000 6,95009.418 65.269
24/08/2023 7,1000 6,8500 7,1000 7,050015.069 104.836
22/08/2023 7,3500 7,1500 7,3500 7,25007.931 57.405
21/08/2023 7,4500 7,1500 7,2500 7,350010.238 74.726
18/08/2023 14,6000 14,2000 14,5000 14,40006.488 93.007
17/08/2023 14,6000 13,7000 13,8000 14,500020.031 284.884
16/08/2023 14,0000 13,8000 13,8000 14,00001.705 23.708
14/08/2023 14,2000 13,7000 14,2000 14,00009.897 137.508
11/08/2023 14,5000 14,1000 14,5000 14,300011.471 164.194
10/08/2023 14,6000 14,4000 14,5000 14,60002.935 42.548
09/08/2023 14,8000 14,5000 14,7000 14,60006.498 95.432
07/08/2023 14,7000 14,1000 14,2000 14,600021.893 317.039
04/08/2023 14,2000 13,9000 14,0000 14,100012.835 180.387
03/08/2023 14,3000 13,8000 13,9000 14,000011.703 164.538
02/08/2023 14,1000 13,6000 14,1000 14,00009.928 138.175
01/08/2023 14,3000 14,0000 14,0000 14,300020.664 292.765
28/07/2023 13,8000 13,5000 13,7000 13,80006.442 88.094
27/07/2023 14,0000 13,7000 13,7000 13,700010.915 150.364
26/07/2023 13,9000 13,7000 13,9000 13,700012.704 175.219
25/07/2023 14,0000 13,7000 13,8000 14,00004.438 61.391
24/07/2023 14,0000 13,6000 14,0000 13,700021.294 292.607
20/07/2023 14,2000 13,8000 14,0000 14,000015.857 221.621
19/07/2023 14,1000 13,9000 14,0000 13,90009.737 135.783
18/07/2023 14,1000 13,9000 14,1000 14,000015.375 214.529
17/07/2023 14,3000 14,0000 14,3000 14,100012.549 177.186
14/07/2023 14,3000 14,1000 14,3000 14,20006.199 87.995
13/07/2023 14,7000 14,0000 14,0000 14,200022.960 329.693
12/07/2023 14,4000 14,0000 14,3000 14,00009.084 128.434
11/07/2023 14,5000 14,1000 14,1000 14,200020.622 295.359
10/07/2023 14,1000 13,9000 14,1000 14,00008.412 117.652
06/07/2023 14,4000 14,1000 14,3000 14,100013.990 199.271
05/07/2023 14,6000 14,2000 14,4000 14,30005.552 79.873
04/07/2023 14,3000 13,9000 14,1000 14,300020.194 284.804
03/07/2023 14,4000 14,0000 14,4000 14,200014.037 198.557
29/06/2023 14,8000 14,2000 14,4000 14,700020.491 295.924
28/06/2023 14,5000 14,2000 14,2000 14,200011.952 171.899
27/06/2023 14,5000 14,0000 14,2000 14,300016.996 241.094
22/06/2023 14,5000 14,1000 14,3000 14,200021.583 307.748
21/06/2023 14,8000 14,3000 14,7000 14,600011.323 164.688
20/06/2023 14,7000 14,4000 14,7000 14,70004.580 66.793
19/06/2023 14,9000 14,6000 14,9000 14,80006.777 100.007
16/06/2023 14,9000 14,5000 14,9000 14,900011.929 177.036
14/06/2023 15,4000 14,8000 15,0000 15,300018.895 286.114
12/06/2023 14,7000 14,2000 14,7000 14,200017.279 248.679
09/06/2023 14,7000 14,3000 14,5000 14,700021.396 309.521
08/06/2023 15,0000 14,3000 14,7000 14,400015.953 232.326
31/05/2023 14,0000 13,5000 13,9000 13,900022.748 311.720
26/05/2023 12,4000 11,9000 12,0000 12,100025.445 307.708
24/05/2023 11,8000 11,6000 11,7000 11,70005.812 68.220
22/05/2023 11,8000 11,2000 11,7000 11,40005.981 68.770
17/05/2023 11,8000 11,5000 11,7000 11,80002.512 29.167
16/05/2023 11,8000 11,4000 11,8000 11,40004.291 49.525
15/05/2023 11,9000 11,7000 11,8000 11,90003.448 40.698
12/05/2023 12,0000 11,6000 11,9000 11,90001.630 19.195
10/05/2023 11,9000 11,5000 11,5000 11,800015.621 183.172
08/05/2023 11,5000 10,7000 10,7000 11,50006.910 76.976
05/05/2023 11,1000 10,4000 11,0000 10,800076.389 824.959
04/05/2023 11,2000 10,7000 11,2000 10,90002.895 31.768
02/05/2023 11,5000 11,2000 11,5000 11,20001.178 13.243
28/04/2023 11,7000 11,2000 11,7000 11,5000373 4.192
26/04/2023 11,9000 11,3000 11,9000 11,4000395 4.480
25/04/2023 11,9000 11,2000 11,9000 11,4000692 7.878
24/04/2023 11,9000 11,6000 11,9000 11,6000105 1.219
21/04/2023 11,9000 11,5000 11,9000 11,7000383 4.420
19/04/2023 11,7000 11,1000 11,7000 11,70002.011 22.934
18/04/2023 11,9000 11,5000 11,9000 11,7000462 5.397
13/04/2023 11,8000 11,5000 11,5000 11,5000299 3.439
12/04/2023 11,8000 11,3000 11,8000 11,50001.417 16.315
04/04/2023 12,2000 11,8000 12,2000 11,8000684 8.112
03/04/2023 12,4000 12,0000 12,4000 12,00003.252 39.024
31/03/2023 12,0600 11,8000 12,0600 12,04004.979 59.678
30/03/2023 12,0000 11,9860 12,0000 11,99001.200 14.387
29/03/2023 12,0000 11,7000 11,9980 12,000025.508 305.272
28/03/2023 11,9020 11,3900 11,8000 11,900030.405 357.932
27/03/2023 12,0000 11,7000 12,0000 11,880018.009 212.996
24/03/2023 12,9900 11,8000 12,9900 12,000012.241 150.842
23/03/2023 13,1200 12,0200 13,1200 12,990032.910 416.749
22/03/2023 0,0000 0,0000 0,0000 13,42000 0
21/03/2023 0,0000 0,0000 0,0000 13,42000 0
20/03/2023 0,0000 0,0000 0,0000 13,42000 0
17/03/2023 0,0000 0,0000 0,0000 13,42000 0
16/03/2023 0,0000 0,0000 0,0000 13,42000 0
15/03/2023 0,0000 0,0000 0,0000 13,42000 0
14/03/2023 0,0000 0,0000 0,0000 13,42000 0
13/03/2023 0,0000 0,0000 0,0000 13,42000 0
10/03/2023 0,0000 0,0000 0,0000 13,42000 0
09/03/2023 0,0000 0,0000 0,0000 13,42000 0
08/03/2023 0,0000 0,0000 0,0000 13,42000 0
07/03/2023 0,0000 0,0000 0,0000 13,42000 0
06/03/2023 0,0000 0,0000 0,0000 13,42000 0
03/03/2023 0,0000 0,0000 0,0000 13,42000 0
02/03/2023 0,0000 0,0000 0,0000 13,42000 0
01/03/2023 0,0000 0,0000 0,0000 13,42000 0
28/02/2023 0,0000 0,0000 0,0000 13,42000 0
24/02/2023 0,0000 0,0000 0,0000 13,42000 0
23/02/2023 0,0000 0,0000 0,0000 13,42000 0
22/02/2023 0,0000 0,0000 0,0000 13,42000 0
21/02/2023 0,0000 0,0000 0,0000 13,42000 0
20/02/2023 0,0000 0,0000 0,0000 13,42000 0
17/02/2023 0,0000 0,0000 0,0000 13,42000 0
16/02/2023 0,0000 0,0000 0,0000 13,42000 0
15/02/2023 0,0000 0,0000 0,0000 13,42000 0
14/02/2023 0,0000 0,0000 0,0000 13,42000 0
13/02/2023 0,0000 0,0000 0,0000 13,42000 0
10/02/2023 0,0000 0,0000 0,0000 13,42000 0
09/02/2023 0,0000 0,0000 0,0000 13,42000 0
08/02/2023 0,0000 0,0000 0,0000 13,42000 0
07/02/2023 0,0000 0,0000 0,0000 13,42000 0
06/02/2023 0,0000 0,0000 0,0000 13,42000 0
03/02/2023 0,0000 0,0000 0,0000 13,42000 0
02/02/2023 0,0000 0,0000 0,0000 13,42000 0
01/02/2023 0,0000 0,0000 0,0000 13,42000 0
31/01/2023 0,0000 0,0000 0,0000 13,42000 0
30/01/2023 0,0000 0,0000 0,0000 13,42000 0
27/01/2023 0,0000 0,0000 0,0000 13,42000 0
26/01/2023 0,0000 0,0000 0,0000 13,42000 0
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:09:42.656 566.985,00 6,34 10,00 6,346,34
17:09:42.655 566.984,00 6,34 2,00 6,346,34
16:52:28.815 530.262,00 6,35 10,00 6,316,35
16:49:56.677 525.282,00 6,31 5,00 6,316,35
16:49:56.677 525.281,00 6,31 45,00 6,316,35
16:47:33.332 519.436,00 6,31 80,00 6,326,35
16:47:33.332 519.435,00 6,32 120,00 6,326,35
16:37:32.878 497.298,00 6,32 400,00 6,326,34
15:53:37.939 427.376,00 6,35 550,00 6,326,35
15:47:26.921 419.327,00 6,32 100,00 6,326,33