Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

AUSTRIACARD HOLDINGS AG (ACAG)

Προσθήκη στις μετοχές μου
Τιμή Realtime
RT Premium

5,8700€

0,1900 (3,35 %)

Άνοιγμα 5,6700
Υψηλό 5,9100
Χαμηλό 5,6500
Όγκος 103.355
Τζίρος 599.961 €
Πράξεις 350
Αγοραστές 5,8700 x 861
Πωλητές
Κεφαλαιοποίηση 213.397.205 €
Υψηλό Εβδ. 5,8700
Υψηλό Μήνα 5,8700
Υψηλό 52 εβδ. 6,1800
Χαμηλό Εβδ. 5,5000
Χαμηλό Μήνα 5,4300
Χαμηλό 52 εβδ. 4,8000
Αρ. Μετοχών 36.353.868

Ιστορικά κλεισίματα μετοχής acag

/finance/exporthistorycloses?symbol=acag&key=886861672

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/12/2025	5,8700	3,35%	5,6700	5,9100	5,6500	103.355	599.961,36
15/12/2025	5,6800	2,53%	5,5600	5,6800	5,5200	45.074	252.776,19
12/12/2025	5,5400	0,73%	5,5200	5,5600	5,5000	18.148	100.287,11
11/12/2025	5,5000	-0,72%	5,5400	5,5400	5,4800	17.561	96.788,11
10/12/2025	5,5400	0,18%	5,5400	5,5600	5,4800	21.682	119.493,97
09/12/2025	5,5300	-0,54%	5,5500	5,5600	5,5000	14.723	81.462,99
08/12/2025	5,5600	0,18%	5,5700	5,5900	5,5200	16.396	90.986,54
05/12/2025	5,5500	-0,36%	5,6000	5,6100	5,5500	17.401	97.090,65
04/12/2025	5,5700	0,18%	5,5800	5,5800	5,5200	18.052	100.299,42
03/12/2025	5,5600	1,09%	5,6400	5,6600	5,5600	40.108	224.759,41
02/12/2025	5,5000	1,29%	5,4300	5,5300	5,4300	23.497	129.046,62
01/12/2025	5,4300	-0,37%	5,4200	5,5100	5,4100	21.388	117.017,39
28/11/2025	5,4500	-1,98%	5,5400	5,5400	5,4000	29.456	161.135,94
27/11/2025	5,5600	-0,18%	5,5700	5,5900	5,4900	32.321	178.978,35
26/11/2025	5,5700	0,00%	5,5800	5,5900	5,5100	22.210	123.468,27
25/11/2025	5,5700	0,00%	5,5900	5,5900	5,5600	25.977	144.834,08
24/11/2025	5,5700	0,00%	5,5900	5,6400	5,5400	40.452	225.400,08
21/11/2025	5,5700	0,36%	5,5200	5,5900	5,4300	16.155	88.726,46
20/11/2025	5,5500	0,91%	5,5500	5,5700	5,4500	57.349	316.041,54
19/11/2025	5,5000	1,66%	5,4200	5,5400	5,4200	23.073	126.624,48
18/11/2025	5,4100	-2,87%	5,5300	5,5500	5,4000	29.216	159.560,88
17/11/2025	5,5700	5,29%	5,3400	5,5800	5,3100	112.888	618.920,01
14/11/2025	5,2900	0,57%	5,3200	5,3800	5,2800	76.862	408.554,38
13/11/2025	5,2600	2,14%	5,2000	5,2800	5,1400	55.736	291.847,30
12/11/2025	5,1500	0,78%	5,1000	5,1500	5,0900	11.574	59.289,79
11/11/2025	5,1100	2,20%	5,0400	5,1500	5,0400	30.983	158.649,19
10/11/2025	5,0000	4,06%	4,8100	5,0300	4,8100	35.268	173.945,76
07/11/2025	4,8050	0,10%	4,8000	4,8150	4,7500	18.965	90.959,68
06/11/2025	4,8000	-0,52%	4,8200	4,8400	4,7900	22.789	109.849,80
05/11/2025	4,8250	0,10%	4,8350	4,8600	4,8000	19.076	91.969,47
04/11/2025	4,8200	-0,62%	4,8600	4,8600	4,8000	16.975	82.083,19
03/11/2025	4,8500	0,21%	4,8750	4,9000	4,8400	26.823	130.356,37
31/10/2025	4,8400	-1,12%	4,9100	4,9400	4,7950	51.430	249.373,46
30/10/2025	4,8950	-0,10%	4,9500	4,9500	4,8500	18.760	91.914,75
29/10/2025	4,9000	-0,91%	4,9650	5,0000	4,9000	26.581	131.699,75
27/10/2025	4,9450	0,71%	4,9100	4,9800	4,8900	14.563	71.858,78
24/10/2025	4,9100	-0,10%	4,9150	4,9650	4,9000	15.365	75.622,24
23/10/2025	4,9150	-0,51%	4,9650	4,9850	4,9000	19.798	97.751,23
22/10/2025	4,9400	0,82%	4,9200	4,9700	4,8900	18.992	93.480,30
21/10/2025	4,9000	0,00%	4,9000	4,9300	4,8450	21.191	103.731,83
20/10/2025	4,9000	0,82%	4,9350	4,9500	4,8600	12.333	60.753,68
17/10/2025	4,8600	-1,32%	4,8900	4,8950	4,8500	32.256	157.012,94
16/10/2025	4,9250	-0,10%	4,9400	4,9550	4,9000	21.483	105.659,90
15/10/2025	4,9300	0,00%	4,9500	4,9650	4,9300	15.059	74.538,26
14/10/2025	4,9300	-1,00%	4,9800	5,0200	4,9300	23.802	117.754,21
13/10/2025	4,9800	-0,60%	4,9900	5,0100	4,9300	13.546	67.445,67
10/10/2025	5,0100	-0,79%	5,0300	5,0900	4,9800	16.790	84.352,65
09/10/2025	5,0500	2,02%	4,9750	5,0500	4,9600	17.839	89.406,99
08/10/2025	4,9500	-0,10%	4,9650	4,9650	4,9300	16.913	83.683,54
07/10/2025	4,9550	0,10%	4,9750	4,9850	4,9300	27.734	137.278,45
06/10/2025	4,9500	-1,00%	5,0000	5,0200	4,9500	18.235	90.590,83
03/10/2025	5,0000	0,60%	4,9700	5,0500	4,9650	26.056	130.435,81
02/10/2025	4,9700	0,40%	4,9500	5,0100	4,9450	29.326	145.749,38
01/10/2025	4,9500	-1,98%	5,0400	5,0600	4,9200	32.157	160.050,44
30/9/2025	5,0500	-2,13%	5,1700	5,1800	5,0200	37.796	192.637,56
29/9/2025	5,1600	-0,77%	5,2500	5,2500	5,1400	26.519	137.413,76
26/9/2025	5,2000	0,00%	5,2300	5,2500	5,1900	12.666	65.961,26
25/9/2025	5,2000	-0,19%	5,2500	5,3000	5,2000	14.843	77.509,73
24/9/2025	5,2100	-0,19%	5,2100	5,2600	5,1900	22.920	119.563,47
23/9/2025	5,2200	0,38%	5,2200	5,2300	5,2000	19.648	102.543,52
22/9/2025	5,2000	0,00%	5,2000	5,2400	5,1900	19.178	100.027,01
19/9/2025	5,2000	-0,95%	5,2600	5,2600	5,2000	23.613	123.411,16
18/9/2025	5,2500	0,38%	5,2300	5,2700	5,2200	20.402	106.882,63
17/9/2025	5,2300	-0,76%	5,3000	5,3000	5,2200	17.438	91.745,35
16/9/2025	5,2700	0,57%	5,2600	5,3000	5,2400	27.290	143.882,11
15/9/2025	5,2400	-0,19%	5,2500	5,2600	5,2100	25.069	131.252,87
12/9/2025	5,2500	0,19%	5,2600	5,2800	5,2500	24.103	126.825,22
11/9/2025	5,2400	-0,38%	5,2600	5,2800	5,2200	34.794	182.351,20
10/9/2025	5,2600	0,77%	5,2500	5,3600	5,2000	29.648	154.955,75
09/9/2025	5,2200	-1,14%	5,3000	5,3000	5,2000	20.205	105.998,91
08/9/2025	5,2800	0,76%	5,2600	5,3300	5,2400	19.885	105.150,86
05/9/2025	5,2400	0,58%	5,2100	5,2700	5,1900	23.911	125.326,05
04/9/2025	5,2100	-0,57%	5,2700	5,2700	5,1700	35.930	187.245,93
03/9/2025	5,2400	0,38%	5,2300	5,2500	5,1800	33.760	176.406,34
02/9/2025	5,2200	-0,38%	5,2400	5,3000	5,2100	39.572	207.935,57
01/9/2025	5,2400	-0,19%	5,2600	5,3400	5,2400	29.719	157.006,98
29/8/2025	5,2500	-2,78%	5,4000	5,4200	5,2400	113.697	602.835,89
28/8/2025	5,4000	-4,26%	5,6400	5,6400	5,3500	122.938	673.003,26
27/8/2025	5,6400	-0,35%	5,6700	5,7300	5,6400	28.468	161.460,32
26/8/2025	5,6600	-1,05%	5,7500	5,7500	5,6400	51.919	294.767,63
25/8/2025	5,7200	0,35%	5,8300	5,8300	5,7100	46.770	268.797,07
22/8/2025	5,7000	0,71%	5,6600	5,8100	5,6600	51.554	295.807,58
21/8/2025	5,6600	0,18%	5,6800	5,6800	5,6200	27.390	154.495,21
20/8/2025	5,6500	-1,05%	5,7000	5,7000	5,6100	47.660	269.673,56
19/8/2025	5,7100	0,18%	5,7400	5,7600	5,6500	15.137	86.567,86
18/8/2025	5,7000	-0,35%	5,7200	5,7500	5,6800	29.897	171.032,69
14/8/2025	5,7200	0,00%	5,7500	5,7500	5,6800	22.460	128.572,15
13/8/2025	5,7200	0,35%	5,6800	5,7400	5,6800	26.803	152.968,24
12/8/2025	5,7000	-0,87%	5,7200	5,8200	5,6900	44.700	256.637,59
11/8/2025	5,7500	-0,17%	5,7900	5,7900	5,7200	22.436	128.961,93
08/8/2025	5,7600	0,00%	5,7800	5,7900	5,7000	12.893	74.106,45
07/8/2025	5,7600	0,35%	5,7700	5,8000	5,7600	34.343	198.301,84
06/8/2025	5,7400	0,17%	5,7300	5,7600	5,7000	12.106	69.326,29
05/8/2025	5,7300	0,35%	5,7100	5,8000	5,7000	56.883	326.604,98
04/8/2025	5,7100	2,33%	5,6000	5,7500	5,5700	60.708	346.401,52
01/8/2025	5,5800	-1,24%	5,6500	5,6700	5,5600	38.272	214.216,93
31/7/2025	5,6500	2,54%	5,6200	5,7800	5,6000	176.905	1.001.645,31
30/7/2025	5,5100	0,36%	5,5300	5,5300	5,3900	40.593	220.367,79
29/7/2025	5,4900	0,00%	5,4900	5,5200	5,4600	39.983	218.519,68
28/7/2025	5,4900	1,10%	5,4200	5,5800	5,4200	20.213	111.128,44
25/7/2025	5,4300	0,00%	5,4300	5,5000	5,4000	11.913	64.648,25
24/7/2025	5,4300	0,00%	5,3800	5,4400	5,3700	22.127	119.727,42
23/7/2025	5,4300	0,37%	5,4100	5,5000	5,4000	21.718	118.093,81
22/7/2025	5,4100	-1,64%	5,4900	5,4900	5,4100	20.577	112.370,68
21/7/2025	5,5000	-0,18%	5,5100	5,5500	5,4800	30.589	168.658,72
18/7/2025	5,5100	0,73%	5,5000	5,5300	5,4800	37.612	206.827,24
17/7/2025	5,4700	1,30%	5,4400	5,4700	5,4000	29.130	158.105,99
16/7/2025	5,4000	-0,74%	5,4400	5,4700	5,4000	14.611	79.585,68
15/7/2025	5,4400	0,74%	5,4500	5,4800	5,4200	15.421	83.958,43
14/7/2025	5,4000	-0,74%	5,4400	5,4800	5,3700	34.803	189.351,71
11/7/2025	5,4400	-1,27%	5,5400	5,5600	5,4300	26.037	142.479,53
10/7/2025	5,5100	1,29%	5,4400	5,5700	5,4400	52.572	288.243,65
09/7/2025	5,4400	1,12%	5,3900	5,4500	5,3700	28.887	156.254,17
08/7/2025	5,3800	-0,37%	5,4000	5,4000	5,3700	25.344	136.778,99
07/7/2025	5,4000	0,00%	5,4300	5,4300	5,3900	49.669	268.240,28
04/7/2025	5,4000	-0,37%	5,4200	5,4200	5,3800	14.558	78.623,24
03/7/2025	5,4200	0,93%	5,3900	5,4300	5,3600	12.151	65.375,79
02/7/2025	5,3700	0,94%	5,3400	5,3700	5,3200	29.760	158.751,95
01/7/2025	5,3200	-1,12%	5,3800	5,3900	5,3200	21.055	112.206,98
30/6/2025	5,3800	0,00%	5,4300	5,4300	5,3300	58.371	313.274,32
27/6/2025	5,3800	-0,92%	5,4400	5,4600	5,3800	19.258	104.321,89
26/6/2025	5,4300	0,74%	5,4000	5,4500	5,4000	20.493	111.197,28
25/6/2025	5,3900	0,94%	5,3600	5,4000	5,3000	29.634	159.155,98
24/6/2025	5,3400	1,33%	5,2700	5,3700	5,2700	18.670	99.622,07
23/6/2025	5,2700	0,38%	5,2400	5,2700	5,2200	20.200	105.997,99
20/6/2025	5,2500	0,57%	5,2500	5,2500	5,2000	18.829	98.561,72
19/6/2025	5,2200	-0,76%	5,2500	5,2600	5,1800	21.929	114.711,97
18/6/2025	5,2600	-0,38%	5,2900	5,2900	5,1800	31.914	167.055,90
17/6/2025	5,2800	-0,38%	5,2800	5,3000	5,2300	38.058	200.002,68
16/6/2025	5,3000	0,00%	5,2900	5,3100	5,2600	29.621	156.515,96
13/6/2025	5,3000	-2,03%	5,2900	5,3200	5,2600	29.332	154.949,50
12/6/2025	5,4100	1,88%	5,3300	5,4200	5,2600	39.955	213.295,32
11/6/2025	5,3100	0,76%	5,2900	5,3400	5,2500	29.686	157.220,71
10/6/2025	5,2700	0,96%	5,2700	5,2700	5,2200	51.506	270.089,26
06/6/2025	5,2200	-1,51%	5,3000	5,3000	5,2000	91.987	480.636,61
05/6/2025	5,3000	0,76%	5,2600	5,3000	5,2200	71.399	375.750,24
04/6/2025	5,2600	-1,87%	5,3600	5,3600	5,2400	134.873	713.991,36
03/6/2025	5,3600	0,00%	5,3400	5,3700	5,2700	86.209	458.657,00
02/6/2025	5,3600	0,00%	5,3400	5,3600	5,2000	85.219	450.806,10
30/5/2025	5,3600	-0,37%	5,3800	5,4200	5,3500	48.907	263.587,57
29/5/2025	5,3800	-0,19%	5,4000	5,4600	5,3100	82.290	441.172,43
28/5/2025	5,3900	-2,00%	5,5100	5,5200	5,3200	65.989	358.476,51
27/5/2025	5,5000	-0,18%	5,5300	5,5500	5,4800	65.008	357.847,43
26/5/2025	5,5100	1,47%	5,4500	5,5200	5,4300	76.074	417.769,88
23/5/2025	5,4300	-1,99%	5,5600	5,6000	5,3500	112.659	619.074,14
22/5/2025	5,5400	-1,07%	5,6100	5,6500	5,5000	86.966	483.546,06
21/5/2025	5,6000	-0,36%	5,6200	5,6800	5,6000	54.013	304.189,08
20/5/2025	5,6200	-6,95%	5,8500	5,8500	5,6100	160.717	917.735,38
19/5/2025	6,0400	-0,49%	6,0700	6,1000	6,0400	40.019	243.061,11
16/5/2025	6,0700	-0,33%	6,0900	6,1000	6,0200	32.214	195.229,29
15/5/2025	6,0900	-0,16%	6,1000	6,1000	6,0500	30.636	186.294,52
14/5/2025	6,1000	1,84%	6,0800	6,1100	6,0100	73.066	443.492,16
13/5/2025	5,9900	0,50%	5,9900	6,0000	5,9400	31.037	185.105,59
12/5/2025	5,9600	-0,33%	6,0300	6,0400	5,9100	43.020	257.409,51
09/5/2025	5,9800	0,67%	5,9700	6,0000	5,9400	42.842	255.743,86
08/5/2025	5,9400	-0,17%	5,9800	6,0000	5,8800	34.004	201.545,38
07/5/2025	5,9500	0,00%	5,9800	5,9900	5,9400	27.399	163.428,54
06/5/2025	5,9500	-0,67%	6,0000	6,0000	5,9500	30.578	182.534,85
05/5/2025	5,9900	0,34%	6,0000	6,0000	5,9500	22.787	136.221,96
02/5/2025	5,9700	1,53%	5,9300	6,0000	5,9000	34.176	203.743,60
30/4/2025	5,8800	-0,84%	5,9600	5,9600	5,8800	32.043	189.192,38
29/4/2025	5,9300	-0,34%	5,9700	5,9700	5,9000	18.687	110.675,40
28/4/2025	5,9500	-0,34%	5,9800	6,0000	5,8500	44.264	262.666,94
25/4/2025	5,9700	-0,17%	5,9800	6,0000	5,9600	18.230	108.935,17
24/4/2025	5,9800	0,50%	5,9500	5,9800	5,9200	30.404	181.246,93
23/4/2025	5,9500	0,85%	5,9000	5,9500	5,8800	29.738	176.078,82
22/4/2025	5,9000	2,97%	5,7500	5,9000	5,7500	26.823	156.708,32
17/4/2025	5,7300	-1,88%	5,8200	5,8300	5,7300	8.324	48.068,77
16/4/2025	5,8400	-1,02%	5,8800	5,8900	5,7800	15.061	88.018,14
15/4/2025	5,9000	0,85%	5,9000	5,9400	5,8400	23.776	139.996,17
14/4/2025	5,8500	0,86%	5,8300	5,8800	5,8200	16.092	94.204,71
11/4/2025	5,8000	-0,34%	5,8700	5,8700	5,7100	20.472	118.511,05
10/4/2025	5,8200	1,04%	5,8200	5,9000	5,7900	103.367	597.091,31
09/4/2025	5,7600	-0,35%	5,5700	5,7600	5,4900	34.795	195.509,20
08/4/2025	5,7800	3,58%	5,6200	5,7800	5,5700	38.709	219.842,33
07/4/2025	5,5800	-1,93%	5,4000	5,6900	5,2600	56.193	307.799,74
04/4/2025	5,6900	-2,74%	5,9000	5,9000	5,6400	54.645	313.095,79
03/4/2025	5,8500	-2,50%	5,9400	6,0700	5,8500	60.351	359.906,96
02/4/2025	6,0000	0,50%	6,0000	6,0900	6,0000	38.929	234.430,15
01/4/2025	5,9700	-0,17%	6,0000	6,0100	5,9400	36.335	216.747,54
31/3/2025	5,9800	-0,83%	6,0300	6,0300	5,9300	26.925	160.552,12
28/3/2025	6,0300	1,17%	6,0000	6,0700	6,0000	34.409	207.549,96
27/3/2025	5,9600	-0,50%	6,0300	6,0400	5,9600	48.194	289.360,63
26/3/2025	5,9900	-0,33%	6,0200	6,1000	5,9900	80.076	483.159,86
24/3/2025	6,0100	0,17%	6,0400	6,0500	5,9800	42.351	254.321,83
21/3/2025	6,0000	-1,64%	6,1000	6,1200	6,0000	13.462	81.303,67
20/3/2025	6,1000	1,67%	6,0500	6,1500	6,0200	33.710	205.344,19
19/3/2025	6,0000	-1,15%	6,0800	6,0800	5,9500	32.976	198.028,89
18/3/2025	6,0700	1,68%	5,9700	6,0800	5,9500	51.418	310.502,14
17/3/2025	5,9700	-0,83%	6,0200	6,0300	5,9000	23.511	140.358,91
14/3/2025	6,0200	0,33%	6,0200	6,0400	5,9600	5.307	31.793,28
13/3/2025	6,0000	1,18%	5,9500	6,0500	5,9100	25.945	155.373,67
12/3/2025	5,9300	0,17%	5,9300	5,9900	5,8800	50.979	302.169,15
11/3/2025	5,9200	-0,17%	5,9300	5,9700	5,9000	7.066	41.797,97
10/3/2025	5,9300	-0,84%	5,9500	5,9800	5,9000	21.224	125.911,17
07/3/2025	5,9800	0,50%	5,8900	5,9900	5,8800	13.434	80.074,14
06/3/2025	5,9500	-0,83%	5,9900	6,0500	5,8600	18.629	110.926,78
05/3/2025	6,0000	0,17%	5,9900	6,0600	5,9200	7.742	46.464,29
04/3/2025	5,9900	-1,32%	6,0600	6,0800	5,9000	6.423	38.454,97
28/2/2025	6,0700	1,17%	6,0000	6,1000	5,9500	18.085	108.524,13
27/2/2025	6,0000	-1,64%	6,0500	6,0500	5,9500	21.931	131.414,22
26/2/2025	6,1000	0,00%	6,1000	6,1200	6,0100	118.982	723.537,62
25/2/2025	6,1000	0,83%	6,0000	6,1000	6,0000	30.516	184.915,16
24/2/2025	6,0500	-1,79%	6,1400	6,1400	5,9900	44.826	271.533,74
21/2/2025	6,1600	-0,32%	6,1900	6,2300	6,1100	24.510	151.223,44
20/2/2025	6,1800	0,00%	6,2200	6,2200	6,1100	29.158	179.928,37
19/2/2025	6,1800	0,32%	6,2100	6,4000	6,1300	220.919	1.373.909,75
18/2/2025	6,1600	2,67%	5,9900	6,1800	5,9700	51.728	314.739,94
17/2/2025	6,0000	-0,17%	5,9700	6,0200	5,9600	17.596	105.269,73
14/2/2025	6,0100	0,33%	5,9900	6,0400	5,9900	95.728	574.687,08
13/2/2025	5,9900	0,17%	6,0000	6,0200	5,9900	56.165	336.746,90
12/2/2025	5,9800	-0,17%	6,0100	6,0100	5,9600	34.229	204.684,42
11/2/2025	5,9900	-0,33%	6,0000	6,0400	5,9500	15.286	91.687,88
10/2/2025	6,0100	0,50%	5,9700	6,0100	5,9600	13.225	79.261,56
07/2/2025	5,9800	-0,33%	6,0000	6,0000	5,9200	13.917	82.923,90
06/2/2025	6,0000	0,50%	6,0200	6,0500	5,9500	141.747	850.076,80
05/2/2025	5,9700	1,19%	5,9000	5,9900	5,7800	46.487	273.924,80
04/2/2025	5,9000	2,08%	5,8500	5,9000	5,8000	26.826	156.270,36
03/2/2025	5,7800	-2,20%	5,8900	5,8900	5,7600	28.328	164.629,03
31/1/2025	5,9100	-1,17%	5,9900	6,0300	5,9100	24.627	146.866,98
30/1/2025	5,9800	-0,66%	6,0200	6,0200	5,9600	15.402	92.253,39
29/1/2025	6,0200	-0,17%	6,0600	6,0700	6,0000	21.392	128.855,58
28/1/2025	6,0300	-0,17%	6,0000	6,0600	6,0000	125.745	755.004,47
27/1/2025	6,0400	0,50%	6,0000	6,0500	5,9000	71.860	430.213,52
24/1/2025	6,0100	-0,17%	5,9600	6,0300	5,9600	20.469	122.849,29
23/1/2025	6,0200	0,33%	6,0000	6,0300	5,9600	47.183	283.289,50
22/1/2025	6,0000	-0,17%	6,0200	6,0200	5,9500	12.367	74.168,20
21/1/2025	6,0100	-0,17%	6,0100	6,0200	5,9300	34.774	207.501,26
20/1/2025	6,0200	-0,33%	6,0600	6,0700	5,9900	10.679	64.154,35
17/1/2025	6,0400	-0,49%	6,0900	6,0900	6,0300	10.973	66.446,39
16/1/2025	6,0700	-0,49%	6,1100	6,1100	6,0300	12.975	78.629,42
15/1/2025	6,1000	1,16%	6,0600	6,2500	6,0000	146.181	892.477,61
14/1/2025	6,0300	1,52%	5,9600	6,0900	5,9400	34.970	210.074,40
13/1/2025	5,9400	-0,17%	5,9500	5,9500	5,8900	16.420	97.135,22
10/1/2025	5,9500	0,51%	5,9600	5,9800	5,9000	49.111	292.030,26
09/1/2025	5,9200	-0,50%	5,9500	5,9500	5,8500	205.702	1.200.594,65
08/1/2025	5,9500	0,85%	5,9000	5,9600	5,8800	22.621	133.729,48
07/1/2025	5,9000	0,00%	5,8500	5,9200	5,8500	9.526	56.095,61
03/1/2025	5,9000	0,34%	5,9100	5,9100	5,8600	5.361	31.561,69
02/1/2025	5,8800	-1,01%	5,8700	5,9200	5,8500	14.909	87.604,97
31/12/2024	5,9400	2,41%	5,7900	5,9400	5,7000	124.027	727.691,12
30/12/2024	5,8000	-0,51%	5,8300	5,8300	5,6900	71.375	414.654,90
27/12/2024	5,8300	1,92%	5,7900	5,8400	5,6600	58.594	339.121,39
24/12/2024	5,7200	0,00%	5,8400	5,8400	5,7200	16.705	96.195,30
23/12/2024	5,7200	-2,05%	5,8400	5,8400	5,7200	16.705	96.195,30
20/12/2024	5,8400	0,52%	5,8100	5,8400	5,6500	75.714	436.838,68
19/12/2024	5,8100	0,00%	5,7600	5,8300	5,7400	36.473	211.552,56
18/12/2024	5,8100	0,00%	5,8500	5,8500	5,8100	25.291	147.290,72
17/12/2024	5,8100	1,22%	5,7500	5,8400	5,7500	24.741	143.615,94
16/12/2024	5,7400	-1,03%	5,8000	5,8300	5,7400	21.029	121.262,01
13/12/2024	5,8000	-0,34%	5,8000	5,8500	5,7600	30.841	179.502,52
12/12/2024	5,8200	1,75%	5,7300	5,8500	5,7000	75.393	435.783,33
11/12/2024	5,7200	1,60%	5,6300	5,7300	5,6100	35.352	201.138,16
10/12/2024	5,6300	4,26%	5,4100	5,7000	5,4100	132.364	735.601,56
09/12/2024	5,4000	0,00%	5,4300	5,4700	5,3900	92.198	498.599,35
06/12/2024	5,4000	0,00%	5,4000	5,4200	5,3700	35.202	190.069,36
05/12/2024	5,4000	0,93%	5,3400	5,4200	5,3200	206.802	1.108.452,75
04/12/2024	5,3500	-0,37%	5,3700	5,3900	5,3200	67.638	362.358,80
03/12/2024	5,3700	-0,56%	5,4200	5,4400	5,3700	23.620	127.552,20
02/12/2024	5,4000	0,00%	5,4200	5,4300	5,3800	54.622	294.952,69
29/11/2024	5,4000	-0,37%	5,4200	5,4200	5,3800	33.880	182.855,51
28/11/2024	5,4200	-0,18%	5,4300	5,4500	5,3700	170.019	916.481,84
27/11/2024	5,4300	1,69%	5,3500	5,4300	5,3400	62.089	333.142,48
26/11/2024	5,3400	-0,19%	5,3800	5,3800	5,3300	98.177	523.997,06
25/11/2024	5,3500	0,00%	5,3900	5,4100	5,3200	39.481	211.094,43
22/11/2024	5,3500	-0,37%	5,3800	5,4000	5,3000	63.547	339.745,24
21/11/2024	5,3700	-1,47%	5,4500	5,4800	5,3700	21.390	115.800,95
20/11/2024	5,4500	1,30%	5,3600	5,4500	5,3400	24.852	133.981,94
19/11/2024	5,3800	-2,36%	5,4500	5,4900	5,3500	23.120	124.767,63
18/11/2024	5,5100	-0,72%	5,5500	5,5500	5,4000	16.014	87.853,87
15/11/2024	5,5500	3,74%	5,3800	5,5900	5,3200	107.352	591.537,79
14/11/2024	5,3500	0,19%	5,3600	5,4000	5,3000	37.599	200.866,29
13/11/2024	5,3400	0,75%	5,3000	5,3500	5,2800	19.990	105.986,28
12/11/2024	5,3000	0,00%	5,3400	5,3400	5,2300	17.606	93.016,81
11/11/2024	5,3000	-0,38%	5,3100	5,3600	5,2800	33.123	176.019,04
08/11/2024	5,3200	0,38%	5,3500	5,3500	5,2500	14.855	78.576,71
07/11/2024	5,3000	-1,30%	5,4000	5,4100	5,2400	19.755	105.284,01
06/11/2024	5,3700	0,37%	5,3700	5,4300	5,3200	16.894	90.809,77
05/11/2024	5,3500	-0,37%	5,3800	5,4000	5,3400	17.053	91.510,50
04/11/2024	5,3700	-1,10%	5,4700	5,4700	5,3100	17.111	92.038,75
01/11/2024	5,4300	0,00%	5,4700	5,4700	5,3800	16.273	88.240,47
31/10/2024	5,4300	-0,18%	5,5000	5,5000	5,4000	7.486	40.657,45
30/10/2024	5,4400	-1,09%	5,5200	5,5200	5,4000	11.036	60.268,36
29/10/2024	5,5000	-1,26%	5,5800	5,6000	5,4900	13.324	73.637,12
25/10/2024	5,5700	-0,54%	5,6200	5,6200	5,5200	13.750	76.305,61
24/10/2024	5,6000	-0,18%	5,6100	5,6300	5,5800	36.396	203.831,20
23/10/2024	5,6100	-0,71%	5,6700	5,6700	5,6100	2.470	13.959,04
22/10/2024	5,6500	-0,53%	5,7000	5,7000	5,6000	10.824	61.140,39
21/10/2024	5,6800	-1,22%	5,7300	5,7500	5,6800	5.364	30.626,26
18/10/2024	5,7500	0,70%	5,7100	5,7500	5,7100	2.050	11.739,50
17/10/2024	5,7100	0,53%	5,7200	5,7500	5,7000	9.323	53.279,29
16/10/2024	5,6800	-0,53%	5,7200	5,7300	5,6800	4.530	25.839,30
15/10/2024	5,7100	0,35%	5,7100	5,7500	5,6900	4.490	25.610,86
14/10/2024	5,6900	-1,22%	5,7800	5,7800	5,6600	18.960	108.371,63
11/10/2024	5,7600	0,17%	5,7900	5,8000	5,7200	13.366	76.765,80
10/10/2024	5,7500	-0,35%	5,7900	5,8000	5,7300	10.937	62.983,66
09/10/2024	5,7700	-1,03%	5,8600	5,8600	5,7700	15.410	89.330,60
08/10/2024	5,8300	-0,85%	5,8800	5,9000	5,8200	9.638	56.459,94
07/10/2024	5,8800	-0,34%	5,9100	5,9100	5,8700	10.218	60.115,56
04/10/2024	5,9000	0,00%	5,8400	5,9000	5,8400	5.325	31.371,43

RECENT SEARCHES

FEATURED

Μικτή εικόνα στη Wall με φόντο τα μάκρο

Κ. Μητσοτάκης: Αυτά είναι τα έξι νέα μέτρα για το στεγαστικό - Ο προϋπολογισμός έχει αποτύπωμα την ενίσχυση του διαθέσιμου εισοδήματος

Χρηματιστήριο: Απώλειες 1% με βαρίδι την Eurobank και τζίρο μαμούθ 447 εκατ. ευρώ

Το σχέδιο της Κομισιόν για το Στεγαστικό: Μέτρα περιορισμού του Airbnb – Eπιδοτήσεις στέγης χωρίς έγκριση από τις Βρυξέλλες – Eπιπλέον κεφάλαια €10 δισ.

BEST TAGS

AUSTRIACARD HOLDINGS AG (ACAG)

5,8700€

Ιστορικά κλεισίματα μετοχής acag