Χρηματιστήριο \

AUSTRIACARD (ΚΑ)
ACAG
6,8700
Τελ. Ενημ.:
17:28
0,19 2,00%
  • Συν.Όγκος 35230
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 82
  • Τζίρος 241037
  • Πράξεις 182
Αγορά
2 Εντολές 239 x 6,870
  • Saleside SSSSSSSBBSSSSBBBBBBBSBBSSIIIII
  • Bid Ask Ratio 1.0:0.0
Χαμηλό Ημέρας Υψηλό Ημέρας
6,7700 6,9300
Άνοιγμα 6,81
Χαμ. 52 εβδ. Υψ. 52 εβδ.
4,80 8,00
  • Άνοιγμα τελευτ. δημοπρ. 6.8700
  • Όγκος ανοιγ. τελ. δημ. 216
Προηγ. Κλείσιμο
6.6800 0.1200 1.8293 %
  • Μέσος σταθμικό 6.8418
  • Εμπορευσιμότητα 0.0969
  • Κεφαλαιοποίηση € 249751073 εκ
  • Αρ. Μετοχών 36353868

Απόδοση

Αρχή εβδ.
0,45%
7 ημερών
-3,05%
1 μηνός
5,86%
3 μηνών
9,15%
6 μηνών
34,95%
1 έτους
11,71%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
31/03/2026 6,7300 6,5200 6,5500 6,680026.058 172.500
30/03/2026 6,7100 6,5500 6,7000 6,560056.895 375.835
27/03/2026 6,8300 6,6000 6,8000 6,650048.584 326.285
26/03/2026 7,0300 6,7100 6,9600 6,960064.940 447.781
24/03/2026 7,0900 6,6900 7,0900 6,890073.099 498.877
23/03/2026 7,2800 6,6000 6,7000 7,150066.175 454.163
20/03/2026 7,1700 6,8700 7,0700 6,900053.516 374.770
19/03/2026 7,2200 7,0000 7,2000 7,020043.245 306.705
18/03/2026 7,5000 7,2200 7,3900 7,300034.077 251.579
17/03/2026 7,5000 7,3200 7,4000 7,390026.518 197.001
13/03/2026 7,3300 7,0500 7,0500 7,100048.653 350.018
12/03/2026 7,3400 6,9100 7,0300 7,090086.223 611.352
11/03/2026 7,1400 6,9700 7,0000 7,020069.152 486.638
10/03/2026 7,0000 6,7900 6,8600 7,000065.882 455.142
09/03/2026 6,7900 6,0400 6,2000 6,7100107.229 697.353
06/03/2026 6,7000 6,3800 6,6000 6,500037.968 246.989
05/03/2026 6,9200 6,6000 6,6700 6,620051.555 347.501
04/03/2026 6,6900 6,2800 6,2800 6,690061.559 401.624
03/03/2026 6,8500 6,2700 6,8500 6,3100123.209 794.513
02/03/2026 7,1100 6,8200 6,8200 6,900088.678 615.480
27/02/2026 7,5000 7,2500 7,4800 7,300051.524 379.459
26/02/2026 7,5900 7,4400 7,5500 7,480029.784 223.900
25/02/2026 7,7300 7,5100 7,6700 7,550022.828 173.792
24/02/2026 7,7400 7,5800 7,7400 7,580034.579 264.375
20/02/2026 7,9000 7,5800 7,6000 7,740066.705 516.248
19/02/2026 7,7600 7,5600 7,7200 7,600055.379 423.051
18/02/2026 7,7500 7,5800 7,6400 7,7200112.200 863.997
17/02/2026 7,5800 7,4300 7,5500 7,500069.700 522.446
16/02/2026 7,8200 7,4800 7,6500 7,620057.476 439.167
13/02/2026 8,0000 7,6000 8,0000 7,650088.633 685.298
12/02/2026 8,2800 7,8200 8,1400 8,0000112.730 907.562
11/02/2026 8,0800 7,3800 7,5100 8,0000180.975 1.372.566
10/02/2026 7,5200 7,4000 7,4200 7,4700125.065 933.346
09/02/2026 7,5500 7,2900 7,4000 7,400090.492 672.102
06/02/2026 7,4400 7,1700 7,4200 7,330041.999 305.729
05/02/2026 7,5000 7,2700 7,4600 7,400077.114 566.041
04/02/2026 7,5500 7,3900 7,5500 7,430069.447 519.174
03/02/2026 7,6800 7,4400 7,6800 7,490056.195 422.351
02/02/2026 7,6700 7,3100 7,4300 7,600067.942 513.474
30/01/2026 7,7000 7,2900 7,4500 7,4300149.281 1.108.512
29/01/2026 7,5000 7,0700 7,1400 7,4900264.149 1.910.059
28/01/2026 7,1100 6,5300 6,5800 7,0400300.249 2.075.915
27/01/2026 6,5000 6,4200 6,4500 6,440021.058 135.739
26/01/2026 6,5000 6,4100 6,4900 6,450029.407 190.157
23/01/2026 6,4200 6,3300 6,3500 6,410012.750 80.948
22/01/2026 6,3800 6,2400 6,2600 6,340035.442 223.757
21/01/2026 6,2300 6,1000 6,1000 6,230026.582 163.717
20/01/2026 6,3500 6,1000 6,3500 6,100032.197 199.934
19/01/2026 6,4100 6,2600 6,4100 6,340037.334 235.589
16/01/2026 6,5600 6,4000 6,4800 6,430049.501 322.230
15/01/2026 6,4900 6,3900 6,4900 6,430018.268 117.347
14/01/2026 6,5800 6,2700 6,2900 6,470059.101 379.851
13/01/2026 6,3400 6,2500 6,3300 6,280019.312 121.510
12/01/2026 6,3500 6,2600 6,3300 6,320017.481 110.402
09/01/2026 6,3800 6,2600 6,3400 6,330038.442 243.051
08/01/2026 6,4900 6,2800 6,4900 6,340042.869 271.828
07/01/2026 6,5300 6,4000 6,5200 6,480039.091 252.821
05/01/2026 6,5800 6,3500 6,3900 6,5200115.999 751.766
02/01/2026 6,4300 6,2400 6,2800 6,3000191.857 1.211.279
31/12/2025 6,1700 6,0100 6,1300 6,120038.582 234.592
30/12/2025 6,1200 6,0200 6,0200 6,110053.859 327.613
29/12/2025 6,0300 5,9000 5,9600 6,020029.574 176.431
23/12/2025 5,9800 5,9100 5,9400 5,970023.529 140.296
22/12/2025 5,9500 5,8900 5,9500 5,920011.312 66.871
19/12/2025 6,0000 5,8900 5,9400 5,950023.140 137.597
18/12/2025 5,9900 5,8800 5,9300 5,940023.367 138.242
17/12/2025 5,9900 5,8800 5,9300 5,930061.286 363.200
16/12/2025 5,9100 5,6500 5,6700 5,8700103.355 599.961
15/12/2025 5,6800 5,5200 5,5600 5,680045.074 252.776
12/12/2025 5,5600 5,5000 5,5200 5,540018.148 100.287
11/12/2025 5,5400 5,4800 5,5400 5,500017.561 96.788
10/12/2025 5,5600 5,4800 5,5400 5,540021.682 119.493
09/12/2025 5,5600 5,5000 5,5500 5,530014.723 81.462
08/12/2025 5,5900 5,5200 5,5700 5,560016.396 90.986
05/12/2025 5,6100 5,5500 5,6000 5,550017.401 97.090
04/12/2025 5,5800 5,5200 5,5800 5,570018.052 100.299
03/12/2025 5,6600 5,5600 5,6400 5,560040.108 224.759
02/12/2025 5,5300 5,4300 5,4300 5,500023.497 129.046
01/12/2025 5,5100 5,4100 5,4200 5,430021.388 117.017
28/11/2025 5,5400 5,4000 5,5400 5,450029.456 161.135
26/11/2025 5,5900 5,5100 5,5800 5,570022.210 123.468
25/11/2025 5,5900 5,5600 5,5900 5,570025.977 144.834
24/11/2025 5,6400 5,5400 5,5900 5,570040.452 225.400
21/11/2025 5,5900 5,4300 5,5200 5,570016.155 88.726
20/11/2025 5,5700 5,4500 5,5500 5,550057.349 316.041
19/11/2025 5,5400 5,4200 5,4200 5,500023.073 126.624
18/11/2025 5,5500 5,4000 5,5300 5,410029.216 159.560
17/11/2025 5,5800 5,3100 5,3400 5,5700112.888 618.920
14/11/2025 5,3800 5,2800 5,3200 5,290076.862 408.554
13/11/2025 5,2800 5,1400 5,2000 5,260055.736 291.847
12/11/2025 5,1500 5,0900 5,1000 5,150011.574 59.289
11/11/2025 5,1500 5,0400 5,0400 5,110030.983 158.649
10/11/2025 5,0300 4,8100 4,8100 5,000035.268 173.945
07/11/2025 4,8150 4,7500 4,8000 4,805018.965 90.959
06/11/2025 4,8400 4,7900 4,8200 4,800022.789 109.849
05/11/2025 4,8600 4,8000 4,8350 4,825019.076 91.969
04/11/2025 4,8600 4,8000 4,8600 4,820016.975 82.083
03/11/2025 4,9000 4,8400 4,8750 4,850026.823 130.356
31/10/2025 4,9400 4,7950 4,9100 4,840051.430 249.373
30/10/2025 4,9500 4,8500 4,9500 4,895018.760 91.914
29/10/2025 5,0000 4,9000 4,9650 4,900026.581 131.699
27/10/2025 4,9800 4,8900 4,9100 4,945014.563 71.858
24/10/2025 4,9650 4,9000 4,9150 4,910015.365 75.622
23/10/2025 4,9850 4,9000 4,9650 4,915019.798 97.751
22/10/2025 4,9700 4,8900 4,9200 4,940018.992 93.480
21/10/2025 4,9300 4,8450 4,9000 4,900021.191 103.731
20/10/2025 4,9500 4,8600 4,9350 4,900012.333 60.753
17/10/2025 4,8950 4,8500 4,8900 4,860032.256 157.012
16/10/2025 4,9550 4,9000 4,9400 4,925021.483 105.659
15/10/2025 4,9650 4,9300 4,9500 4,930015.059 74.538
14/10/2025 5,0200 4,9300 4,9800 4,930023.802 117.754
13/10/2025 5,0100 4,9300 4,9900 4,980013.546 67.445
10/10/2025 5,0900 4,9800 5,0300 5,010016.790 84.352
09/10/2025 5,0500 4,9600 4,9750 5,050017.839 89.406
08/10/2025 4,9650 4,9300 4,9650 4,950016.913 83.683
07/10/2025 4,9850 4,9300 4,9750 4,955027.734 137.278
06/10/2025 5,0200 4,9500 5,0000 4,950018.235 90.590
03/10/2025 5,0500 4,9650 4,9700 5,000026.056 130.435
01/10/2025 5,0600 4,9200 5,0400 4,950032.157 160.050
30/09/2025 5,1800 5,0200 5,1700 5,050037.796 192.637
29/09/2025 5,2500 5,1400 5,2500 5,160026.519 137.413
26/09/2025 5,2500 5,1900 5,2300 5,200012.666 65.961
25/09/2025 5,3000 5,2000 5,2500 5,200014.843 77.509
24/09/2025 5,2600 5,1900 5,2100 5,210022.920 119.563
23/09/2025 5,2300 5,2000 5,2200 5,220019.648 102.543
22/09/2025 5,2400 5,1900 5,2000 5,200019.178 100.027
19/09/2025 5,2600 5,2000 5,2600 5,200023.613 123.411
18/09/2025 5,2700 5,2200 5,2300 5,250020.402 106.882
17/09/2025 5,3000 5,2200 5,3000 5,230017.438 91.745
16/09/2025 5,3000 5,2400 5,2600 5,270027.290 143.882
15/09/2025 5,2600 5,2100 5,2500 5,240025.069 131.252
12/09/2025 5,2800 5,2500 5,2600 5,250024.103 126.825
11/09/2025 5,2800 5,2200 5,2600 5,240034.794 182.351
10/09/2025 5,3600 5,2000 5,2500 5,260029.648 154.955
09/09/2025 5,3000 5,2000 5,3000 5,220020.205 105.998
08/09/2025 5,3300 5,2400 5,2600 5,280019.885 105.150
05/09/2025 5,2700 5,1900 5,2100 5,240023.911 125.326
04/09/2025 5,2700 5,1700 5,2700 5,210035.930 187.245
03/09/2025 5,2500 5,1800 5,2300 5,240033.760 176.406
02/09/2025 5,3000 5,2100 5,2400 5,220039.572 207.935
01/09/2025 5,3400 5,2400 5,2600 5,240029.719 157.006
29/08/2025 5,4200 5,2400 5,4000 5,2500113.697 602.835
28/08/2025 5,6400 5,3500 5,6400 5,4000122.938 673.003
27/08/2025 5,7300 5,6400 5,6700 5,640028.468 161.460
26/08/2025 5,7500 5,6400 5,7500 5,660051.919 294.767
25/08/2025 5,8300 5,7100 5,8300 5,720046.770 268.797
22/08/2025 5,8100 5,6600 5,6600 5,700051.554 295.807
21/08/2025 5,6800 5,6200 5,6800 5,660027.390 154.495
20/08/2025 5,7000 5,6100 5,7000 5,650047.660 269.673
19/08/2025 5,7600 5,6500 5,7400 5,710015.137 86.567
18/08/2025 5,7500 5,6800 5,7200 5,700029.897 171.032
14/08/2025 5,7500 5,6800 5,7500 5,720022.460 128.572
13/08/2025 5,7400 5,6800 5,6800 5,720026.803 152.968
12/08/2025 5,8200 5,6900 5,7200 5,700044.700 256.637
11/08/2025 5,7900 5,7200 5,7900 5,750022.436 128.961
08/08/2025 5,7900 5,7000 5,7800 5,760012.893 74.106
07/08/2025 5,8000 5,7600 5,7700 5,760034.343 198.301
06/08/2025 5,7600 5,7000 5,7300 5,740012.106 69.326
05/08/2025 5,8000 5,7000 5,7100 5,730056.883 326.604
04/08/2025 5,7500 5,5700 5,6000 5,710060.708 346.401
01/08/2025 5,6700 5,5600 5,6500 5,580038.272 214.216
31/07/2025 5,7800 5,6000 5,6200 5,6500176.905 1.001.645
30/07/2025 5,5300 5,3900 5,5300 5,510040.593 220.367
29/07/2025 5,5200 5,4600 5,4900 5,490039.983 218.519
28/07/2025 5,5800 5,4200 5,4200 5,490020.213 111.128
25/07/2025 5,5000 5,4000 5,4300 5,430011.913 64.648
24/07/2025 5,4400 5,3700 5,3800 5,430022.127 119.727
23/07/2025 5,5000 5,4000 5,4100 5,430021.718 118.093
22/07/2025 5,4900 5,4100 5,4900 5,410020.577 112.370
21/07/2025 5,5500 5,4800 5,5100 5,500030.589 168.658
18/07/2025 5,5300 5,4800 5,5000 5,510037.612 206.827
17/07/2025 5,4700 5,4000 5,4400 5,470029.130 158.105
16/07/2025 5,4700 5,4000 5,4400 5,400014.611 79.585
15/07/2025 5,4800 5,4200 5,4500 5,440015.421 83.958
14/07/2025 5,4800 5,3700 5,4400 5,400034.803 189.351
11/07/2025 5,5600 5,4300 5,5400 5,440026.037 142.479
10/07/2025 5,5700 5,4400 5,4400 5,510052.572 288.243
09/07/2025 5,4500 5,3700 5,3900 5,440028.887 156.254
08/07/2025 5,4000 5,3700 5,4000 5,380025.344 136.778
07/07/2025 5,4300 5,3900 5,4300 5,400049.669 268.240
04/07/2025 5,4200 5,3800 5,4200 5,400014.558 78.623
03/07/2025 5,4300 5,3600 5,3900 5,420012.151 65.375
02/07/2025 5,3700 5,3200 5,3400 5,370029.760 158.751
01/07/2025 5,3900 5,3200 5,3800 5,320021.055 112.206
30/06/2025 5,4300 5,3300 5,4300 5,380058.371 313.274
27/06/2025 5,4600 5,3800 5,4400 5,380019.258 104.321
26/06/2025 5,4500 5,4000 5,4000 5,430020.493 111.197
25/06/2025 5,4000 5,3000 5,3600 5,390029.634 159.155
24/06/2025 5,3700 5,2700 5,2700 5,340018.670 99.622
23/06/2025 5,2700 5,2200 5,2400 5,270020.200 105.997
20/06/2025 5,2500 5,2000 5,2500 5,250018.829 98.561
19/06/2025 5,2600 5,1800 5,2500 5,220021.929 114.711
18/06/2025 5,2900 5,1800 5,2900 5,260031.914 167.055
17/06/2025 5,3000 5,2300 5,2800 5,280038.058 200.002
16/06/2025 5,3100 5,2600 5,2900 5,300029.621 156.515
13/06/2025 5,3200 5,2600 5,2900 5,300029.332 154.949
12/06/2025 5,4200 5,2600 5,3300 5,410039.955 213.295
11/06/2025 5,3400 5,2500 5,2900 5,310029.686 157.220
10/06/2025 5,2700 5,2200 5,2700 5,270051.506 270.089
06/06/2025 5,3000 5,2000 5,3000 5,220091.987 480.636
05/06/2025 5,3000 5,2200 5,2600 5,300071.399 375.750
04/06/2025 5,3600 5,2400 5,3600 5,2600134.873 713.991
03/06/2025 5,3700 5,2700 5,3400 5,360086.209 458.657
02/06/2025 5,3600 5,2000 5,3400 5,360085.219 450.806
30/05/2025 5,4200 5,3500 5,3800 5,360048.907 263.587
29/05/2025 5,4600 5,3100 5,4000 5,380082.290 441.172
28/05/2025 5,5200 5,3200 5,5100 5,390065.989 358.476
27/05/2025 5,5500 5,4800 5,5300 5,500065.008 357.847
26/05/2025 5,5200 5,4300 5,4500 5,510076.074 417.769
23/05/2025 5,6000 5,3500 5,5600 5,4300112.659 619.074
22/05/2025 5,6500 5,5000 5,6100 5,540086.966 483.546
21/05/2025 5,6800 5,6000 5,6200 5,600054.013 304.189
20/05/2025 5,8500 5,6100 5,8500 5,6200160.717 917.735
19/05/2025 6,1000 6,0400 6,0700 6,040040.019 243.061
16/05/2025 6,1000 6,0200 6,0900 6,070032.214 195.229
15/05/2025 6,1000 6,0500 6,1000 6,090030.636 186.294
14/05/2025 6,1100 6,0100 6,0800 6,100073.066 443.492
13/05/2025 6,0000 5,9400 5,9900 5,990031.037 185.105
12/05/2025 6,0400 5,9100 6,0300 5,960043.020 257.409
09/05/2025 6,0000 5,9400 5,9700 5,980042.842 255.743
08/05/2025 6,0000 5,8800 5,9800 5,940034.004 201.545
07/05/2025 5,9900 5,9400 5,9800 5,950027.399 163.428
06/05/2025 6,0000 5,9500 6,0000 5,950030.578 182.534
05/05/2025 6,0000 5,9500 6,0000 5,990022.787 136.221
02/05/2025 6,0000 5,9000 5,9300 5,970034.176 203.743
30/04/2025 5,9600 5,8800 5,9600 5,880032.043 189.192
29/04/2025 5,9700 5,9000 5,9700 5,930018.687 110.675
28/04/2025 6,0000 5,8500 5,9800 5,950044.264 262.666
25/04/2025 6,0000 5,9600 5,9800 5,970018.230 108.935
24/04/2025 5,9800 5,9200 5,9500 5,980030.404 181.246
23/04/2025 5,9500 5,8800 5,9000 5,950029.738 176.078
22/04/2025 5,9000 5,7500 5,7500 5,900026.823 156.708
17/04/2025 5,8300 5,7300 5,8200 5,73008.324 48.068
16/04/2025 5,8900 5,7800 5,8800 5,840015.061 88.018
15/04/2025 5,9400 5,8400 5,9000 5,900023.776 139.996
14/04/2025 5,8800 5,8200 5,8300 5,850016.092 94.204
11/04/2025 5,8700 5,7100 5,8700 5,800020.472 118.511
10/04/2025 5,9000 5,7900 5,8200 5,8200103.367 597.091
09/04/2025 5,7600 5,4900 5,5700 5,760034.795 195.509
08/04/2025 5,7800 5,5700 5,6200 5,780038.709 219.842
07/04/2025 5,6900 5,2600 5,4000 5,580056.193 307.799
04/04/2025 5,9000 5,6400 5,9000 5,690054.645 313.095
03/04/2025 6,0700 5,8500 5,9400 5,850060.351 359.906
02/04/2025 6,0900 6,0000 6,0000 6,000038.929 234.430
01/04/2025 6,0100 5,9400 6,0000 5,970036.335 216.747
31/03/2025 6,0300 5,9300 6,0300 5,980026.925 160.552
28/03/2025 6,0700 6,0000 6,0000 6,030034.409 207.549
27/03/2025 6,0400 5,9600 6,0300 5,960048.194 289.360
26/03/2025 6,1000 5,9900 6,0200 5,990080.076 483.159
24/03/2025 6,0500 5,9800 6,0400 6,010042.351 254.321
21/03/2025 6,1200 6,0000 6,1000 6,000013.462 81.303
20/03/2025 6,1500 6,0200 6,0500 6,100033.710 205.344
19/03/2025 6,0800 5,9500 6,0800 6,000032.976 198.028
17/03/2025 6,0300 5,9000 6,0200 5,970023.511 140.358
14/03/2025 6,0400 5,9600 6,0200 6,02005.307 31.793
13/03/2025 6,0500 5,9100 5,9500 6,000025.945 155.373
12/03/2025 5,9900 5,8800 5,9300 5,930050.979 302.169
11/03/2025 5,9700 5,9000 5,9300 5,92007.066 41.797
10/03/2025 5,9800 5,9000 5,9500 5,930021.224 125.911
07/03/2025 5,9900 5,8800 5,8900 5,980013.434 80.074
06/03/2025 6,0500 5,8600 5,9900 5,950018.629 110.926
05/03/2025 6,0600 5,9200 5,9900 6,00007.742 46.464

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:09:35.260 1.232.051,00 6,87 82,00 6,906,86
17:09:35.260 1.232.050,00 6,87 89,00 6,906,86
17:09:35.260 1.232.049,00 6,87 29,00 6,906,86
17:09:35.260 1.232.048,00 6,87 1,00 6,906,86
17:09:35.260 1.232.047,00 6,87 15,00 6,906,86
17:00:03.159 1.215.101,00 6,90 100,00 6,876,89
17:00:03.159 1.215.100,00 6,89 200,00 6,876,89
16:56:44.471 1.200.180,00 6,87 30,00 6,876,89
16:50:18.192 1.160.929,00 6,87 1,00 6,876,90
16:48:45.969 1.152.327,00 6,90 56,00 6,876,90