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

ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)

Προσθήκη στις μετοχές μου
Τιμή Realtime
RT Premium

2,1800€

0,0000 (0,00 %)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000
Όγκος
Τζίρος
Πράξεις
Αγοραστές
Πωλητές
Κεφαλαιοποίηση 39.278.089 €
Υψηλό Εβδ. 0,0000
Υψηλό Μήνα 0,0000
Υψηλό 52 εβδ. 2,3000
Χαμηλό Εβδ. 0,0000
Χαμηλό Μήνα 0,0000
Χαμηλό 52 εβδ. 1,6500
Αρ. Μετοχών 18.017.472

Ιστορικά κλεισίματα μετοχής κτηλα

/finance/exporthistorycloses?symbol=%CE%BA%CF%84%CE%B7%CE%BB%CE%B1&key=-1960748468

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/11/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
06/11/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
05/11/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
04/11/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
03/11/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
31/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
30/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
29/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
27/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
24/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
23/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
22/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
21/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
20/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
17/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
16/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
15/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
14/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
13/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
10/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
09/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
08/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
07/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
06/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
03/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
02/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
01/10/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
30/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800	893	1.946,74
29/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800	3.652	7.961,36
26/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800	2.242	4.887,56
25/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800	9.827	21.422,86
24/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800	4.194	9.142,92
23/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800	12.243	26.689,74
22/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800	5.061	11.032,98
19/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800	22.279	48.568,22
18/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800	2.086	4.547,48
17/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800	50	109,00
16/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800	2.000	4.360,00
15/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800	1.545	3.368,10
12/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
11/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800	1.500	3.270,00
10/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
09/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800	1.000	2.180,00
08/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800	1.243	2.709,74
05/9/2025	2,1800	0,00%	2,1800	2,1800	2,1800	6.947	15.144,46
04/9/2025	2,1800	3,81%	2,1800	2,1800	2,1800	2.508	5.467,44
03/9/2025	2,1000	0,00%	2,1800	2,1800	2,1800	68	148,24
02/9/2025	2,1000	0,00%	2,1000	2,1000	2,1000		,00
01/9/2025	2,1000	-3,67%	2,1400	2,1400	2,1000	295	621,30
29/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	5.464	11.911,52
28/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	2.151	4.689,18
27/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	4.107	8.953,26
26/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	719	1.567,42
25/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	1.350	2.943,00
22/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	4.110	8.959,80
21/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	2.013	4.388,34
20/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	866	1.887,88
19/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	1.309	2.853,62
18/8/2025	2,1800	0,00%	2,3000	2,3000	2,1800	4.848	10.569,00
14/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	180	392,40
13/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	732	1.595,76
12/8/2025	2,1800	0,00%	2,3000	2,3000	2,3000	3	6,90
11/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	580	1.264,40
08/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	5.295	11.543,10
07/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	546	1.190,28
06/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	3.179	6.930,22
05/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	829	1.807,22
04/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	1.951	4.253,18
01/8/2025	2,1800	0,00%	2,1800	2,1800	2,1800	105	228,90
31/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	15.315	33.386,70
30/7/2025	2,1800	0,00%	2,1800	2,2200	2,1800	13.634	29.722,32
29/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	14.650	31.937,00
28/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	6.914	15.072,52
25/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
24/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	50	109,00
23/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	3.548	7.734,64
22/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
21/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	45	98,10
18/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	145	316,10
17/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	115	250,70
16/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	4.543	9.903,74
15/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	4.560	9.940,80
14/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	41.429	90.315,22
11/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	3.192	6.958,56
10/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	3.832	8.353,76
09/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	3.910	8.523,80
08/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	5.124	11.170,32
07/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	18.304	39.902,72
04/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	5.796	12.635,28
03/7/2025	2,1800	0,00%	2,1800	2,1800	2,1800	11.450	24.961,00
02/7/2025	2,1800	0,00%	2,1800	2,2000	2,1800	36.019	78.522,42
01/7/2025	2,1800	0,00%	2,1800	2,2000	2,1800	336.886	734.431,48
30/6/2025	2,1800	2,83%	2,1800	2,1800	2,1800	838.717	1.828.403,06
27/6/2025	2,1200	0,00%	2,1200	2,1400	2,1200	680	1.445,20
26/6/2025	2,1200	0,00%	2,1200	2,1200	2,1200		,00
25/6/2025	2,1200	0,00%	2,1200	2,1200	2,1200	261	553,32
24/6/2025	2,1200	-1,85%	2,1200	2,1200	2,1200	6.242	13.233,04
23/6/2025	2,1600	0,00%	2,1800	2,1800	2,0800	18.380	38.703,74
20/6/2025	2,1600	0,93%	2,1600	2,1800	2,1600	1.099.923	2.397.786,90
19/6/2025	2,1400	0,00%	2,1400	2,1400	2,1400		,00
18/6/2025	2,1400	-1,83%	2,1400	2,1400	2,1400	5	10,70
17/6/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
16/6/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
13/6/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
12/6/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
11/6/2025	2,1800	0,93%	2,0600	2,1800	2,0400	503	1.031,58
10/6/2025	2,1600	0,00%	2,1600	2,1600	2,1600		,00
06/6/2025	2,1600	-0,92%	2,1000	2,1600	2,1000	1.386	2.913,06
05/6/2025	2,1800	2,83%	2,1800	2,1800	2,1800	50	109,00
04/6/2025	2,1200	0,95%	2,2000	2,2800	2,0200	112	237,08
03/6/2025	2,1000	0,00%	2,1800	2,2000	2,1000	207	449,74
02/6/2025	2,1000	-3,67%	2,1000	2,2200	2,1000	47	98,94
30/5/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
29/5/2025	2,1800	3,81%	2,1800	2,1800	2,1800	67	146,06
28/5/2025	2,1000	0,00%	2,0800	2,1000	2,0800	155	322,50
27/5/2025	2,1000	0,00%	2,0200	2,1400	2,0200	6.366	13.345,94
26/5/2025	2,1000	0,96%	2,0800	2,1000	2,0800	5	10,46
23/5/2025	2,0800	-3,70%	2,0800	2,0800	2,0800	370	769,60
22/5/2025	2,1600	0,00%	2,1600	2,1600	2,1200	330	704,80
21/5/2025	2,1600	0,00%	2,1600	2,1600	2,1600		,00
20/5/2025	2,1600	4,85%	2,1400	2,2000	2,0000	35.852	77.422,86
19/5/2025	2,0600	-2,83%	2,1800	2,1800	2,0600	800	1.708,00
16/5/2025	2,1200	2,91%	2,1600	2,1800	2,1000	400	847,40
15/5/2025	2,0600	-3,74%	2,1800	2,1800	2,0000	1.311	2.730,82
14/5/2025	2,1400	0,94%	2,1400	2,1800	2,0600	11.419	24.499,58
13/5/2025	2,1200	0,95%	2,1400	2,1400	2,0400	506	1.076,88
12/5/2025	2,1000	5,00%	2,0000	2,1000	2,0000	19.564	41.040,40
09/5/2025	2,0000	0,00%	2,0000	2,0000	2,0000		,00
08/5/2025	2,0000	0,00%	2,0000	2,0000	2,0000		,00
07/5/2025	2,0000	-4,76%	2,1000	2,1000	2,0000	1.171	2.351,56
06/5/2025	2,1000	0,00%	2,0000	2,1000	2,0000	1.369	2.753,28
05/5/2025	2,1000	6,06%	1,9800	2,1000	1,9800	571	1.147,78
02/5/2025	1,9800	-1,00%	1,9400	1,9800	1,9400	54	106,88
30/4/2025	2,0000	0,00%	2,0000	2,0000	2,0000		,00
29/4/2025	2,0000	0,00%	1,9000	2,0000	1,9000	8.781	17.561,10
28/4/2025	2,0000	1,01%	2,0000	2,0000	2,0000	48	96,00
25/4/2025	1,9800	0,00%	1,9800	1,9800	1,9800		,00
24/4/2025	1,9800	0,00%	1,9800	1,9800	1,9800		,00
23/4/2025	1,9800	4,76%	1,9500	2,0600	1,9500	250	494,05
22/4/2025	1,8900	-2,07%	1,8600	2,0600	1,8600	2.814	5.324,91
17/4/2025	1,9300	0,00%	1,9300	1,9300	1,9300		,00
16/4/2025	1,9300	0,00%	1,9300	1,9300	1,9300		,00
15/4/2025	1,9300	0,52%	1,9100	1,9400	1,9100	20	38,55
14/4/2025	1,9200	0,00%	1,9200	1,9200	1,9200		,00
11/4/2025	1,9200	-4,00%	1,8900	1,9600	1,8900	4.750	9.100,00
10/4/2025	2,0000	5,26%	2,0000	2,0000	2,0000	12.384	24.768,00
09/4/2025	1,9000	0,00%	1,7300	1,9000	1,7300	678	1.248,65
08/4/2025	1,9000	8,57%	1,8000	1,9000	1,8000	5.785	10.773,40
07/4/2025	1,7500	-7,89%	1,8800	1,8800	1,7500	15.505	28.569,00
04/4/2025	1,9000	-3,55%	1,9000	1,9500	1,9000	795	1.523,00
03/4/2025	1,9700	0,00%	2,1600	2,1600	2,1600	50	108,00
02/4/2025	1,9700	1,55%	1,8700	1,9700	1,8500	1.870	3.575,80
01/4/2025	1,9400	4,86%	1,9200	1,9400	1,8800	1.347	2.609,65
31/3/2025	1,8500	-3,65%	1,8800	1,8800	1,8500	5.351	9.992,25
28/3/2025	1,9200	0,00%	1,9200	1,9200	1,9200		,00
27/3/2025	1,9200	0,00%	1,9200	1,9200	1,9200		,00
26/3/2025	1,9200	-4,00%	2,0000	2,0800	1,9200	2.630	5.205,96
24/3/2025	2,0000	0,00%	2,0000	2,0000	2,0000	20	40,00
21/3/2025	2,0000	-0,99%	2,0200	2,0200	1,9300	1.100	2.147,40
20/3/2025	2,0200	-0,98%	2,0000	2,0400	2,0000	640	1.297,60
19/3/2025	2,0400	0,00%	2,0400	2,0400	2,0400		,00
18/3/2025	2,0400	-1,92%	2,0200	2,0600	2,0000	2.220	4.541,34
17/3/2025	2,0800	0,00%	2,1000	2,1000	2,1000	100	210,00
14/3/2025	2,0800	2,97%	2,0000	2,1000	2,0000	1.345	2.793,98
13/3/2025	2,0200	1,00%	1,9000	2,0400	1,9000	6.546	12.902,04
12/3/2025	2,0000	4,17%	1,9200	2,0000	1,9200	16.438	32.412,92
11/3/2025	1,9200	2,67%	1,9500	1,9500	1,9200	2.010	3.859,50
10/3/2025	1,8700	0,00%	1,8700	1,8700	1,8700		,00
07/3/2025	1,8700	0,00%	1,8700	1,8700	1,8700		,00
06/3/2025	1,8700	-3,11%	1,9300	1,9300	1,8500	13.470	25.772,55
05/3/2025	1,9300	2,12%	1,9000	1,9600	1,8900	18.039	34.568,01
04/3/2025	1,8900	-0,53%	1,8900	1,8900	1,8900	600	1.134,00
28/2/2025	1,9000	-1,55%	1,8800	1,9000	1,8800	9.730	18.387,00
27/2/2025	1,9300	-3,02%	1,9700	1,9800	1,9000	3.200	6.170,04
26/2/2025	1,9900	1,02%	1,9100	1,9900	1,9100	1.500	2.903,27
25/2/2025	1,9700	1,03%	1,8900	1,9800	1,8900	35.291	68.290,45
24/2/2025	1,9500	-1,52%	1,9000	1,9500	1,9000	2.200	4.242,26
21/2/2025	1,9800	-1,00%	1,9900	1,9900	1,9600	11.051	21.977,14
20/2/2025	2,0000	3,09%	2,0400	2,0400	1,9500	5.080	10.136,10
19/2/2025	1,9400	0,52%	1,9300	2,0000	1,9000	20.701	40.655,35
18/2/2025	1,9300	8,43%	1,8000	1,9500	1,8000	58.690	110.534,18
17/2/2025	1,7800	4,71%	1,7100	1,7800	1,7100	585	1.036,45
14/2/2025	1,7000	0,00%	1,7000	1,7000	1,7000		,00
13/2/2025	1,7000	0,00%	1,7000	1,7000	1,6500	1.281	2.175,44
12/2/2025	1,7000	0,00%	1,7000	1,7000	1,7000		,00
11/2/2025	1,7000	0,00%	1,7000	1,7000	1,7000		,00
10/2/2025	1,7000	0,00%	1,7000	1,7000	1,7000		,00
07/2/2025	1,7000	0,00%	1,7200	1,7200	1,7200	45	77,40
06/2/2025	1,7000	0,00%	1,7000	1,7000	1,7000		,00
05/2/2025	1,7000	0,00%	1,7200	1,7200	1,7200	100	172,00
04/2/2025	1,7000	0,00%	1,7000	1,7000	1,7000	45	76,50
03/2/2025	1,7000	-2,86%	1,7100	1,7100	1,7000	873	1.485,00
31/1/2025	1,7500	0,00%	1,7500	1,8000	1,7500	107	189,75
30/1/2025	1,7500	0,00%	1,7500	1,7500	1,7500		,00
29/1/2025	1,7500	-1,69%	1,7600	1,7600	1,7500	1.260	2.207,60
28/1/2025	1,7800	0,00%	1,7700	1,7700	1,7700	237	419,49
27/1/2025	1,7800	0,00%	1,7400	1,7600	1,7400	145	254,30
24/1/2025	1,7800	0,00%	1,7800	1,7800	1,7800		,00
23/1/2025	1,7800	-2,20%	1,7700	1,8100	1,7500	2.115	3.730,55
22/1/2025	1,8200	0,55%	1,8200	1,8200	1,8200	944	1.718,08
21/1/2025	1,8100	-2,16%	1,8100	1,9000	1,8000	7.301	13.195,37
20/1/2025	1,8500	0,00%	1,8500	1,9000	1,8500	3.153	5.834,65
17/1/2025	1,8500	0,00%	1,7500	1,7500	1,7500	45	78,75
16/1/2025	1,8500	0,00%	1,8500	1,8500	1,8500		,00
15/1/2025	1,8500	0,00%	1,9000	1,9000	1,9000	50	95,00
14/1/2025	1,8500	0,00%	1,9000	1,9000	1,9000	100	190,00
13/1/2025	1,8500	0,00%	1,8500	1,8500	1,8500		,00
10/1/2025	1,8500	-0,54%	1,8400	1,8600	1,8400	991	1.835,48
09/1/2025	1,8600	0,00%	1,8600	1,8600	1,8600	14	26,04
08/1/2025	1,8600	0,00%	1,7900	1,8000	1,7900	141	252,41
07/1/2025	1,8600	0,00%	1,9000	1,9100	1,9000	190	361,18
03/1/2025	1,8600	0,00%	1,8600	1,8600	1,8600		,00
02/1/2025	1,8600	0,00%	1,8600	1,8600	1,8600		,00
31/12/2024	1,8600	-4,62%	1,8500	1,9100	1,8500	17.081	32.120,21
30/12/2024	1,9500	2,09%	1,8500	1,9500	1,8500	14.000	26.974,28
27/12/2024	1,9100	0,00%	1,9100	1,9100	1,9100		,00
24/12/2024	1,9100	0,00%	1,9100	1,9100	1,9100		,00
23/12/2024	1,9100	0,00%	1,9100	1,9100	1,9100		,00
20/12/2024	1,9100	0,00%	1,9100	1,9100	1,9100		,00
19/12/2024	1,9100	0,00%	1,9100	1,9100	1,9100		,00
18/12/2024	1,9100	0,00%	1,9200	1,9200	1,9200	26	49,92
17/12/2024	1,9100	0,00%	1,9100	1,9100	1,9100		,00
16/12/2024	1,9100	6,11%	1,8600	1,9400	1,8600	13.125	24.642,50
13/12/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
12/12/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
11/12/2024	1,8000	0,00%	1,8000	1,8000	1,7700	5.650	10.154,34
10/12/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
09/12/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
06/12/2024	1,8000	-1,10%	1,7000	1,8200	1,7000	847	1.516,99
05/12/2024	1,8200	5,81%	1,6200	1,8400	1,6200	15.496	28.086,96
04/12/2024	1,7200	0,00%	1,7200	1,7200	1,7200		,00
03/12/2024	1,7200	0,00%	1,7200	1,7200	1,7200		,00
02/12/2024	1,7200	0,00%	1,7200	1,7200	1,7200		,00
29/11/2024	1,7200	-1,15%	1,7200	1,7200	1,7200	2.324	3.997,28
28/11/2024	1,7400	2,35%	1,7200	1,7500	1,7200	1.887	3.277,63
27/11/2024	1,7000	0,00%	1,7000	1,7000	1,7000	345	586,50
26/11/2024	1,7000	0,00%	1,7200	1,7200	1,7200	23	39,56
25/11/2024	1,7000	0,00%	1,7000	1,7000	1,7000		,00
22/11/2024	1,7000	0,00%	1,7000	1,7000	1,7000		,00
21/11/2024	1,7000	0,00%	1,6000	1,6500	1,6000	300	485,00
20/11/2024	1,7000	0,00%	1,7000	1,7000	1,7000		,00
19/11/2024	1,7000	0,00%	1,7000	1,7000	1,7000		,00
18/11/2024	1,7000	0,00%	1,7000	1,7000	1,7000		,00
15/11/2024	1,7000	0,00%	1,7000	1,7000	1,7000	1.944	3.304,80
14/11/2024	1,7000	0,00%	1,7000	1,7000	1,7000		,00
13/11/2024	1,7000	0,00%	1,6000	1,7200	1,6000	105	168,60
12/11/2024	1,7000	0,00%	1,7000	1,7000	1,7000		,00
11/11/2024	1,7000	0,00%	1,6600	1,7000	1,6600	122	203,40
08/11/2024	1,7000	0,00%	1,7000	1,7000	1,7000	1.978	3.362,60
07/11/2024	1,7000	0,00%	1,6900	1,6900	1,6900	100	169,00
06/11/2024	1,7000	1,80%	1,6800	1,7300	1,6800	3.000	5.096,58
05/11/2024	1,6700	-1,76%	1,7000	1,7300	1,6400	6.797	11.582,86
04/11/2024	1,7000	0,00%	1,7300	1,7300	1,7300	100	173,00
01/11/2024	1,7000	-3,95%	1,6800	1,7400	1,6800	1.317	2.237,66
31/10/2024	1,7700	0,00%	1,7700	1,7700	1,7700		,00
30/10/2024	1,7700	0,00%	1,7700	1,7700	1,7700		,00
29/10/2024	1,7700	1,72%	1,7700	1,7700	1,7700	1.007	1.782,39
25/10/2024	1,7400	-3,33%	1,7000	1,7700	1,7000	611	1.061,12
24/10/2024	1,8000	0,00%	1,8800	1,8800	1,8800	1	1,88
23/10/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
22/10/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
21/10/2024	1,8000	0,00%	1,7000	1,8000	1,7000	1.740	3.108,50
18/10/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
17/10/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
16/10/2024	1,8000	0,00%	1,7200	1,8500	1,7200	11.295	20.447,40
15/10/2024	1,8000	1,12%	1,8200	1,8200	1,8000	1.299	2.344,18
14/10/2024	1,7800	-2,20%	1,7800	1,7800	1,7800	1.950	3.471,00
11/10/2024	1,8200	1,11%	1,7600	1,8200	1,7500	1.560	2.834,55
10/10/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
09/10/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
08/10/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
07/10/2024	1,8000	0,00%	1,7500	1,7500	1,7500	23	40,25
04/10/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
03/10/2024	1,8000	0,00%	1,7400	1,8000	1,7400	1.448	2.603,30
02/10/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
01/10/2024	1,8000	0,00%	1,7200	1,7200	1,7200	45	77,40
30/9/2024	1,8000	0,00%	1,7000	1,8600	1,7000	3.019	5.393,90
27/9/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
26/9/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
25/9/2024	1,8000	0,00%	1,7000	1,7700	1,7000	435	745,80
24/9/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
23/9/2024	1,8000	0,00%	1,7500	1,7500	1,7500	205	358,75
20/9/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
19/9/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
18/9/2024	1,8000	0,00%	1,8500	1,8500	1,8500	250	462,50
17/9/2024	1,8000	-2,17%	1,7800	1,8500	1,7800	8.045	14.530,10
16/9/2024	1,8400	0,55%	1,7600	1,8400	1,7600	7.750	13.946,30
13/9/2024	1,8300	1,67%	1,8000	1,8400	1,7600	5.140	9.139,22
12/9/2024	1,8000	0,00%	1,7200	1,7200	1,7200	250	430,00
11/9/2024	1,8000	0,00%	1,6800	1,7600	1,6800	155	266,70
10/9/2024	1,8000	0,00%	1,8000	1,8000	1,8000		,00
09/9/2024	1,8000	-1,64%	1,7500	1,8300	1,7400	7.819	13.808,49
06/9/2024	1,8300	0,00%	1,8300	1,8300	1,8300		,00
05/9/2024	1,8300	0,00%	1,8300	1,8300	1,8300		,00
04/9/2024	1,8300	0,00%	1,8300	1,8300	1,8300		,00
03/9/2024	1,8300	0,00%	1,8300	1,8300	1,8300		,00
02/9/2024	1,8300	0,00%	1,8300	1,8300	1,8300		,00
30/8/2024	1,8300	0,00%	1,8300	1,8300	1,8300		,00
29/8/2024	1,8300	2,81%	1,8400	1,8400	1,8300	1.143	2.098,12
28/8/2024	1,7800	0,00%	1,7900	1,7900	1,7400	975	1.736,55

RECENT SEARCHES

FEATURED

Λιβύη: Η συμφωνία με την Τουρκία στερείται νομικής νομιμότητας, λέει ο πρόεδρος της Βουλής

Μικρές απώλειες και στάση αναμονής στη Wall

Ευρωπαίοι προς ΗΠΑ: Για τις εδαφικές παραχωρήσεις θα αποφασίσουν οι Ουκρανοί και μόνο μετά τις εγγυήσεις ασφαλείας

Χρηματιστήριο: Οριακά κέρδη με "χορηγία" Eurobank

BEST TAGS

ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)

2,1800€

Ιστορικά κλεισίματα μετοχής κτηλα