
Domain Costa Lazaridi SA (KTILA)
ASE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1741361100 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
1741274700 | 1.88 | -0.08 | -4.08 | 1.93 | 1.93 | 1.85 | 13470 |
1741188300 | 1.96 | 0.07 | 3.70 | 1.9 | 1.96 | 1.89 | 18039 |
1741101900 | 1.89 | -0.01 | -0.53 | 1.89 | 1.89 | 1.89 | 600 |
1740756300 | 1.9 | 0 | 0.00 | 1.88 | 1.9 | 1.88 | 9730 |
1740669540 | 1.9 | -0.09 | -4.52 | 1.97 | 1.98 | 1.9 | 3200 |
1740583500 | 1.99 | 0.01 | 0.51 | 1.91 | 1.99 | 1.91 | 1500 |
1740497100 | 1.98 | 0.06 | 3.13 | 1.89 | 1.98 | 1.89 | 35291 |
1740410700 | 1.92 | -0.05 | -2.54 | 1.9 | 1.95 | 1.9 | 2200 |
1740151500 | 1.97 | -0.03 | -1.50 | 1.99 | 1.99 | 1.96 | 11051 |
1740065100 | 2 | 0.06 | 3.09 | 2.04 | 2.04 | 1.95 | 5080 |
1739978700 | 1.94 | 0.04 | 2.11 | 1.93 | 2 | 1.9 | 20701 |
1739892300 | 1.9 | 0.12 | 6.74 | 1.8 | 1.95 | 1.8 | 58690 |
1739805900 | 1.78 | 0.11 | 6.59 | 1.71 | 1.78 | 1.71 | 585 |
1739546700 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
1739460300 | 1.67 | -0.05 | -2.91 | 1.7 | 1.7 | 1.65 | 1281 |
1739373900 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
1739287500 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
1739201100 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
1738941900 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 45 |
1738855500 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
1738769100 | 1.72 | 0.02 | 1.18 | 1.72 | 1.72 | 1.72 | 100 |
1738682700 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 45 |
1738596300 | 1.7 | -0.1 | -5.56 | 1.71 | 1.71 | 1.7 | 873 |
1738337100 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.75 | 107 |
1738250700 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1738164300 | 1.75 | -0.02 | -1.13 | 1.76 | 1.76 | 1.75 | 1260 |
1738077900 | 1.77 | 0.01 | 0.57 | 1.77 | 1.77 | 1.77 | 237 |
1737991500 | 1.76 | -0.02 | -1.12 | 1.74 | 1.76 | 1.74 | 145 |
1737732300 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
1737645900 | 1.78 | -0.04 | -2.20 | 1.77 | 1.81 | 1.75 | 2115 |
1737559500 | 1.82 | 0.01 | 0.55 | 1.82 | 1.82 | 1.82 | 944 |
1737473040 | 1.81 | -0.09 | -4.74 | 1.81 | 1.9 | 1.8 | 7301 |
1737386700 | 1.9 | 0.15 | 8.57 | 1.85 | 1.9 | 1.85 | 3153 |
1737127500 | 1.75 | -0.15 | -7.89 | 1.75 | 1.75 | 1.75 | 45 |
1737041100 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
1736954700 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 50 |
1736868300 | 1.9 | 0.04 | 2.15 | 1.9 | 1.9 | 1.9 | 100 |
1736781900 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
1736522700 | 1.86 | 0 | 0.00 | 1.84 | 1.86 | 1.84 | 991 |
1736436300 | 1.86 | 0.06 | 3.33 | 1.86 | 1.86 | 1.86 | 14 |
1736349900 | 1.8 | -0.11 | -5.76 | 1.79 | 1.8 | 1.79 | 141 |
1736263500 | 1.91 | 0.05 | 2.69 | 1.9 | 1.91 | 1.9 | 190 |
1735917900 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
1735831500 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
1735658700 | 1.86 | -0.09 | -4.62 | 1.85 | 1.91 | 1.85 | 17081 |
1735572300 | 1.95 | 0.03 | 1.56 | 1.85 | 1.95 | 1.85 | 14000 |
1735313100 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
1734967500 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
1734708300 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
1734621900 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
1734535500 | 1.92 | -0.02 | -1.03 | 1.92 | 1.92 | 1.92 | 26 |
1734449100 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
1734362700 | 1.94 | 0.14 | 7.78 | 1.86 | 1.94 | 1.86 | 13125 |
1734103500 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
1734017100 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
1733930700 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.77 | 5650 |
1733844300 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
1733757900 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales