Χρηματιστήριο \

Safe Bulkers, Inc. (ΚΟ)
SB
6,9800
Τελ. Ενημ.:
17:26
-0,19 -2,00%
  • Συν.Όγκος 7242
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 10
  • Τζίρος 51157
  • Πράξεις 83
Πώληση
3 Εντολές 1150 x 6,980
  • Saleside SSSSSBBBBBBBBSBSBBSSSSIIIIIIIS
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
6,9150 7,2000
Άνοιγμα 7,15
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6,98 6,98
  • Άνοιγμα τελευτ. δημοπρ. 6.9800
  • Όγκος ανοιγ. τελ. δημ. 71
Προηγ. Κλείσιμο
7.1700 -0.0900 -1.2397 %
  • Μέσος σταθμικό 7.0640
  • Εμπορευσιμότητα 0.0064
  • Κεφαλαιοποίηση € 794594119 εκ
  • Αρ. Μετοχών 113838699

Απόδοση

Αρχή εβδ.
-1,24%
7 ημερών
-1,65%
1 μηνός
-5,03%
3 μηνών
8,06%
6 μηνών
2,72%
1 έτους
2,72%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
02/11/2026 7,2000 6,9150 7,1500 6,98007.242 51.157
30/10/2026 7,6600 7,1300 7,6600 7,170011.981 86.611
29/10/2026 7,3000 7,2000 7,2300 7,260018.030 130.641
27/10/2026 7,3850 7,2300 7,2300 7,28008.126 59.391
26/10/2026 7,4300 7,2300 7,3000 7,295011.773 86.171
23/10/2026 7,2900 6,9300 7,0500 7,290020.404 144.073
22/10/2026 7,1350 7,0000 7,1300 7,080027.382 193.170
21/10/2026 7,1950 6,9800 7,0150 7,130036.334 258.048
20/10/2026 7,0800 6,9300 7,0800 6,980014.176 99.235
16/10/2026 7,2600 7,0200 7,2000 7,020014.611 104.541
15/10/2026 7,5300 7,1400 7,3150 7,200024.357 177.874
14/10/2026 7,7350 7,2900 7,7350 7,290018.661 140.378
13/10/2026 7,8600 7,5800 7,8600 7,580025.068 193.608
12/10/2026 7,9000 7,6700 7,6950 7,850023.353 181.518
09/10/2026 7,8600 7,6700 7,8600 7,670016.391 127.747
08/10/2026 7,7900 7,5500 7,6200 7,7900318.727 2.459.681
07/10/2026 7,6850 7,4900 7,5600 7,6200268.274 2.042.239
06/10/2026 7,9600 7,5600 7,9200 7,560032.700 251.917
05/10/2026 7,9200 7,7450 7,9200 7,800059.515 463.358
02/10/2026 7,9200 7,7300 7,8000 7,7300118.548 925.957
01/10/2026 7,7000 7,4300 7,5800 7,580034.158 258.837
30/09/2026 7,5500 7,2300 7,3750 7,550040.524 301.045
29/09/2026 7,4350 7,1500 7,1900 7,300046.616 338.652
28/09/2026 7,2900 7,1000 7,2600 7,190017.351 124.696
25/09/2026 7,3950 7,0400 7,3850 7,090021.680 156.314
24/09/2026 7,4200 7,1850 7,2250 7,340027.643 201.703
23/09/2026 7,4950 7,2050 7,4000 7,235064.914 471.979
22/09/2026 7,8250 7,4000 7,7900 7,400078.121 588.497
21/09/2026 8,0400 7,8200 8,0000 7,940064.996 516.182
18/09/2026 8,0400 7,6600 8,0400 7,9000172.435 1.354.068
17/09/2026 7,6900 7,3400 7,6000 7,6800338.527 2.560.885
16/09/2026 7,5650 7,2000 7,3400 7,5000288.293 2.131.912
15/09/2026 7,3150 6,9100 7,2500 7,1450366.198 2.587.395
14/09/2026 7,2000 6,9300 7,2000 7,0550658.117 4.637.251
11/09/2026 7,3600 7,1800 7,3600 7,280015.346 111.511
10/09/2026 7,6000 6,9600 7,5000 7,340070.835 507.943
09/09/2026 8,0500 7,4800 8,0000 7,500010.948 84.786
08/09/2026 8,9950 8,1600 8,9950 8,200060.167 507.253
07/09/2026 8,7200 8,1000 8,2000 8,500025.866 215.339
04/09/2026 8,1350 7,8800 7,8950 8,060034.859 277.809
03/09/2026 7,9500 7,7600 7,7600 7,895033.849 264.805
02/09/2026 7,7800 7,3950 7,4500 7,680053.153 403.359
01/09/2026 7,5400 7,3500 7,5400 7,400019.083 141.167
31/08/2026 7,4900 7,3950 7,3950 7,425018.133 134.895
28/08/2026 7,4900 7,2800 7,4900 7,370024.312 178.315
27/08/2026 7,3500 7,1350 7,2250 7,330018.388 132.870
26/08/2026 7,5850 7,3000 7,4700 7,305030.822 230.189
25/08/2026 7,7900 7,3300 7,5000 7,430022.193 166.153
24/08/2026 7,5000 7,2700 7,4000 7,290016.567 122.644
21/08/2026 7,4000 6,9800 6,9800 7,400029.305 208.703
20/08/2026 7,1000 6,9650 7,1000 6,965019.998 140.935
19/08/2026 7,1000 6,8000 6,8800 7,100026.661 185.323
18/08/2026 6,9400 6,7750 6,7750 6,880022.344 154.073
17/08/2026 6,8450 6,6900 6,6900 6,775020.416 137.904
14/08/2026 6,7500 6,5800 6,7500 6,620026.964 178.303
13/08/2026 6,5450 6,3650 6,5250 6,545024.633 157.844
12/08/2026 6,4000 6,2400 6,4000 6,280023.915 151.831
11/08/2026 6,5300 6,3750 6,4600 6,375015.535 100.932
10/08/2026 6,5950 6,4800 6,5950 6,490018.303 119.217
07/08/2026 6,7000 6,5200 6,7000 6,540011.265 74.444
06/08/2026 6,7700 6,6000 6,7700 6,600010.848 72.447
05/08/2026 6,8300 6,7250 6,8000 6,750013.880 94.147
04/08/2026 6,9000 6,6850 6,6850 6,750018.816 128.566
03/08/2026 6,9050 6,5800 6,8800 6,670060.343 406.121
31/07/2026 6,8450 6,5700 6,7000 6,800030.036 201.171
30/07/2026 6,7750 6,6100 6,7100 6,635015.663 105.049
29/07/2026 6,8300 6,6700 6,7750 6,710037.625 253.912
28/07/2026 6,7350 6,6350 6,6800 6,635016.758 111.964
27/07/2026 6,8800 6,6400 6,8800 6,640043.301 295.780
24/07/2026 6,8000 6,4200 6,4700 6,800019.287 125.424
23/07/2026 6,4900 6,3000 6,3000 6,465020.095 129.375
22/07/2026 6,5700 6,2000 6,2000 6,540033.021 210.165
21/07/2026 6,2050 6,1650 6,1850 6,200024.489 151.450
20/07/2026 6,1900 5,9000 5,9400 6,190028.338 169.467
17/07/2026 6,2000 5,9000 6,2000 5,940014.124 85.875
16/07/2026 6,1500 6,0500 6,1500 6,150041.677 255.208
15/07/2026 6,1950 6,0900 6,1550 6,120030.959 190.305
14/07/2026 6,1750 6,0250 6,0900 6,120040.741 247.546
13/07/2026 6,1400 5,9500 5,9500 6,050030.909 185.535
10/07/2026 5,9500 5,8700 5,8900 5,950043.518 256.366
08/07/2026 5,9500 5,7900 5,8400 5,915042.673 249.107
07/07/2026 5,9300 5,8400 5,8800 5,905035.040 205.385
06/07/2026 5,8800 5,8100 5,8800 5,880036.885 215.093
03/07/2026 5,8500 5,8000 5,8200 5,830033.915 197.469
01/07/2026 5,9350 5,7750 5,9350 5,790038.617 225.564
30/06/2026 6,0000 5,8300 6,0000 5,880046.393 273.335
29/06/2026 6,1450 6,0000 6,1450 6,050031.496 192.424
26/06/2026 6,1950 6,1000 6,1600 6,125037.252 228.938
25/06/2026 6,2550 6,1600 6,2550 6,160037.823 234.238
24/06/2026 6,3000 6,2200 6,2250 6,245065.337 409.382
23/06/2026 6,2200 6,0800 6,0800 6,190063.282 391.290
19/06/2026 6,1000 5,9800 6,0500 6,050046.832 282.562
18/06/2026 6,0600 5,9700 5,9900 6,050059.544 357.316
17/06/2026 5,9950 5,9700 5,9900 5,990039.995 239.427
16/06/2026 5,9900 5,9600 5,9600 5,985032.926 196.862
12/06/2026 6,0000 5,8800 5,9900 5,8800101.144 603.107
10/06/2026 6,0150 5,9400 6,0150 5,995056.130 336.004
09/06/2026 6,0000 5,9500 5,9500 5,980039.515 236.091
08/06/2026 6,0000 5,8000 6,0000 5,950042.347 248.974
05/06/2026 6,0500 5,8000 6,0500 6,000071.355 424.321
04/06/2026 6,0000 5,7000 5,8500 6,000079.491 470.628
03/06/2026 6,4000 5,8500 6,4000 5,850096.336 583.299

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:15:34.930 815.319,00 6,98 10,00 6,936,98
17:09:49.064 812.406,00 6,98 1,00 7,896,61
17:09:49.064 812.405,00 6,98 24,00 7,896,61
17:09:49.064 812.404,00 6,98 13,00 7,896,61
17:09:49.064 812.403,00 6,98 17,00 7,896,61
17:09:49.064 812.402,00 6,98 10,00 7,896,61
17:09:49.064 812.401,00 6,98 1,00 7,896,61
17:09:49.064 812.400,00 6,98 5,00 7,896,61
16:57:34.476 775.715,00 6,95 1,00 6,936,95
16:57:31.050 775.535,00 6,93 32,00 6,936,93
Ελλάδα 2.0 - Εθνικό Σχέδιο Ανάκαμψης και Ανθεκτικότητας. Με τη χρηματοδότηση της Ευρωπαϊκής Ένωσης - NextGenerationEU. Η επιχείρηση ενισχύθηκε στο πλαίσιο της δράσης Ψηφιακός Μετασχηματισμός ΜμΕ.