Χρηματιστήριο \

ΟΝΥΞ ΤΟΥΡΙΣΤΙΚΗ (ΚΟ)
ONYX
2,2800
Τελ. Ενημ.:
17:25
0,02 0,00%
  • Συν.Όγκος 71235
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 120
  • Τζίρος 160088
  • Πράξεις 147
Πώληση
3 Εντολές 3080 x 2,280
  • Saleside SSBBSBBBSSSSSSSSSSIIIIIIIIIIII
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
2,2200 2,2800
Άνοιγμα 2,26
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,28 2,28
  • Άνοιγμα τελευτ. δημοπρ. 2.2800
  • Όγκος ανοιγ. τελ. δημ. 7000
Προηγ. Κλείσιμο
2.2600 0.0500 2.2624 %
  • Μέσος σταθμικό 2.2473
  • Εμπορευσιμότητα 0.1033
  • Κεφαλαιοποίηση € 157153101 εκ
  • Αρ. Μετοχών 68926799

Απόδοση

Αρχή εβδ.
2,26%
7 ημερών
-3,00%
1 μηνός
-1,31%
3 μηνών
1,80%
6 μηνών
-0,88%
1 έτους
-0,88%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
12/12/2025 2,2800 2,2200 2,2600 2,280071.235 160.088
11/12/2025 2,2600 2,2000 2,2200 2,260043.400 96.296
10/12/2025 2,2900 2,2100 2,2900 2,210051.139 114.860
09/12/2025 2,3200 2,2600 2,3100 2,320045.576 104.421
08/12/2025 2,3400 2,2600 2,3300 2,310086.860 200.146
05/12/2025 2,3400 2,3000 2,3300 2,330071.150 164.645
04/12/2025 2,3800 2,2600 2,2800 2,3300233.831 537.986
03/12/2025 2,2900 2,2500 2,2600 2,2800136.542 309.531
02/12/2025 2,2800 2,2200 2,2600 2,260066.150 149.095
01/12/2025 2,2500 2,1700 2,2200 2,2500123.970 273.177
28/11/2025 2,2500 2,2100 2,2400 2,230013.975 31.206
26/11/2025 2,2900 2,1900 2,2700 2,240041.385 92.095
25/11/2025 2,3000 2,2500 2,2900 2,270015.040 34.223
24/11/2025 2,3500 2,2600 2,3500 2,300022.110 50.688
21/11/2025 2,3500 2,2700 2,3500 2,340025.853 59.476
20/11/2025 2,3600 2,2600 2,3300 2,320025.267 58.464
19/11/2025 2,3700 2,3100 2,3700 2,320012.681 29.573
18/11/2025 2,3800 2,3000 2,3800 2,370018.325 42.892
17/11/2025 2,3900 2,3300 2,3700 2,380033.700 79.091
14/11/2025 2,3700 2,3000 2,3400 2,370040.548 94.458
13/11/2025 2,3400 2,2900 2,3300 2,3400287.644 639.608
12/11/2025 2,3200 2,2700 2,3000 2,320069.438 159.814
11/11/2025 2,3000 2,1700 2,2200 2,290064.609 144.791
10/11/2025 2,2400 2,2000 2,2400 2,200012.560 27.748
07/11/2025 2,2400 2,2000 2,2400 2,220018.230 40.276
06/11/2025 2,2700 2,1900 2,2700 2,230028.373 62.887
05/11/2025 2,2700 2,1800 2,2400 2,270044.494 99.074
04/11/2025 2,2400 2,1800 2,2400 2,220020.043 44.236
03/11/2025 2,3000 2,2400 2,3000 2,250026.328 59.274
31/10/2025 2,3200 2,2200 2,3200 2,2700175.895 339.358
30/10/2025 2,3400 2,2600 2,3100 2,320036.219 83.087
29/10/2025 2,3200 2,2700 2,2900 2,310037.205 85.452
27/10/2025 2,3000 2,2400 2,2700 2,290036.740 83.403
24/10/2025 2,2800 2,2300 2,2800 2,270032.298 72.730
23/10/2025 2,2800 2,2400 2,2600 2,280026.738 60.340
22/10/2025 2,2700 2,1500 2,1500 2,260082.048 180.301
21/10/2025 2,3200 2,1200 2,3100 2,1500125.889 277.941
20/10/2025 2,3300 2,2800 2,3200 2,310052.283 120.556
17/10/2025 2,3200 2,2300 2,3000 2,320036.160 81.765
16/10/2025 2,3700 2,2200 2,3700 2,270032.926 74.809
15/10/2025 2,3900 2,3000 2,3800 2,310037.165 86.362
14/10/2025 2,4900 2,3400 2,4700 2,360066.525 160.352
10/10/2025 2,5100 2,4200 2,4700 2,500087.416 215.240
09/10/2025 2,4700 2,3800 2,3900 2,470072.642 175.263
08/10/2025 2,3800 2,2200 2,2600 2,3800315.351 712.798
07/10/2025 2,2600 2,1100 2,1400 2,2500143.804 313.177
06/10/2025 2,1700 2,1000 2,1700 2,120050.616 106.711
03/10/2025 2,2000 2,1600 2,2000 2,190010.930 23.819
01/10/2025 2,2600 2,2000 2,2200 2,240019.805 44.038
30/09/2025 2,2200 2,1700 2,1800 2,210027.660 60.423
29/09/2025 2,2500 2,1900 2,2400 2,200019.092 42.103
26/09/2025 2,2300 2,2000 2,2200 2,220016.503 36.477
25/09/2025 2,2600 2,1800 2,2600 2,220021.137 46.833
24/09/2025 2,2500 2,2100 2,2400 2,250019.362 43.050
23/09/2025 2,2600 2,2200 2,2300 2,240033.820 75.537
22/09/2025 2,2400 2,1900 2,2100 2,240094.554 208.859
19/09/2025 2,2300 2,0900 2,1100 2,2300168.659 362.561
18/09/2025 2,1100 2,0900 2,1100 2,090013.608 28.553
17/09/2025 2,1200 2,0700 2,1200 2,100024.465 51.005
16/09/2025 2,1700 2,0600 2,1300 2,1200102.820 217.989
15/09/2025 2,1700 2,0600 2,1500 2,140066.656 141.223
12/09/2025 2,2300 2,1300 2,2300 2,130067.833 146.543
11/09/2025 2,2200 2,1600 2,2200 2,220076.254 166.783
10/09/2025 2,2200 2,1600 2,1700 2,220040.620 88.528
09/09/2025 2,1800 2,0900 2,1000 2,180098.889 210.835
08/09/2025 2,2100 2,0000 2,2100 2,0800348.810 744.336
05/09/2025 2,2300 2,1700 2,2100 2,230018.790 41.356
04/09/2025 2,2900 2,1500 2,2800 2,230095.959 211.681
03/09/2025 2,3000 2,2400 2,2800 2,270028.710 65.033
02/09/2025 2,2900 2,2400 2,2700 2,2700284.676 639.638
01/09/2025 2,2900 2,2300 2,2500 2,280054.327 123.085
29/08/2025 2,2700 2,2200 2,2600 2,250023.050 51.592
28/08/2025 2,2900 2,2300 2,2900 2,250055.790 125.955
27/08/2025 2,3000 2,2400 2,2900 2,280025.340 57.402
26/08/2025 2,3000 2,2000 2,3000 2,270033.794 75.634
25/08/2025 2,3200 2,2500 2,3100 2,300055.162 125.989
22/08/2025 2,3000 2,2600 2,2800 2,300052.348 119.607
21/08/2025 2,2900 2,2000 2,2600 2,290050.946 114.420
20/08/2025 2,2900 2,2100 2,2900 2,250076.695 172.174
19/08/2025 2,3000 2,2200 2,3000 2,280038.081 86.001
18/08/2025 2,3400 2,2500 2,3100 2,270039.693 90.402
14/08/2025 2,3000 2,2600 2,3000 2,3000102.314 233.653
13/08/2025 2,3600 2,2500 2,2800 2,2900131.868 301.655
12/08/2025 2,3100 2,2300 2,2600 2,270055.755 126.333
11/08/2025 2,2500 2,1900 2,2300 2,240038.365 85.434
08/08/2025 2,2300 2,1600 2,2200 2,200071.598 156.207
07/08/2025 2,1800 2,1200 2,1400 2,180033.173 71.700
06/08/2025 2,1700 2,0300 2,1300 2,100048.466 100.583
05/08/2025 2,2300 2,1400 2,2300 2,170024.715 53.484
04/08/2025 2,2700 2,0600 2,2700 2,2600130.889 284.110
01/08/2025 2,3300 2,2300 2,3200 2,300052.195 118.775
31/07/2025 2,3500 2,2800 2,3100 2,320058.285 135.779
30/07/2025 2,3500 2,2500 2,3100 2,280050.330 114.334
29/07/2025 2,3600 2,2900 2,3600 2,340047.469 110.557
28/07/2025 2,3800 2,2900 2,3700 2,350096.930 225.125
25/07/2025 2,3400 2,2600 2,2800 2,3400147.725 341.266
23/07/2025 2,2900 2,2300 2,2300 2,2900180.783 407.495
22/07/2025 2,2800 2,1700 2,2100 2,2200292.923 650.621
21/07/2025 2,1800 2,0400 2,0400 2,1800154.671 322.580
18/07/2025 2,0400 1,9800 2,0000 2,040092.417 185.497
17/07/2025 2,0000 1,9800 1,9900 2,000055.930 111.107
16/07/2025 1,9900 1,9500 1,9700 1,9900137.840 272.044
15/07/2025 1,9700 1,9500 1,9600 1,970098.222 192.567
14/07/2025 1,9650 1,9300 1,9550 1,960049.548 96.687
11/07/2025 1,9550 1,9250 1,9300 1,955048.119 93.571
10/07/2025 1,9450 1,9000 1,9300 1,9450672.385 1.277.884

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:09:57.586 473.565,00 2,28 120,00 2,292,25
17:09:57.586 473.564,00 2,28 200,00 2,292,25
17:09:57.586 473.563,00 2,28 190,00 2,292,25
17:09:57.586 473.562,00 2,28 2.000,00 2,292,25
17:09:57.586 473.561,00 2,28 500,00 2,292,25
17:09:57.586 473.560,00 2,28 140,00 2,292,25
17:09:57.586 473.559,00 2,28 150,00 2,292,25
17:09:57.586 473.558,00 2,28 2.000,00 2,292,25
17:09:57.586 473.557,00 2,28 700,00 2,292,25
17:09:57.586 473.556,00 2,28 650,00 2,292,25