Χρηματιστήριο \

ΟΝΥΞ ΤΟΥΡΙΣΤΙΚΗ (ΚΟ)
ONYX
1,4660
Τελ. Ενημ.:
12:27
-0,02 -1,00%
  • Συν.Όγκος 3478
  • Όγκος πακέτων 0,00
  • Όγκος τελ.πράξης 200
  • Τζίρος 5131
  • Πράξεις 21
Αγορά
1 Εντολές 60 x 1,466
Πώληση
1 Εντολές 500 x 1,474
  • Saleside SSSBBSBBBSBSSSSSSBSBB
  • Bid Ask Ratio 1.0:8.3
Χαμηλό Ημέρας Υψηλό Ημέρας
1,4660 1,4980
Άνοιγμα 1,49
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,49 1,49
  • Άνοιγμα τελευτ. δημοπρ. 0.0000
  • Όγκος ανοιγ. τελ. δημ. 0
Προηγ. Κλείσιμο
1.4900 0.0100 0.6757 %
  • Μέσος σταθμικό 1.4754
  • Εμπορευσιμότητα 0.0050
  • Κεφαλαιοποίηση € 101046687 εκ
  • Αρ. Μετοχών 68926799

Απόδοση

Αρχή εβδ.
1,09%
7 ημερών
1,78%
1 μηνός
-6,88%
3 μηνών
6,43%
6 μηνών
-28,02%
1 έτους
0,00%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
01/07/2026 1,4900 1,4600 1,4820 1,490029.480 43.480
30/06/2026 1,4980 1,4500 1,4980 1,480014.380 21.036
29/06/2026 1,4800 1,4580 1,4720 1,480019.953 29.417
26/06/2026 1,4800 1,4420 1,4780 1,47407.310 10.699
25/06/2026 1,4980 1,4600 1,4780 1,478018.955 27.937
24/06/2026 1,4900 1,4640 1,4700 1,464023.493 34.563
23/06/2026 1,5080 1,4500 1,5080 1,450036.040 52.992
19/06/2026 1,5300 1,4600 1,5160 1,5000112.472 167.415
18/06/2026 1,5100 1,4700 1,4840 1,506034.415 51.444
17/06/2026 1,4980 1,4600 1,4980 1,480015.000 22.216
16/06/2026 1,5120 1,4800 1,5120 1,486018.575 27.616
12/06/2026 1,5200 1,4560 1,5180 1,476051.000 75.501
10/06/2026 1,5760 1,5040 1,5760 1,534022.489 34.295
09/06/2026 1,5700 1,5340 1,5600 1,556025.313 39.415
08/06/2026 1,5560 1,5300 1,5560 1,556019.953 30.914
05/06/2026 1,5960 1,5400 1,5960 1,566043.698 68.172
04/06/2026 1,6000 1,5640 1,6000 1,596032.417 51.308
03/06/2026 1,6020 1,5700 1,6000 1,598038.534 61.045
02/06/2026 1,6000 1,5700 1,5860 1,600036.143 57.222
29/05/2026 1,5920 1,5420 1,5720 1,5840238.520 376.718
28/05/2026 1,5800 1,4980 1,5800 1,566069.310 106.276
27/05/2026 1,6220 1,4960 1,5960 1,5600230.955 351.974
26/05/2026 1,6060 1,5600 1,5880 1,586042.496 66.795
25/05/2026 1,6200 1,5740 1,6200 1,600017.609 27.960
22/05/2026 1,6200 1,5500 1,5960 1,620043.149 67.793
21/05/2026 1,6340 1,5600 1,6000 1,590036.933 58.497
20/05/2026 1,6040 1,5640 1,6040 1,598040.655 64.519
19/05/2026 1,6500 1,5900 1,6500 1,616044.024 71.111
18/05/2026 1,6620 1,6300 1,6620 1,650025.994 42.848
15/05/2026 1,6620 1,6380 1,6620 1,662048.925 80.969
14/05/2026 1,6620 1,6200 1,6360 1,6620137.463 227.152
13/05/2026 1,6480 1,5980 1,5980 1,6480186.216 303.413
12/05/2026 1,5980 1,5600 1,5700 1,598083.027 131.936
11/05/2026 1,5960 1,5260 1,5260 1,5520258.903 405.651
08/05/2026 1,5380 1,4760 1,4800 1,5340175.160 265.457
07/05/2026 1,5000 1,4460 1,4880 1,484066.444 98.454
06/05/2026 1,4960 1,4340 1,4620 1,4840193.130 282.428
05/05/2026 1,4760 1,4400 1,4500 1,456041.034 59.460
30/04/2026 1,4820 1,3900 1,4480 1,410060.100 85.425
29/04/2026 1,4600 1,4240 1,4600 1,448057.902 83.771
28/04/2026 1,4700 1,4220 1,4220 1,4540106.998 155.143
27/04/2026 1,4840 1,3740 1,4100 1,4280104.756 147.201
24/04/2026 1,3980 1,3560 1,3760 1,380054.135 74.294
23/04/2026 1,3800 1,3600 1,3760 1,368042.925 58.725
22/04/2026 1,4000 1,3540 1,4000 1,376088.504 121.249
21/04/2026 1,4100 1,3800 1,4100 1,3940132.645 183.747
20/04/2026 1,4080 1,3780 1,4080 1,390046.392 64.216
16/04/2026 1,3700 1,3400 1,3640 1,3680107.147 144.883
15/04/2026 1,3840 1,3580 1,3700 1,370033.015 45.159
14/04/2026 1,4000 1,3400 1,3600 1,370028.139 38.486
09/04/2026 1,3620 1,3400 1,3600 1,346019.390 26.169
08/04/2026 1,4100 1,3400 1,4100 1,356044.450 60.229
07/04/2026 1,3980 1,3460 1,3980 1,362023.058 31.430
02/04/2026 1,4000 1,3700 1,4000 1,385024.000 33.205
01/04/2026 1,4300 1,3700 1,4100 1,400022.695 31.525
31/03/2026 1,4000 1,3700 1,3850 1,400016.970 23.517
30/03/2026 1,3900 1,3500 1,3900 1,375044.690 61.234
27/03/2026 1,4150 1,3800 1,3900 1,390021.440 29.727
26/03/2026 1,4100 1,3900 1,4050 1,405020.476 28.555
24/03/2026 1,4150 1,3850 1,4150 1,410020.011 28.020
23/03/2026 1,4500 1,3800 1,4000 1,400034.125 47.793
20/03/2026 1,4600 1,4100 1,4500 1,420017.465 24.854
19/03/2026 1,4500 1,4000 1,4350 1,430022.474 31.850
18/03/2026 1,4600 1,4350 1,4600 1,460076.826 111.017
17/03/2026 1,4400 1,4150 1,4300 1,440028.531 40.607
13/03/2026 1,4400 1,4050 1,4300 1,440035.178 49.950
12/03/2026 1,4400 1,4100 1,4400 1,430036.987 52.791
11/03/2026 1,4450 1,4100 1,4150 1,440028.644 40.793
10/03/2026 1,4500 1,3950 1,4100 1,4200768.911 1.112.332
09/03/2026 1,4000 1,3450 1,3500 1,390089.923 123.434
06/03/2026 1,4650 1,3750 1,4650 1,375064.765 91.271
05/03/2026 1,4700 1,4200 1,4700 1,450043.010 62.008
04/03/2026 1,4800 1,4200 1,4250 1,480052.259 75.622
03/03/2026 1,4350 1,3300 1,4000 1,435095.204 130.490
02/03/2026 1,5000 1,4000 1,4550 1,4300104.060 148.419
27/02/2026 1,5500 1,5000 1,5400 1,515026.462 40.413
26/02/2026 1,5500 1,5100 1,5450 1,540027.020 41.354
25/02/2026 1,5400 1,5000 1,5100 1,530028.292 42.660
24/02/2026 1,5400 1,4900 1,5400 1,515056.665 85.497
20/02/2026 1,5750 1,4900 1,5750 1,565048.385 73.692
19/02/2026 1,6250 1,5550 1,6250 1,575029.795 47.375
18/02/2026 1,6200 1,5800 1,5900 1,610065.388 104.830
17/02/2026 1,5850 1,5350 1,5600 1,585067.616 105.796
16/02/2026 1,6350 1,5500 1,6000 1,575037.675 59.241
13/02/2026 1,6000 1,5400 1,5700 1,600060.601 94.930
12/02/2026 1,5800 1,5400 1,5600 1,575037.391 58.522
11/02/2026 1,5600 1,5200 1,5600 1,5550145.522 225.314
10/02/2026 1,5900 1,5500 1,5800 1,5600108.879 170.996
09/02/2026 1,6250 1,5500 1,6000 1,570071.471 113.215
06/02/2026 1,6000 1,5350 1,6000 1,6000151.172 237.790
05/02/2026 1,6150 1,5950 1,5950 1,6050155.632 225.931
04/02/2026 1,6200 1,5450 1,6150 1,605072.213 114.922
03/02/2026 1,6550 1,5950 1,6400 1,6150155.019 250.547
02/02/2026 1,6300 1,5500 1,5800 1,630075.684 121.419
30/01/2026 1,6500 1,5500 1,6350 1,610097.402 155.026
29/01/2026 1,7000 1,4800 1,6950 1,6300402.600 642.025
28/01/2026 1,7300 1,6700 1,7250 1,695082.805 140.610
27/01/2026 1,8150 1,6900 1,8150 1,7250157.574 272.552
26/01/2026 1,8950 1,7700 1,8850 1,8150150.110 275.538
23/01/2026 1,8900 1,8650 1,8750 1,890069.055 129.707
22/01/2026 1,8900 1,8400 1,8500 1,8750117.667 218.908
21/01/2026 1,8650 1,8250 1,8450 1,845053.442 98.348
20/01/2026 1,8600 1,7900 1,8400 1,8450437.350 753.850
19/01/2026 1,8500 1,7750 1,8300 1,8400340.125 613.002
16/01/2026 1,8400 1,6100 1,7700 1,8300346.393 576.421
15/01/2026 2,1000 1,7750 2,1000 1,7750752.196 1.400.495
14/01/2026 2,1100 2,0700 2,1000 2,110044.786 93.708
13/01/2026 2,1100 2,0600 2,0900 2,110065.565 136.492
12/01/2026 2,1500 2,0300 2,1400 2,1200444.616 902.219
09/01/2026 2,1400 2,0700 2,1400 2,1400425.684 864.059
08/01/2026 2,1500 2,1000 2,1500 2,140041.662 88.674
07/01/2026 2,1700 2,1000 2,1400 2,150049.962 106.695
05/01/2026 2,1500 2,0700 2,1000 2,1400178.206 373.851
02/01/2026 2,2200 1,9550 2,2100 2,0700472.789 984.219
31/12/2025 2,2000 2,1400 2,2000 2,2000116.927 255.016
30/12/2025 2,2000 2,1300 2,2000 2,200061.064 132.495
29/12/2025 2,2000 2,1000 2,1900 2,200077.560 167.993
23/12/2025 2,1900 2,1400 2,1800 2,1900151.297 326.336
22/12/2025 2,2500 2,1500 2,2400 2,150072.107 159.014
19/12/2025 2,2500 2,2200 2,2400 2,240017.650 39.470
18/12/2025 2,2600 2,2300 2,2500 2,250014.705 33.060
17/12/2025 2,2500 2,2200 2,2400 2,250012.850 28.798
16/12/2025 2,2700 2,2400 2,2700 2,240016.637 37.439
15/12/2025 2,2900 2,2400 2,2900 2,270016.320 36.812
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
12:27:41.589 263.442,00 1,47 200,00 1,471,47
12:27:41.589 263.441,00 1,47 100,00 1,471,47
12:23:48.777 254.249,00 1,47 400,00 1,471,47
12:23:43.273 254.085,00 1,47 100,00 1,471,48
11:47:25.514 188.975,00 1,48 3,00 1,461,47
11:47:25.514 188.974,00 1,47 397,00 1,461,47
11:32:29.604 159.747,00 1,47 49,00 1,461,47
11:30:24.843 156.554,00 1,47 49,00 1,461,47
11:26:39.282 147.116,00 1,47 4,00 1,461,47
11:24:33.470 143.425,00 1,47 1,00 1,461,47