Χρηματιστήριο \

ΟΝΥΞ ΤΟΥΡΙΣΤΙΚΗ (ΚΟ)
ONYX
ONYX

ΟΝΥΞ ΤΟΥΡΙΣΤΙΚΗ (ΚΟ)

2.3200
0.0500 2.2026%
17/10/2025 , 17:26 Πρ. Κλείσιμο 2.2700
Χαμηλό Υψηλό
2,23 2,32
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,00 0,00
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
17/10/2025 2,32 2,23 2,30 2,3236.1602,27 81.76595
16/10/2025 2,37 2,22 2,37 2,2732.9262,31 74.809109
15/10/2025 2,39 2,30 2,38 2,3137.1652,36 86.362100
14/10/2025 2,49 2,34 2,47 2,3666.5252,46 160.352154
10/10/2025 2,51 2,42 2,47 2,5087.4162,47 215.240136
09/10/2025 2,47 2,38 2,39 2,4772.6422,38 175.263162
08/10/2025 2,38 2,22 2,26 2,38315.3512,25 712.798296
07/10/2025 2,26 2,11 2,14 2,25143.8042,12 313.177320
06/10/2025 2,17 2,10 2,17 2,1250.6162,19 106.71180
03/10/2025 2,20 2,16 2,20 2,1910.9302,19 23.81952
01/10/2025 2,26 2,20 2,22 2,2419.8052,21 44.03874
30/09/2025 2,22 2,17 2,18 2,2127.6602,20 60.42371
29/09/2025 2,25 2,19 2,24 2,2019.0922,22 42.10360
26/09/2025 2,23 2,20 2,22 2,2216.5032,22 36.47757
25/09/2025 2,26 2,18 2,26 2,2221.1372,25 46.83369
24/09/2025 2,25 2,21 2,24 2,2519.3622,24 43.05062
23/09/2025 2,26 2,22 2,23 2,2433.8202,24 75.537110
22/09/2025 2,24 2,19 2,21 2,2494.5542,23 208.859170
19/09/2025 2,23 2,09 2,11 2,23168.6592,09 362.561232
18/09/2025 2,11 2,09 2,11 2,0913.6082,10 28.55346
17/09/2025 2,12 2,07 2,12 2,1024.4652,12 51.00574
16/09/2025 2,17 2,06 2,13 2,12102.8202,14 217.989224
15/09/2025 2,17 2,06 2,15 2,1466.6562,13 141.223158
12/09/2025 2,23 2,13 2,23 2,1367.8332,22 146.543141
11/09/2025 2,22 2,16 2,22 2,2276.2542,22 166.783164
10/09/2025 2,22 2,16 2,17 2,2240.6202,18 88.52897
09/09/2025 2,18 2,09 2,10 2,1898.8892,08 210.835195
08/09/2025 2,21 2,00 2,21 2,08348.8102,23 744.336304
05/09/2025 2,23 2,17 2,21 2,2318.7902,23 41.35657
04/09/2025 2,29 2,15 2,28 2,2395.9592,27 211.681181
03/09/2025 2,30 2,24 2,28 2,2728.7102,27 65.03362
02/09/2025 2,29 2,24 2,27 2,27284.6762,28 639.638119
01/09/2025 2,29 2,23 2,25 2,2854.3272,25 123.08579
29/08/2025 2,27 2,22 2,26 2,2523.0502,25 51.59255
28/08/2025 2,29 2,23 2,29 2,2555.7902,28 125.95586
27/08/2025 2,30 2,24 2,29 2,2825.3402,27 57.40263
26/08/2025 2,30 2,20 2,30 2,2733.7942,30 75.63470
25/08/2025 2,32 2,25 2,31 2,3055.1622,30 125.989105
22/08/2025 2,30 2,26 2,28 2,3052.3482,29 119.607120
21/08/2025 2,29 2,20 2,26 2,2950.9462,25 114.420120
20/08/2025 2,29 2,21 2,29 2,2576.6952,28 172.17477
19/08/2025 2,30 2,22 2,30 2,2838.0812,27 86.00187
18/08/2025 2,34 2,25 2,31 2,2739.6932,30 90.40297
14/08/2025 2,30 2,26 2,30 2,30102.3142,29 233.653156
13/08/2025 2,36 2,25 2,28 2,29131.8682,27 301.655167
12/08/2025 2,31 2,23 2,26 2,2755.7552,24 126.333130
11/08/2025 2,25 2,19 2,23 2,2438.3652,20 85.43487
08/08/2025 2,23 2,16 2,22 2,2071.5982,18 156.20789
07/08/2025 2,18 2,12 2,14 2,1833.1732,10 71.70064
06/08/2025 2,17 2,03 2,13 2,1048.4662,17 100.583135
05/08/2025 2,23 2,14 2,23 2,1724.7152,26 53.48467
04/08/2025 2,27 2,06 2,27 2,26130.8892,30 284.110245
01/08/2025 2,33 2,23 2,32 2,3052.1952,32 118.775121
31/07/2025 2,35 2,28 2,31 2,3258.2852,28 135.77969
30/07/2025 2,35 2,25 2,31 2,2850.3302,34 114.33491
29/07/2025 2,36 2,29 2,36 2,3447.4692,35 110.55788
28/07/2025 2,38 2,29 2,37 2,3596.9302,34 225.125149
25/07/2025 2,34 2,26 2,28 2,34147.7252,34 341.266160
23/07/2025 2,29 2,23 2,23 2,29180.7832,22 407.495146
22/07/2025 2,28 2,17 2,21 2,22292.9232,18 650.621392
21/07/2025 2,18 2,04 2,04 2,18154.6712,04 322.580243
18/07/2025 2,04 1,98 2,00 2,0492.4172,00 185.497108
17/07/2025 2,00 1,98 1,99 2,0055.9301,99 111.10772
16/07/2025 1,99 1,95 1,97 1,99137.8401,97 272.044142
15/07/2025 1,97 1,95 1,96 1,9798.2221,96 192.56759
14/07/2025 1,97 1,93 1,96 1,9649.5481,96 96.68794
11/07/2025 1,96 1,93 1,93 1,9648.1191,95 93.57187
10/07/2025 1,95 1,90 1,93 1,95672.3851,93 1.277.884117