Χρηματιστήριο \

Safe Bulkers, Inc. (ΚΟ)
SB
SB

Safe Bulkers, Inc. (ΚΟ)

5.9500
-0.3500 -5.5556%
03/06/2026 , 17:03 Πρ. Κλείσιμο 6.3000
Χαμηλό Υψηλό
5,85 6,40
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5,85 6,40
STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY
TimePriceVolumeBid PriceAsk PriceLastSaleSideInstruction Phase?
16:53:47.666 5,95 35,00 5,85 5,95ST
16:52:02.277 5,90 200,00 5,90 5,95BT
16:52:02.277 5,90 100,00 5,90 5,95BT
16:46:42.589 5,90 200,00 5,90 5,95BT
16:46:42.589 5,90 300,00 5,90 5,95BT
16:45:05.423 5,95 150,00 5,90 5,95ST
16:39:47.468 5,95 100,00 5,95 6,00BT
16:39:47.468 5,95 250,00 5,95 6,00BT
16:39:47.468 5,95 500,00 5,95 6,00BT
16:39:41.227 5,95 2.500,00 5,95 6,00BT
16:37:17.298 5,90 100,00 5,80 5,90ST
16:37:17.298 5,90 250,00 5,80 5,90ST
16:37:17.298 5,90 200,00 5,80 5,90ST
16:37:17.298 5,90 150,00 5,80 5,90ST
16:37:04.084 5,90 50,00 5,80 5,90ST
16:33:38.963 5,90 65,00 5,85 5,90ST
16:33:05.901 5,85 250,00 5,80 5,85ST
16:33:05.901 5,85 100,00 5,80 5,85ST
16:33:05.901 5,85 85,00 5,80 5,85ST
16:32:48.439 5,85 100,00 5,85 5,90BT
16:32:48.438 5,85 20,00 5,85 5,90BT
16:32:48.438 5,85 18,00 5,85 5,90BT
16:32:48.438 5,85 30,00 5,85 5,90BT
16:32:48.438 5,85 50,00 5,85 5,90BT
16:32:48.438 5,85 40,00 5,85 5,90BT
16:32:37.766 5,85 500,00 5,85 5,90BT
16:32:36.460 5,90 137,00 5,90 5,95BT
16:32:36.460 5,90 100,00 5,90 5,95BT
16:32:36.460 5,90 85,00 5,90 5,95BT
16:29:31.747 5,95 30,00 5,90 5,95ST
16:28:22.629 5,95 10,00 5,95 6,00BT
16:28:22.629 5,95 70,00 5,95 6,00BT
16:28:22.629 5,95 25,00 5,95 6,00BT
16:27:14.143 5,95 200,00 5,95 6,00BT
16:21:57.021 5,95 75,00 5,95 6,00BT
16:21:57.021 5,95 25,00 5,95 6,00BT
16:21:15.724 5,95 100,00 5,95 6,00BT
16:17:04.941 5,95 54,00 5,90 5,95ST
16:10:01.490 5,95 100,00 5,90 5,95ST
16:10:01.490 5,95 250,00 5,90 5,95ST
16:03:03.225 5,90 204,00 5,85 5,90ST
16:01:43.067 5,90 250,00 5,95 6,00BT
16:01:43.067 5,90 100,00 5,95 6,00BT
16:01:43.067 5,90 20,00 5,95 6,00BT
16:01:43.067 5,90 1.000,00 5,95 6,00BT
16:01:43.067 5,90 30,00 5,95 6,00BT
16:01:43.067 5,90 200,00 5,95 6,00BT
16:01:43.067 5,90 15,00 5,95 6,00BT
16:01:43.067 5,90 2.000,00 5,95 6,00BT
16:01:43.067 5,90 540,00 5,95 6,00BT
16:01:43.067 5,90 31,00 5,95 6,00BT
16:01:43.067 5,90 50,00 5,95 6,00BT
16:01:43.067 5,90 130,00 5,95 6,00BT
16:01:43.067 5,90 30,00 5,95 6,00BT
16:01:43.067 5,95 100,00 5,95 6,00BT
16:01:43.067 5,95 100,00 5,95 6,00BT
16:01:43.067 5,95 100,00 5,95 6,00BT
16:01:43.067 5,95 100,00 5,95 6,00BT
16:00:10.132 6,00 50,00 6,00 6,05BT
16:00:10.132 6,00 100,00 6,00 6,05BT
15:48:13.224 6,00 300,00 6,00 6,05BT
15:48:00.298 6,00 100,00 6,00 6,05BT
15:48:00.298 6,00 200,00 6,00 6,05BT
15:48:00.298 6,00 200,00 6,00 6,05BT
15:44:10.426 6,00 49,00 6,00 6,05BT
15:44:10.426 6,00 140,00 6,00 6,05BT
15:42:48.279 6,00 250,00 5,95 6,00ST
15:42:48.279 6,00 100,00 5,95 6,00ST
15:42:48.279 6,00 310,00 5,95 6,00ST
15:34:49.318 6,00 100,00 6,00 6,05BT
15:34:49.318 6,00 90,00 6,00 6,05BT
15:25:28.523 6,05 60,00 6,00 6,05ST
15:25:28.523 6,05 100,00 6,00 6,05ST
15:19:39.021 6,00 160,00 6,00 6,05BT
15:19:39.021 6,00 340,00 6,00 6,05BT
15:18:00.914 6,00 160,00 6,00 6,05BT
15:18:00.914 6,00 840,00 6,00 6,05BT
15:17:58.449 6,00 160,00 6,00 6,05BT
15:17:58.449 6,00 700,00 6,00 6,05BT
15:17:58.449 6,00 100,00 6,00 6,05BT
15:17:58.449 6,00 40,00 6,00 6,05BT
15:06:17.271 6,05 90,00 6,00 6,05ST
14:59:59.018 6,05 189,00 6,05 6,10BT
14:59:59.018 6,05 100,00 6,05 6,10BT
14:37:31.182 6,05 115,00 6,05 6,10BT
14:37:31.182 6,05 200,00 6,05 6,10BT
14:37:31.182 6,05 15,00 6,05 6,10BT
14:34:13.948 6,05 10,00 6,00 6,05ST
14:19:53.022 6,05 40,00 6,00 6,05ST
14:11:52.820 6,05 100,00 6,00 6,05ST
14:08:15.896 6,05 100,00 6,00 6,05ST
14:05:25.307 6,05 100,00 6,00 6,05ST
13:53:26.862 6,05 100,00 6,00 6,05ST
13:50:20.508 6,05 100,00 6,00 6,05ST
13:40:21.257 6,00 160,00 5,95 6,00ST
13:40:08.488 6,00 100,00 5,95 6,00ST
13:37:01.976 6,00 240,00 5,95 6,00ST
13:37:01.976 6,00 340,00 5,95 6,00ST
13:37:01.976 6,00 400,00 5,95 6,00ST
13:37:01.976 6,00 20,00 5,95 6,00ST
13:26:16.269 5,95 8,00 5,90 5,95ST
13:26:02.151 5,95 50,00 5,90 5,95ST
13:25:47.693 5,95 1,00 5,90 5,95ST
13:25:10.834 5,95 50,00 5,90 5,95ST
13:24:37.711 5,95 300,00 5,90 5,95ST
13:24:36.874 5,95 10,00 5,95 6,00BT
13:24:34.972 5,95 790,00 5,95 6,00BT
13:24:34.972 5,95 30,00 5,95 6,00BT
13:24:34.972 5,95 150,00 5,95 6,00BT
13:24:34.972 5,95 30,00 5,95 6,00BT
13:24:33.054 5,95 1.000,00 5,95 6,00BT
13:24:31.918 5,95 1.000,00 5,95 6,00BT
13:24:30.767 5,95 1.000,00 5,95 6,00BT
13:24:29.765 5,95 1.000,00 5,95 6,00BT
13:24:29.098 5,95 970,00 5,95 6,00BT
13:24:29.098 5,95 30,00 5,95 6,00BT
13:23:49.062 6,00 100,00 6,00 6,05BT
13:23:49.062 6,00 380,00 6,00 6,05BT
13:22:21.584 6,05 94,00 6,00 6,05ST
13:22:21.584 6,05 56,00 6,00 6,05ST
13:20:16.507 6,00 500,00 6,00 6,05BT
13:20:00.790 6,00 120,00 6,00 6,05BT
13:20:00.790 6,00 11,00 6,00 6,05BT
13:20:00.790 6,00 199,00 6,00 6,05BT
13:20:00.790 6,00 20,00 6,00 6,05BT
13:20:00.790 6,00 150,00 6,00 6,05BT
13:16:45.272 6,05 444,00 6,05 6,10BT
13:16:11.967 6,05 56,00 6,05 6,10BT
13:16:11.967 6,05 444,00 6,05 6,10BT
13:16:10.713 6,05 56,00 6,05 6,10BT
13:16:10.713 6,05 444,00 6,05 6,10BT
13:16:09.971 6,05 56,00 6,05 6,10BT
13:16:09.971 6,05 21,00 6,05 6,10BT
13:16:09.971 6,05 200,00 6,05 6,10BT
13:16:09.971 6,05 150,00 6,05 6,10BT
13:16:09.970 6,05 73,00 6,05 6,10BT
13:16:07.464 6,10 200,00 6,10 6,15BT
13:16:07.464 6,10 220,00 6,10 6,15BT
13:16:06.378 6,10 280,00 6,10 6,15BT
13:16:06.378 6,10 200,00 6,10 6,15BT
13:16:06.378 6,10 20,00 6,10 6,15BT
13:13:57.200 6,15 47,00 6,10 6,15ST
13:06:26.814 6,15 200,00 6,10 6,15ST
13:05:45.851 6,10 30,00 6,10 6,15BT
13:05:45.851 6,10 20,00 6,10 6,15BT
12:39:01.371 6,05 7,00 6,05 6,10BT
12:38:51.177 6,10 140,00 6,10 6,15BT
12:38:51.177 6,10 53,00 6,10 6,15BT
12:38:47.767 6,10 1.000,00 6,10 6,15BT
12:28:44.245 6,15 100,00 6,10 6,15ST
12:12:15.869 6,10 947,00 6,10 6,15BT
12:12:15.869 6,10 53,00 6,10 6,15BT
12:11:19.923 6,15 76,00 6,15 6,20BT
12:11:19.920 6,15 124,00 6,10 6,15ST
12:01:52.346 6,10 200,00 6,10 6,20BT
11:54:50.177 6,10 47,00 6,05 6,10ST
11:53:30.256 6,10 500,00 6,05 6,10ST
11:41:57.468 6,10 2.500,00 6,05 6,10ST
11:41:57.468 6,10 2.500,00 6,05 6,10ST
11:41:54.795 6,10 2.500,00 6,05 6,10ST
11:41:54.611 6,10 2.500,00 6,05 6,10ST
11:41:52.235 6,10 2.500,00 6,05 6,10ST
11:41:52.235 6,10 2.500,00 6,05 6,10ST
11:41:49.662 6,10 2.500,00 6,05 6,10ST
11:41:49.483 6,10 2.500,00 6,05 6,10ST
11:41:44.771 6,10 2.500,00 6,05 6,10ST
11:41:44.771 6,10 2.500,00 6,05 6,10ST
11:41:42.196 6,10 2.500,00 6,05 6,10ST
11:41:42.017 6,10 2.500,00 6,05 6,10ST
11:41:24.825 6,10 2.500,00 6,05 6,10ST
11:41:24.825 6,10 2.500,00 6,05 6,10ST
11:41:22.871 6,10 2.500,00 6,05 6,10ST
11:41:22.629 6,10 2.500,00 6,05 6,10ST
11:41:12.456 6,10 447,00 6,05 6,10ST
11:41:12.456 6,10 170,00 6,05 6,10ST
11:41:12.456 6,10 50,00 6,05 6,10ST
11:38:25.773 6,10 100,00 6,05 6,10ST
11:36:18.586 6,10 40,00 6,05 6,10ST
11:24:30.353 6,05 70,00 5,95 6,05ST
11:24:23.353 6,05 130,00 5,95 6,05ST
11:24:23.353 6,05 50,00 5,95 6,05ST
11:21:24.204 6,05 50,00 6,00 6,05ST
11:21:24.204 6,05 260,00 6,00 6,05ST
11:09:10.544 6,00 47,00 5,95 6,00ST
11:09:04.598 6,00 20,00 5,95 6,00ST
11:09:02.829 6,00 48,00 5,95 6,00ST
11:09:00.166 6,00 50,00 5,95 6,00ST
11:08:42.572 6,00 95,00 6,00 6,05BT
11:08:32.416 6,00 105,00 5,95 6,00ST
11:08:27.868 5,95 170,00 5,90 5,95ST
11:08:23.224 5,95 90,00 5,95 6,00BT
11:08:21.711 5,95 210,00 5,95 6,00BT
11:08:21.711 5,95 50,00 5,95 6,00BT
11:08:20.978 5,95 10,00 5,95 6,00BT
11:08:20.978 5,95 150,00 5,95 6,00BT
11:08:20.978 5,95 100,00 5,95 6,00BT
11:08:19.643 6,00 50,00 6,00 6,05BT
11:08:19.643 6,00 1,00 6,00 6,05BT
11:08:19.643 6,00 30,00 6,00 6,05BT
11:08:19.643 6,00 74,00 6,00 6,05BT
11:08:02.270 6,05 260,00 6,00 6,05ST
11:07:53.330 6,00 79,00 6,00 6,05BT
11:07:53.330 6,00 181,00 6,00 6,05BT
11:07:52.415 6,00 39,00 6,00 6,05BT
11:07:52.415 6,00 221,00 6,00 6,05BT
11:07:48.778 6,00 260,00 6,00 6,10BT
11:07:48.525 6,05 60,00 6,00 6,05ST
11:07:48.089 6,00 19,00 6,00 6,05BT
11:07:48.089 6,00 241,00 6,00 6,05BT
11:07:47.481 6,00 259,00 6,00 6,05BT
11:07:47.481 6,00 1,00 6,00 6,05BT
11:07:46.879 6,00 119,00 6,00 6,05BT
11:07:46.879 6,00 100,00 6,00 6,05BT
11:07:46.879 6,00 1,00 6,00 6,05BT
11:07:46.879 6,00 40,00 6,00 6,05BT
11:07:46.304 6,00 160,00 6,00 6,05BT
11:07:46.304 6,00 100,00 6,00 6,05BT
11:07:43.752 6,05 100,00 6,05 6,10BT
11:07:43.752 6,05 100,00 6,05 6,10BT
11:07:40.645 6,10 100,00 6,10 6,15BT
11:05:57.744 6,10 248,00 6,15 6,20BT
11:05:57.744 6,10 500,00 6,15 6,20BT
11:05:57.744 6,15 302,00 6,15 6,20BT
11:05:57.744 6,15 200,00 6,15 6,20BT
11:00:48.839 6,15 300,00 6,15 6,20BT
11:00:48.839 6,15 50,00 6,15 6,20BT
11:00:09.177 6,20 260,00 6,15 6,20ST
10:59:26.441 6,20 50,00 6,15 6,20ST
10:59:26.441 6,20 200,00 6,15 6,20ST
10:53:46.376 6,15 300,00 6,10 6,15ST
10:53:29.885 6,10 100,00 6,00 6,10ST
10:53:29.885 6,10 247,00 6,00 6,10ST
10:53:13.912 6,10 1,00 6,00 6,10ST
10:53:13.912 6,10 99,00 6,00 6,10ST
10:53:04.212 6,10 100,00 6,05 6,10ST
10:50:02.084 6,05 100,00 6,00 6,05ST
10:48:10.087 6,05 200,00 6,00 6,05ST
10:48:00.375 6,05 300,00 6,05 6,10BT
10:47:59.071 6,10 50,00 6,10 6,15BT
10:47:59.071 6,10 51,00 6,10 6,15BT
10:47:42.030 6,20 200,00 6,10 6,20ST
10:47:38.086 6,10 101,00 6,10 6,15BT
10:47:19.756 6,10 100,00 6,00 6,10ST
10:47:19.756 6,10 248,00 6,00 6,10ST
10:47:19.756 6,10 200,00 6,00 6,10ST
10:47:05.634 6,05 500,00 6,05 6,10BT
10:46:10.531 6,05 200,00 6,00 6,05ST
10:45:24.744 6,00 50,00 6,00 6,05BT
10:45:24.744 6,00 50,00 6,00 6,05BT
10:45:24.743 6,00 100,00 6,00 6,05BT
10:45:23.576 6,00 100,00 6,00 6,05BT
10:45:23.576 6,00 100,00 6,00 6,05BT
10:45:17.993 6,05 200,00 6,05 6,10BT
10:45:17.157 6,05 200,00 6,05 6,10BT
10:45:09.402 6,15 200,00 6,10 6,15ST
10:45:02.363 6,10 200,00 6,10 6,15BT
10:45:00.294 6,10 100,00 6,05 6,10ST
10:43:11.657 6,10 100,00 6,05 6,10ST
10:41:20.526 5,95 1.000,00 5,95 6,00BT
10:41:18.884 6,00 17,00 6,00 6,05BT
10:41:18.720 6,00 983,00 6,00 6,05BT
10:41:18.720 6,00 17,00 6,00 6,05BT
10:41:18.085 6,00 33,00 6,00 6,05BT
10:41:18.085 6,00 167,00 6,00 6,05BT
10:41:15.139 6,05 100,00 6,05 6,10BT
10:41:15.139 6,05 100,00 6,05 6,10BT
10:41:14.211 6,05 200,00 6,05 6,10BT
10:41:13.008 6,05 200,00 6,05 6,10BT
10:40:56.774 6,20 320,00 6,30 6,20IP
10:40:56.774 6,20 480,00 6,30 6,20IP
10:40:56.774 6,20 20,00 6,30 6,20IP
10:38:34.051 6,05 248,00 6,10 6,20BT
10:38:34.051 6,05 100,00 6,10 6,20BT
10:38:34.051 6,10 50,00 6,10 6,20BT
10:38:20.065 6,20 80,00 6,20 6,25BT
10:38:18.603 6,20 100,00 6,20 6,25BT
10:38:17.622 6,20 20,00 6,20 6,25BT
10:38:17.622 6,20 80,00 6,20 6,25BT
10:38:16.595 6,20 100,00 6,20 6,25BT
10:37:15.927 6,30 124,00 6,25 6,30ST
10:37:08.351 6,30 124,00 6,25 6,30ST
10:37:00.199 6,30 32,00 6,30 6,40BT
10:37:00.196 6,30 124,00 6,30 6,40BT
10:37:00.193 6,30 124,00 6,30 6,40BT
10:37:00.189 6,30 124,00 6,30 6,40BT
10:37:00.179 6,30 96,00 6,30 6,40BT
10:37:00.179 6,30 28,00 6,30 6,40BT
10:37:00.174 6,30 124,00 6,30 6,40BT
10:37:00.167 6,30 48,00 6,35 6,40BT
10:37:00.167 6,35 76,00 6,35 6,40BT
10:37:00.164 6,35 124,00 6,35 6,40BT
10:36:45.427 6,40 280,00 6,35 6,40ST
10:36:38.966 6,40 200,00 6,35 6,40ST
10:36:38.799 6,40 200,00 6,35 6,40ST
10:36:10.911 6,30 200,00 6,25 6,30ST
10:36:10.911 6,30 20,00 6,25 6,30ST
10:35:55.729 6,30 130,00 6,25 6,30ST
10:30:37.495 6,30 50,00 6,30 6,40BT
10:30:22.152 6,40 200,00 6,40 6,45BT
10:30:22.152 6,40 300,00 6,40 6,45BT
10:30:21.253 6,40 500,00 6,40 6,45BT
10:30:09.840 6,40 200,00 6,50 6,40IP
10:30:09.840 6,40 50,00 6,50 6,40IP
10:30:09.840 6,40 50,00 6,50 6,40IP
10:30:09.840 6,40 200,00 6,50 6,40IP