Athens - Delayed Quote EUR

Domain Costa Lazaridi S.A. (KTILA.AT)

Compare
1.9300
0.0000
(0.00%)
At close: April 15 at 12:03:31 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.91001.94001.91001.93001.930020
Apr 14, 20251.92001.92001.92001.92001.9200-
Apr 11, 20251.89001.96001.89001.92001.92004,750
Apr 10, 20252.00002.00002.00002.00002.000012,384
Apr 9, 20251.73001.90001.73001.90001.9000678
Apr 8, 20251.80001.90001.80001.90001.90005,785
Apr 7, 20251.88001.88001.75001.75001.750015,505
Apr 4, 20251.90001.95001.90001.90001.9000795
Apr 3, 20252.16002.16002.16001.97001.970050
Apr 2, 20251.87001.97001.85001.97001.97001,870
Apr 1, 20251.92001.94001.88001.94001.94001,347
Mar 31, 20251.88001.88001.85001.85001.85005,351
Mar 28, 20251.92001.92001.92001.92001.9200-
Mar 27, 20251.92001.92001.92001.92001.9200-
Mar 26, 20252.00002.08001.92001.92001.92002,630
Mar 24, 20252.00002.00002.00002.00002.000020
Mar 21, 20252.02002.02001.93002.00002.00001,100
Mar 20, 20252.00002.04002.00002.02002.0200640
Mar 19, 20252.04002.04002.04002.04002.0400-
Mar 18, 20252.02002.06002.00002.04002.04002,220
Mar 17, 20252.10002.10002.10002.08002.0800100
Mar 14, 20252.00002.10002.00002.08002.08001,345
Mar 13, 20251.90002.04001.90002.02002.02006,546
Mar 12, 20251.92002.00001.92002.00002.000016,438
Mar 11, 20251.95001.95001.92001.92001.92002,010
Mar 10, 20251.87001.87001.87001.87001.8700-
Mar 7, 20251.87001.87001.87001.87001.8700-
Mar 6, 20251.93001.93001.85001.87001.870013,470
Mar 5, 20251.90001.96001.89001.93001.930018,039
Mar 4, 20251.89001.89001.89001.89001.8900600
Feb 28, 20251.88001.90001.88001.90001.90009,730
Feb 27, 20251.97001.98001.90001.93001.93003,200
Feb 26, 20251.91001.99001.91001.99001.99001,500
Feb 25, 20251.89001.98001.89001.97001.970035,291
Feb 24, 20251.90001.95001.90001.95001.95002,200
Feb 21, 20251.99001.99001.96001.98001.980011,051
Feb 20, 20252.04002.04001.95002.00002.00005,080
Feb 19, 20251.93002.00001.90001.94001.940020,701
Feb 18, 20251.80001.95001.80001.93001.930058,690
Feb 17, 20251.71001.78001.71001.78001.7800585
Feb 14, 20251.70001.70001.70001.70001.7000-
Feb 13, 20251.70001.70001.65001.70001.70001,281
Feb 12, 20251.70001.70001.70001.70001.7000-
Feb 11, 20251.70001.70001.70001.70001.7000-
Feb 10, 20251.70001.70001.70001.70001.7000-
Feb 7, 20251.72001.72001.72001.70001.700045
Feb 6, 20251.70001.70001.70001.70001.7000-
Feb 5, 20251.72001.72001.72001.70001.7000100
Feb 4, 20251.70001.70001.70001.70001.700045
Feb 3, 20251.71001.71001.70001.70001.7000873
Jan 31, 20251.75001.80001.75001.75001.7500107
Jan 30, 20251.75001.75001.75001.75001.7500-
Jan 29, 20251.76001.76001.75001.75001.75001,260
Jan 28, 20251.77001.77001.77001.78001.7800237
Jan 27, 20251.74001.76001.74001.78001.7800145
Jan 24, 20251.78001.78001.78001.78001.7800-
Jan 23, 20251.77001.81001.75001.78001.78002,115
Jan 22, 20251.82001.82001.82001.82001.8200944
Jan 21, 20251.81001.90001.80001.81001.81007,301
Jan 20, 20251.85001.90001.85001.85001.85003,153
Jan 17, 20251.75001.75001.75001.85001.850045
Jan 16, 20251.85001.85001.85001.85001.8500-
Jan 15, 20251.90001.90001.90001.85001.850050
Jan 14, 20251.90001.90001.90001.85001.8500100
Jan 13, 20251.85001.85001.85001.85001.8500-
Jan 10, 20251.84001.86001.84001.85001.8500991
Jan 9, 20251.86001.86001.86001.86001.860014
Jan 8, 20251.79001.80001.79001.86001.8600141
Jan 7, 20251.90001.91001.90001.86001.8600190
Jan 3, 20251.86001.86001.86001.86001.8600-
Jan 2, 20251.86001.86001.86001.86001.8600-
Dec 31, 20241.85001.91001.85001.86001.860017,081
Dec 30, 20241.85001.95001.85001.95001.950014,000
Dec 27, 20241.91001.91001.91001.91001.9100-
Dec 23, 20241.91001.91001.91001.91001.9100-
Dec 20, 20241.91001.91001.91001.91001.9100-
Dec 19, 20241.91001.91001.91001.91001.9100-
Dec 18, 20241.92001.92001.92001.91001.910026
Dec 17, 20241.91001.91001.91001.91001.9100-
Dec 16, 20241.86001.94001.86001.91001.910013,125
Dec 13, 20241.80001.80001.80001.80001.8000-
Dec 12, 20241.80001.80001.80001.80001.8000-
Dec 11, 20241.80001.80001.77001.80001.80005,650
Dec 10, 20241.80001.80001.80001.80001.8000-
Dec 9, 20241.80001.80001.80001.80001.8000-
Dec 6, 20241.70001.82001.70001.80001.8000847
Dec 5, 20241.62001.84001.62001.82001.820015,496
Dec 4, 20241.72001.72001.72001.72001.7200-
Dec 3, 20241.72001.72001.72001.72001.7200-
Dec 2, 20241.72001.72001.72001.72001.7200-
Nov 29, 20241.72001.72001.72001.72001.72002,324
Nov 28, 20241.72001.75001.72001.74001.74001,887
Nov 27, 20241.70001.70001.70001.70001.7000345
Nov 26, 20241.72001.72001.72001.70001.700023
Nov 25, 20241.70001.70001.70001.70001.7000-
Nov 22, 20241.70001.70001.70001.70001.7000-
Nov 21, 20241.60001.65001.60001.70001.7000300
Nov 20, 20241.70001.70001.70001.70001.7000-
Nov 19, 20241.70001.70001.70001.70001.7000-
Nov 18, 20241.70001.70001.70001.70001.7000-
Nov 15, 20241.70001.70001.70001.70001.70001,944
Nov 14, 20241.70001.70001.70001.70001.7000-
Nov 13, 20241.60001.72001.60001.70001.7000105
Nov 12, 20241.70001.70001.70001.70001.7000-
Nov 11, 20241.66001.70001.66001.70001.7000122
Nov 8, 20241.70001.70001.70001.70001.70001,978
Nov 7, 20241.69001.69001.69001.70001.7000100
Nov 6, 20241.68001.73001.68001.70001.70003,000
Nov 5, 20241.70001.73001.64001.67001.67006,797
Nov 4, 20241.73001.73001.73001.70001.7000100
Nov 1, 20241.68001.74001.68001.70001.70001,317
Oct 31, 20241.77001.77001.77001.77001.7700-
Oct 30, 20241.77001.77001.77001.77001.7700-
Oct 29, 20241.77001.77001.77001.77001.77001,007
Oct 25, 20241.70001.77001.70001.74001.7400611
Oct 24, 20241.88001.88001.88001.80001.80001
Oct 23, 20241.80001.80001.80001.80001.8000-
Oct 22, 20241.80001.80001.80001.80001.8000-
Oct 21, 20241.70001.80001.70001.80001.80001,740
Oct 18, 20241.80001.80001.80001.80001.8000-
Oct 17, 20241.80001.80001.80001.80001.8000-
Oct 16, 20241.72001.85001.72001.80001.800011,295
Oct 15, 20241.82001.82001.80001.80001.80001,299
Oct 14, 20241.78001.78001.78001.78001.78001,950
Oct 11, 2024 0.0300 Dividend
Oct 11, 20241.76001.82001.75001.82001.82001,560
Oct 10, 20241.80001.80001.80001.80001.7700-
Oct 9, 20241.80001.80001.80001.80001.7700-
Oct 8, 20241.80001.80001.80001.80001.7700-
Oct 7, 20241.75001.75001.75001.80001.770023
Oct 4, 20241.80001.80001.80001.80001.7700-
Oct 3, 20241.74001.80001.74001.80001.77001,448
Oct 2, 20241.80001.80001.80001.80001.7700-
Oct 1, 20241.72001.72001.72001.80001.770045
Sep 30, 20241.70001.86001.70001.80001.77003,019
Sep 27, 20241.80001.80001.80001.80001.7700-
Sep 26, 20241.80001.80001.80001.80001.7700-
Sep 25, 20241.70001.77001.70001.80001.7700435
Sep 24, 20241.80001.80001.80001.80001.7700-
Sep 23, 20241.75001.75001.75001.80001.7700205
Sep 20, 20241.80001.80001.80001.80001.7700-
Sep 19, 20241.80001.80001.80001.80001.7700-
Sep 18, 20241.85001.85001.85001.80001.7700250
Sep 17, 20241.78001.85001.78001.80001.77008,045
Sep 16, 20241.76001.84001.76001.84001.80937,750
Sep 13, 20241.80001.84001.76001.83001.79955,140
Sep 12, 20241.72001.72001.72001.80001.7700250
Sep 11, 20241.68001.76001.68001.80001.7700155
Sep 10, 20241.80001.80001.80001.80001.7700-
Sep 9, 20241.75001.83001.74001.80001.77007,819
Sep 6, 20241.83001.83001.83001.83001.7995-
Sep 5, 20241.83001.83001.83001.83001.7995-
Sep 4, 20241.83001.83001.83001.83001.7995-
Sep 3, 20241.83001.83001.83001.83001.7995-
Sep 2, 20241.83001.83001.83001.83001.7995-
Aug 30, 20241.83001.83001.83001.83001.7995-
Aug 29, 20241.84001.84001.83001.83001.79951,143
Aug 28, 20241.79001.79001.74001.78001.7503975
Aug 27, 20241.77001.77001.77001.77001.74051,315
Aug 26, 20241.75001.77001.75001.77001.74052,239
Aug 23, 20241.75001.75001.75001.75001.7208-
Aug 22, 20241.75001.75001.75001.75001.720830
Aug 21, 20241.76001.76001.72001.75001.72086,018
Aug 20, 20241.75001.75001.75001.75001.7208500
Aug 19, 20241.77001.79001.77001.79001.76022,261
Aug 16, 20241.73001.78001.70001.72001.69131,200
Aug 14, 20241.80001.80001.80001.80001.7700-
Aug 13, 20241.80001.80001.80001.80001.7700-
Aug 12, 20241.74001.81001.70001.80001.77009,863
Aug 9, 20241.76001.76001.75001.75001.72081,000
Aug 8, 20241.75001.82001.75001.82001.78977,065
Aug 7, 20241.80001.81001.79001.80001.77002,390
Aug 6, 20241.76001.82001.75001.80001.770017,082
Aug 5, 20241.66001.66001.66001.66001.6323-
Aug 2, 20241.66001.66001.66001.66001.6323-
Aug 1, 20241.66001.66001.66001.66001.6323-
Jul 31, 20241.66001.66001.66001.66001.6323-
Jul 30, 20241.66001.66001.66001.66001.6323-
Jul 29, 20241.66001.66001.66001.66001.6323-
Jul 26, 20241.71001.71001.71001.66001.632320
Jul 25, 20241.66001.70001.64001.66001.63232,764
Jul 24, 20241.64001.66001.64001.66001.63231,890
Jul 23, 20241.70001.70001.70001.70001.6717-
Jul 22, 20241.71001.72001.71001.70001.6717200
Jul 19, 20241.60001.70001.60001.70001.6717800
Jul 18, 20241.72001.72001.72001.72001.6913-
Jul 17, 20241.72001.72001.72001.72001.6913-
Jul 16, 20241.72001.72001.72001.72001.6913-
Jul 15, 20241.72001.72001.72001.72001.69131,700
Jul 12, 20241.80001.80001.80001.80001.7700-
Jul 11, 20241.80001.80001.80001.80001.7700-
Jul 10, 20241.75001.75001.75001.80001.7700134
Jul 9, 20241.75001.75001.75001.80001.770045
Jul 8, 20241.72001.74001.72001.80001.770028
Jul 5, 20241.75001.75001.75001.80001.77001
Jul 4, 20241.80001.80001.80001.80001.7700-
Jul 3, 20241.80001.80001.80001.80001.7700-
Jul 2, 20241.80001.80001.80001.80001.7700-
Jul 1, 20241.80001.80001.80001.80001.7700-
Jun 28, 20241.70001.80001.70001.80001.77004,000
Jun 27, 20241.66001.70001.66001.66001.6323700
Jun 26, 20241.72001.74001.72001.72001.6913491
Jun 25, 20241.79001.79001.79001.79001.7602-
Jun 21, 20241.79001.79001.79001.79001.7602-
Jun 20, 20241.79001.79001.79001.79001.7602-
Jun 19, 20241.79001.79001.79001.79001.7602-
Jun 18, 20241.75001.75001.75001.79001.760245
Jun 17, 20241.79001.79001.79001.79001.7602-
Jun 14, 20241.66001.75001.66001.79001.760295
Jun 13, 20241.79001.79001.79001.79001.7602-
Jun 12, 20241.79001.79001.79001.79001.7602-
Jun 11, 20241.79001.79001.79001.79001.7602-
Jun 10, 20241.79001.79001.79001.79001.7602-
Jun 7, 20241.79001.79001.79001.79001.7602-
Jun 6, 20241.72001.79001.72001.79001.76022,679
Jun 5, 20241.80001.80001.80001.83001.799510
Jun 4, 20241.82001.82001.82001.83001.79951
Jun 3, 20241.83001.83001.83001.83001.7995-
May 31, 20241.83001.83001.83001.83001.7995-
May 30, 20241.83001.83001.83001.83001.7995-
May 29, 20241.76001.76001.76001.83001.799545
May 28, 20241.83001.83001.83001.83001.7995-
May 27, 20241.79001.79001.79001.83001.799545
May 24, 20241.80001.80001.80001.83001.799545
May 23, 20241.80001.80001.80001.83001.799545
May 22, 20241.84001.84001.79001.83001.79954,405
May 21, 20241.84001.84001.84001.84001.80937,000
May 20, 20241.84001.84001.79001.84001.80937,545
May 17, 20241.84001.84001.84001.84001.8093500
May 16, 20241.84001.84001.84001.84001.809321
May 15, 20241.84001.84001.84001.84001.80932,196
May 14, 20241.84001.84001.84001.84001.8093-
May 13, 20241.84001.84001.84001.84001.80935,000
May 10, 20241.84001.84001.84001.84001.8093-
May 9, 20241.84001.84001.84001.84001.8093-
May 8, 20241.84001.84001.84001.84001.8093-
May 2, 20241.89001.90001.84001.84001.80935,580
Apr 30, 20241.85001.90001.84001.84001.80931,578
Apr 29, 20241.80001.80001.80001.80001.77003,640
Apr 26, 20241.80001.80001.80001.80001.77005,000
Apr 25, 20241.80001.80001.80001.80001.77005,000
Apr 24, 20241.80001.80001.80001.80001.77002,500
Apr 23, 20241.80001.80001.80001.80001.77002,500
Apr 22, 20241.80001.80001.80001.80001.77003,000
Apr 19, 20241.80001.81001.80001.80001.770022,000
Apr 18, 20241.64001.81001.64001.80001.77005,667
Apr 17, 20241.80001.80001.80001.80001.7700-
Apr 16, 20241.82001.82001.82001.80001.77006