Ktima Kostas Lazaridis S.A. (KTILA.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
As of 04:32PM EEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 1.6600 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 95 |
| 13 June 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 12 June 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 11 June 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 10 June 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 07 June 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 06 June 2024 | 1.7200 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 2,679 |
| 05 June 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8300 | 1.8300 | 10 |
| 04 June 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8300 | 1.8300 | 1 |
| 03 June 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 31 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 30 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 29 May 2024 | 1.7600 | 1.7600 | 1.7600 | 1.8300 | 1.8300 | 45 |
| 28 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 27 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.8300 | 1.8300 | 45 |
| 24 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8300 | 1.8300 | 45 |
| 23 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8300 | 1.8300 | 45 |
| 22 May 2024 | 1.8400 | 1.8400 | 1.7900 | 1.8300 | 1.8300 | 4,405 |
| 21 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 7,000 |
| 20 May 2024 | 1.8400 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | 7,545 |
| 17 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 500 |
| 16 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 21 |
| 15 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 2,196 |
| 14 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 13 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 5,000 |
| 10 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 09 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 08 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 02 May 2024 | 1.8900 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 5,580 |
| 30 Apr 2024 | 1.8500 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 1,578 |
| 29 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3,640 |
| 26 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 5,000 |
| 25 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 5,000 |
| 24 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2,500 |
| 23 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2,500 |
| 22 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3,000 |
| 19 Apr 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 22,000 |
| 18 Apr 2024 | 1.6400 | 1.8100 | 1.6400 | 1.8000 | 1.8000 | 5,667 |
| 17 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 16 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 6 |
| 15 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 12 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 11 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.8000 | 1.8000 | 50 |
| 10 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 09 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,080 |
| 08 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 05 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 04 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 03 Apr 2024 | 1.8000 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 3,410 |
| 02 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 28 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 27 Mar 2024 | 1.7900 | 1.8000 | 1.7700 | 1.7900 | 1.7900 | 489 |
| 26 Mar 2024 | 1.8200 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 683 |
| 22 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 21 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.8000 | 1.8000 | 15 |
| 20 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.8000 | 1.8000 | 60 |
| 19 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 15 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 14 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 13 Mar 2024 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 460 |
| 12 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 11 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 08 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 07 Mar 2024 | 1.6900 | 1.7900 | 1.6900 | 1.7600 | 1.7600 | 569 |
| 06 Mar 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 2,325 |
| 05 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 04 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 01 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 29 Feb 2024 | 1.6600 | 1.7800 | 1.6600 | 1.7700 | 1.7700 | 1,600 |
| 28 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 27 Feb 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 108 |
| 26 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 23 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 22 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 21 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 20 Feb 2024 | 1.6900 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 1,973 |
| 19 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.7400 | 1.7400 | 3 |
| 16 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 15 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 433 |
| 14 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 9 |
| 13 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7400 | 1.7400 | 250 |
| 12 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 09 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | 200 |
| 08 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 6 |
| 07 Feb 2024 | 1.7700 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 1,266 |
| 06 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 05 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 02 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 01 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8200 | 1.8200 | 45 |
| 31 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 30 Jan 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8200 | 1.8200 | 575 |
| 29 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 26 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 2,899 |
| 25 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 24 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 23 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.8000 | 1.8000 | 22 |
| 22 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 19 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 620 |
| 18 Jan 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 17 Jan 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 85 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.