Colonial SFL
COL
EUR
STOCK MARKET:
STN
Closed
 
...
Large gap with delayed quotes
Official
03/02/2026 - 17:35:16
Bid
03/02/2026 - 20:29:01
Bid
Volume 		Ask
03/02/2026 - 20:29:01
Ask
Volume
5.495
-0.205 ( -3.60% )
5.49
920
5.495
12,652
More information
Analysis by TheScreener
27.02.2026
Evaluation Positive  
Interest Very strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
03/02/2026 17:29 200 5.49
03/02/2026 17:28 820 5.485
03/02/2026 17:28 524 5.485
03/02/2026 17:28 1425 5.485
03/02/2026 17:28 236 5.485
03/02/2026 17:28 968 5.485
03/02/2026 17:28 395 5.485
03/02/2026 17:28 647 5.485
03/02/2026 17:28 4000 5.495
03/02/2026 17:27 767 5.49
03/02/2026 17:27 675 5.49
03/02/2026 17:27 2096 5.49
03/02/2026 17:27 2771 5.49
03/02/2026 17:27 1100 5.49
03/02/2026 17:27 755 5.49
03/02/2026 17:27 920 5.49
03/02/2026 17:27 920 5.49
03/02/2026 17:27 75 5.49
03/02/2026 17:27 2203 5.49
03/02/2026 17:27 912 5.49
03/02/2026 17:27 900 5.49
03/02/2026 17:27 818 5.49
03/02/2026 17:26 2000 5.50
03/02/2026 17:25 2313 5.495
03/02/2026 17:25 1247 5.495
03/02/2026 17:25 501 5.495
03/02/2026 17:25 4080 5.50
03/02/2026 17:25 920 5.50
03/02/2026 17:25 3000 5.50
03/02/2026 17:24 410 5.495
03/02/2026 17:24 817 5.495
03/02/2026 17:24 1100 5.495
03/02/2026 17:24 576 5.495
03/02/2026 17:23 1207 5.495
03/02/2026 17:23 460 5.495
03/02/2026 17:23 182 5.495
03/02/2026 17:19 159 5.49
03/02/2026 17:19 89 5.49
03/02/2026 17:19 1500 5.49
03/02/2026 17:18 144 5.485
03/02/2026 17:18 650 5.485
03/02/2026 17:18 460 5.485
03/02/2026 17:18 539 5.485
03/02/2026 17:18 442 5.485
03/02/2026 17:18 1000 5.48
03/02/2026 17:17 920 5.48
03/02/2026 17:16 2592 5.48
03/02/2026 17:16 3086 5.48
03/02/2026 17:16 1840 5.48
03/02/2026 17:16 74 5.48
03/02/2026 17:16 820 5.48
03/02/2026 17:16 364 5.485
03/02/2026 17:16 2108 5.485
03/02/2026 17:16 300 5.485
03/02/2026 17:16 363 5.49
03/02/2026 17:16 85 5.485
03/02/2026 17:16 460 5.485
03/02/2026 17:16 750 5.485
03/02/2026 17:16 3697 5.485
03/02/2026 17:16 222 5.485
03/02/2026 17:16 801 5.485
03/02/2026 17:16 498 5.485
03/02/2026 17:16 605 5.485
03/02/2026 17:14 1004 5.485
03/02/2026 17:14 1100 5.485
03/02/2026 17:14 955 5.485
03/02/2026 17:14 410 5.485
03/02/2026 17:14 1000 5.49
03/02/2026 17:12 574 5.48
03/02/2026 17:12 867 5.48
03/02/2026 17:12 885 5.48
03/02/2026 17:12 774 5.48
03/02/2026 17:12 1100 5.48
03/02/2026 17:12 5544 5.48
03/02/2026 17:12 1892 5.48
03/02/2026 17:12 555 5.48
03/02/2026 17:12 2500 5.48
03/02/2026 17:12 1005 5.48
03/02/2026 17:12 4008 5.48
03/02/2026 17:12 526 5.48
03/02/2026 17:12 526 5.48
03/02/2026 17:12 3935 5.48
03/02/2026 17:12 770 5.48
03/02/2026 17:12 1100 5.48
03/02/2026 17:12 84 5.48
03/02/2026 17:12 1645 5.48
03/02/2026 17:12 725 5.48
03/02/2026 17:12 299 5.48
03/02/2026 17:08 600 5.48
03/02/2026 17:07 1100 5.485
03/02/2026 17:07 920 5.485
03/02/2026 17:07 47 5.485
03/02/2026 17:07 60 5.485
03/02/2026 17:06 1100 5.48
03/02/2026 17:06 926 5.48
03/02/2026 17:06 920 5.48
03/02/2026 17:06 548 5.48
03/02/2026 17:06 34 5.475
03/02/2026 17:06 269 5.475
03/02/2026 17:06 920 5.48
03/02/2026 17:06 462 5.48
03/02/2026 17:06 458 5.48
03/02/2026 17:06 150 5.48
03/02/2026 17:06 460 5.48
03/02/2026 17:06 1907 5.475
03/02/2026 17:06 771 5.48
03/02/2026 17:06 3199 5.48
03/02/2026 17:06 1100 5.48
03/02/2026 17:06 2350 5.48
03/02/2026 17:06 5253 5.48
03/02/2026 17:06 920 5.48
03/02/2026 17:05 21 5.485
03/02/2026 17:05 504 5.48
03/02/2026 17:04 118 5.48
03/02/2026 17:04 774 5.485
03/02/2026 17:04 1100 5.485
03/02/2026 17:04 351 5.485
03/02/2026 17:04 18 5.485
03/02/2026 17:04 112 5.485
03/02/2026 17:04 18 5.485
03/02/2026 17:04 89 5.485
03/02/2026 17:04 659 5.485
03/02/2026 17:04 549 5.485
03/02/2026 17:04 1030 5.485
03/02/2026 17:04 1470 5.485
03/02/2026 17:04 615 5.485
03/02/2026 17:04 234 5.485
03/02/2026 17:04 920 5.485
03/02/2026 17:04 649 5.485
03/02/2026 17:04 649 5.485
03/02/2026 17:04 338 5.485
03/02/2026 17:04 920 5.485
03/02/2026 17:04 1100 5.485
03/02/2026 17:04 717 5.485
03/02/2026 17:04 3697 5.485
03/02/2026 17:04 1815 5.485
03/02/2026 17:04 2477 5.485
03/02/2026 17:04 532 5.485
03/02/2026 17:04 920 5.48
03/02/2026 17:04 391 5.48
03/02/2026 17:04 109 5.48
03/02/2026 17:04 313 5.48
03/02/2026 17:04 744 5.48
03/02/2026 17:04 122 5.48
03/02/2026 17:04 1411 5.48
03/02/2026 17:03 55 5.475
03/02/2026 17:03 2139 5.475
03/02/2026 17:03 400 5.475
03/02/2026 17:03 1100 5.475
03/02/2026 17:03 1100 5.475
03/02/2026 17:03 642 5.475
03/02/2026 17:02 1249 5.475
03/02/2026 17:02 1066 5.48
03/02/2026 17:02 768 5.48
03/02/2026 17:02 2280 5.48
03/02/2026 17:02 755 5.475
03/02/2026 17:02 1100 5.475
03/02/2026 17:02 2241 5.475
03/02/2026 17:02 820 5.475
03/02/2026 17:02 920 5.475
03/02/2026 17:02 633 5.475
03/02/2026 17:02 5649 5.475
03/02/2026 17:02 131 5.475
03/02/2026 17:02 985 5.475
03/02/2026 17:02 1100 5.475
03/02/2026 17:00 18 5.47
03/02/2026 16:59 1193 5.475
03/02/2026 16:59 913 5.475
03/02/2026 16:59 1472 5.475
03/02/2026 16:59 393 5.475
03/02/2026 16:59 527 5.475
03/02/2026 16:59 920 5.475
03/02/2026 16:59 1100 5.475
03/02/2026 16:59 609 5.475
03/02/2026 16:59 3697 5.475
03/02/2026 16:59 262 5.475
03/02/2026 16:59 32 5.475
03/02/2026 16:59 57 5.475
03/02/2026 16:59 818 5.475
03/02/2026 16:59 89 5.475
03/02/2026 16:59 2369 5.475
03/02/2026 16:59 998 5.475
03/02/2026 16:59 330 5.475
03/02/2026 16:59 271 5.475
03/02/2026 16:59 1232 5.48
03/02/2026 16:59 148 5.48
03/02/2026 16:59 744 5.48
03/02/2026 16:59 2700 5.48
03/02/2026 16:59 601 5.48
03/02/2026 16:59 860 5.48
03/02/2026 16:59 200 5.48
03/02/2026 16:59 8 5.48
03/02/2026 16:59 200 5.48
03/02/2026 16:59 400 5.48
03/02/2026 16:59 48 5.485
03/02/2026 16:59 1517 5.49
03/02/2026 16:59 636 5.49
03/02/2026 16:59 460 5.49
03/02/2026 16:59 1000 5.49
03/02/2026 16:59 210 5.49
03/02/2026 16:59 1100 5.49
03/02/2026 16:59 18113 5.49
03/02/2026 16:59 179 5.49
03/02/2026 16:58 447 5.49
03/02/2026 16:57 19 5.49
03/02/2026 16:57 1803 5.49
03/02/2026 16:57 4439 5.49
03/02/2026 16:57 1000 5.49
03/02/2026 16:57 1 5.49
03/02/2026 16:57 5 5.49
03/02/2026 16:56 557 5.495
03/02/2026 16:56 596 5.495
03/02/2026 16:56 2437 5.495
03/02/2026 16:56 354 5.495
03/02/2026 16:56 500 5.495
03/02/2026 16:55 2000 5.50
03/02/2026 16:55 594 5.495
03/02/2026 16:55 1784 5.495
03/02/2026 16:55 702 5.495
03/02/2026 16:55 1694 5.495
03/02/2026 16:55 104 5.495
03/02/2026 16:55 103 5.495
03/02/2026 16:55 225 5.495
03/02/2026 16:54 74 5.495
03/02/2026 16:54 251 5.495
03/02/2026 16:54 307 5.495
03/02/2026 16:54 63 5.495
03/02/2026 16:54 272 5.495
03/02/2026 16:54 691 5.495
03/02/2026 16:54 14 5.495
03/02/2026 16:54 635 5.495
03/02/2026 16:54 272 5.495
03/02/2026 16:54 570 5.495
03/02/2026 16:54 350 5.495
03/02/2026 16:54 1 5.495
03/02/2026 16:54 569 5.495
03/02/2026 16:54 490 5.495
03/02/2026 16:54 80 5.495
03/02/2026 16:54 471 5.495
03/02/2026 16:54 80 5.495
03/02/2026 16:54 920 5.495
03/02/2026 16:54 1000 5.50
03/02/2026 16:54 920 5.50
03/02/2026 16:54 3100 5.50
03/02/2026 16:54 4402 5.50
03/02/2026 16:54 1126 5.50
03/02/2026 16:54 629 5.50
03/02/2026 16:53 5000 5.50
03/02/2026 16:52 5 5.50
03/02/2026 16:52 10 5.50
03/02/2026 16:52 35 5.50
03/02/2026 16:51 122 5.50
03/02/2026 16:51 252 5.50
03/02/2026 16:51 366 5.50
03/02/2026 16:51 762 5.50
03/02/2026 16:50 20 5.50
03/02/2026 16:49 160 5.505
03/02/2026 16:49 1322 5.505
03/02/2026 16:48 9 5.505
03/02/2026 16:48 6 5.505
03/02/2026 16:48 32 5.505
03/02/2026 16:48 345 5.505
03/02/2026 16:48 1038 5.505
03/02/2026 16:48 2518 5.505
03/02/2026 16:47 87 5.505
03/02/2026 16:47 262 5.505
03/02/2026 16:46 98 5.505
03/02/2026 16:46 300 5.505
03/02/2026 16:46 260 5.505
03/02/2026 16:46 51 5.505
03/02/2026 16:46 1840 5.505
03/02/2026 16:46 286 5.505
03/02/2026 16:45 872 5.505
03/02/2026 16:45 54 5.505
03/02/2026 16:44 11 5.505
03/02/2026 16:44 33 5.505
03/02/2026 16:41 44 5.505
03/02/2026 16:41 149 5.505
03/02/2026 16:40 37 5.505
03/02/2026 16:40 112 5.505
03/02/2026 16:40 271 5.505
03/02/2026 16:40 167 5.505
03/02/2026 16:40 1291 5.505
03/02/2026 16:40 183 5.505
03/02/2026 16:39 309 5.505
03/02/2026 16:39 2018 5.505
03/02/2026 16:39 486 5.505
03/02/2026 16:39 181 5.505
03/02/2026 16:39 1417 5.505
03/02/2026 16:35 394 5.51
03/02/2026 16:35 26 5.51