Συνεχης ενημερωση

ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)

1,5700 €

0,0100 (0,64%)

Άνοιγμα 1,5600
Υψηλό 1,6150
Χαμηλό 1,5400

Όγκος 20.772
Τζίρος 32.709 €
Πράξεις 95

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/2/2023	1,5700	0,64%	1,5600	1,6150	1,5400	20.772	32.709,24
02/2/2023	1,5600	1,30%	1,5700	1,6000	1,5450	42.058	66.291,89
01/2/2023	1,5400	-3,75%	1,6300	1,6300	1,5300	38.240	59.732,15
31/1/2023	1,6000	-2,14%	1,6400	1,6500	1,5950	26.535	42.949,09
30/1/2023	1,6350	2,19%	1,6000	1,6400	1,5700	36.979	59.758,20
27/1/2023	1,6000	4,92%	1,5450	1,6250	1,4900	83.402	131.336,60
26/1/2023	1,5250	3,04%	1,5100	1,5350	1,4800	12.469	18.918,92
25/1/2023	1,4800	-1,00%	1,5250	1,5250	1,4650	18.555	27.452,10
24/1/2023	1,4950	-2,61%	1,5250	1,5450	1,4900	16.984	25.751,75
23/1/2023	1,5350	1,99%	1,5500	1,5500	1,4800	28.418	43.111,28
20/1/2023	1,5050	-1,31%	1,5650	1,5650	1,4900	14.484	21.984,85
19/1/2023	1,5250	-0,65%	1,5750	1,5750	1,4850	18.500	28.160,55
18/1/2023	1,5350	-1,60%	1,5350	1,5650	1,5000	30.277	46.129,25
17/1/2023	1,5600	2,63%	1,4750	1,5650	1,4750	35.672	55.162,52
16/1/2023	1,5200	1,33%	1,5500	1,5500	1,4800	15.370	23.252,88
13/1/2023	1,5000	-0,66%	1,5400	1,5450	1,5000	23.224	35.545,65
12/1/2023	1,5100	0,00%	1,4600	1,5400	1,4600	21.853	33.109,11
11/1/2023	1,5100	-2,58%	1,5900	1,5900	1,4900	22.126	33.439,82
10/1/2023	1,5500	-2,52%	1,5750	1,5850	1,5300	15.647	24.283,11
09/1/2023	1,5900	1,92%	1,5800	1,5900	1,5150	18.154	28.355,98
05/1/2023	1,5600	1,96%	1,5600	1,5700	1,5100	47.884	73.658,83
04/1/2023	1,5300	-1,61%	1,5600	1,5600	1,5000	18.046	27.438,60
03/1/2023	1,5550	0,32%	1,5800	1,5800	1,5200	13.513	20.900,43
02/1/2023	1,5500	0,65%	1,5400	1,5800	1,5350	23.348	36.218,21
30/12/2022	1,5400	0,33%	1,5350	1,5450	1,5200	26.225	40.176,75
29/12/2022	1,5350	2,33%	1,5300	1,5350	1,4850	61.601	93.681,64
28/12/2022	1,5000	-0,99%	1,5050	1,5400	1,4950	26.589	40.322,95
27/12/2022	1,5150	3,77%	1,4500	1,5250	1,4500	50.642	75.968,99
23/12/2022	1,4600	-1,02%	1,4750	1,4950	1,4500	32.491	47.929,54
22/12/2022	1,4750	4,24%	1,4350	1,4800	1,4000	47.305	68.497,53
21/12/2022	1,4150	5,20%	1,3350	1,4200	1,3300	32.328	44.474,34
20/12/2022	1,3450	2,28%	1,3150	1,3500	1,2900	9.419	12.460,38
19/12/2022	1,3150	0,38%	1,3400	1,3400	1,2750	10.847	14.030,87
16/12/2022	1,3100	0,77%	1,2750	1,3200	1,2750	13.864	18.073,15
15/12/2022	1,3000	-3,70%	1,3550	1,3700	1,3000	14.294	18.958,42
14/12/2022	1,3500	2,66%	1,3500	1,3500	1,3050	7.664	10.173,19
13/12/2022	1,3150	-0,75%	1,3200	1,3500	1,3150	8.485	11.306,31
12/12/2022	1,3250	-1,85%	1,3750	1,3750	1,3100	7.636	10.294,24
09/12/2022	1,3500	2,27%	1,2950	1,3850	1,2950	24.335	32.707,76
08/12/2022	1,3200	-1,49%	1,3850	1,3850	1,3100	8.088	10.741,04
07/12/2022	1,3400	-1,83%	1,3800	1,3800	1,3250	9.439	12.651,19
06/12/2022	1,3650	-0,36%	1,3950	1,3950	1,3500	5.206	7.099,01
05/12/2022	1,3700	3,79%	1,3400	1,3700	1,2800	49.852	64.624,53
02/12/2022	1,3200	-4,35%	1,3700	1,3700	1,3200	19.061	25.860,66
01/12/2022	1,3800	0,00%	1,3600	1,4000	1,3600	11.144	15.374,36
30/11/2022	1,3800	-0,72%	1,4400	1,4400	1,3350	21.180	28.946,20
29/11/2022	1,3900	0,36%	1,3900	1,3950	1,3650	11.263	15.454,57
28/11/2022	1,3850	-3,82%	1,4600	1,4650	1,3850	10.616	15.021,56
25/11/2022	1,4400	1,05%	1,4550	1,4550	1,4000	11.434	16.378,16
24/11/2022	1,4250	-1,04%	1,4500	1,4650	1,4250	14.067	20.270,44
23/11/2022	1,4400	3,23%	1,4150	1,4500	1,3950	18.882	26.873,30
22/11/2022	1,3950	0,72%	1,4050	1,4050	1,3550	11.404	15.799,01
21/11/2022	1,3850	1,09%	1,3900	1,3900	1,3600	5.611	7.694,86
18/11/2022	1,3700	0,74%	1,4100	1,4100	1,3500	18.263	25.085,73
17/11/2022	1,3600	-2,16%	1,3800	1,3850	1,3600	12.707	17.469,93
16/11/2022	1,3900	-2,80%	1,4300	1,4300	1,3650	14.791	20.633,20
15/11/2022	1,4300	-0,69%	1,4350	1,4400	1,4050	13.279	18.817,90
14/11/2022	1,4400	1,41%	1,4450	1,4450	1,3950	9.721	13.836,54
11/11/2022	1,4200	-1,73%	1,4750	1,4750	1,4000	7.019	9.963,95
10/11/2022	1,4450	1,05%	1,4400	1,4500	1,4300	3.021	4.350,54
09/11/2022	1,4300	1,06%	1,4400	1,4400	1,3800	10.833	15.143,24
08/11/2022	1,4150	-1,05%	1,4600	1,4750	1,3550	10.217	14.399,04
07/11/2022	1,4300	0,00%	1,4550	1,4700	1,4100	15.518	22.238,42
04/11/2022	1,4300	-3,05%	1,5000	1,5000	1,4300	19.909	28.867,62
03/11/2022	1,4750	1,37%	1,4600	1,4850	1,4350	9.842	14.288,31
02/11/2022	1,4550	-0,68%	1,4700	1,4850	1,4400	13.554	19.770,71
01/11/2022	1,4650	-1,68%	1,5000	1,5050	1,4600	19.534	28.833,11
31/10/2022	1,4900	-0,33%	1,4900	1,5150	1,4650	37.056	55.209,30
27/10/2022	1,4950	-0,33%	1,5200	1,5200	1,4700	9.839	14.599,22
26/10/2022	1,5000	3,45%	1,4900	1,5300	1,4500	65.985	98.796,60
25/10/2022	1,4500	-0,34%	1,4600	1,4750	1,4250	26.327	38.065,29
24/10/2022	1,4550	0,34%	1,4500	1,5000	1,4500	43.257	63.913,33
21/10/2022	1,4500	3,20%	1,4200	1,4600	1,4000	77.177	110.984,25
20/10/2022	1,4050	-0,35%	1,4050	1,4250	1,3850	45.752	64.408,02
19/10/2022	1,4100	-0,70%	1,4300	1,4300	1,3850	17.566	24.583,55
18/10/2022	1,4200	0,00%	1,4350	1,4350	1,3950	29.212	41.366,90
17/10/2022	1,4200	4,03%	1,3550	1,4200	1,3500	61.108	85.536,72
14/10/2022	1,3650	1,49%	1,3700	1,3850	1,3450	22.383	30.539,66
13/10/2022	1,3450	-3,24%	1,4000	1,4000	1,3450	27.420	37.414,09
12/10/2022	1,3900	-0,71%	1,3900	1,4100	1,3650	30.500	42.232,88
11/10/2022	1,4000	-0,71%	1,4200	1,4200	1,3800	36.030	50.520,25
10/10/2022	1,4100	3,30%	1,3900	1,4150	1,3450	38.117	53.257,17
07/10/2022	1,3650	1,11%	1,3250	1,4200	1,3250	92.509	127.092,14
06/10/2022	1,3500	-1,46%	1,3700	1,3850	1,3350	24.482	33.333,74
05/10/2022	1,3700	-2,14%	1,4150	1,4150	1,3100	102.244	139.298,05
04/10/2022	1,4000	0,00%	1,4000	1,4300	1,3800	35.579	49.823,02
03/10/2022	1,4000	1,45%	1,3450	1,4000	1,3250	32.349	44.263,74
30/9/2022	1,3800	2,22%	1,4000	1,4150	1,3400	80.151	110.135,53
29/9/2022	1,3500	0,75%	1,3350	1,3500	1,3100	22.993	30.592,17
28/9/2022	1,3400	0,00%	1,3450	1,3450	1,2900	21.237	27.821,50
27/9/2022	1,3400	-1,47%	1,3300	1,3800	1,3100	52.023	69.775,71
26/9/2022	1,3600	3,42%	1,3800	1,3850	1,3600	12.707	14.762,28
23/9/2022	1,3150	1,15%	1,3350	1,3400	1,2750	7.252	9.486,93
22/9/2022	1,3000	-3,70%	1,3400	1,3450	1,3000	11.112	14.616,25
21/9/2022	1,3500	3,85%	1,2750	1,3500	1,2750	26.127	34.410,88
20/9/2022	1,3000	-1,89%	1,3250	1,3250	1,2800	11.766	15.367,30
19/9/2022	1,3250	-2,57%	1,3500	1,3500	1,3100	7.331	9.755,94
16/9/2022	1,3600	2,26%	1,3050	1,3650	1,2800	44.693	60.048,90
15/9/2022	1,3300	2,70%	1,3050	1,3400	1,2700	32.498	42.841,45
14/9/2022	1,2950	0,00%	1,3000	1,3400	1,2700	22.633	29.709,77
13/9/2022	1,2950	-0,77%	1,3300	1,3300	1,2850	22.241	29.229,75
12/9/2022	1,3050	0,77%	1,3000	1,3400	1,2750	12.081	15.624,92
09/9/2022	1,2950	2,78%	1,2950	1,3800	1,2250	103.697	136.089,17
08/9/2022	1,2600	1,61%	1,2200	1,2800	1,2200	35.285	43.998,59
07/9/2022	1,2400	2,90%	1,2050	1,2450	1,1700	14.673	17.756,55
06/9/2022	1,2050	-0,82%	1,2200	1,2400	1,2000	9.135	11.019,63
05/9/2022	1,2150	-2,80%	1,2150	1,2200	1,2000	7.372	8.936,97
02/9/2022	1,2500	-0,40%	1,2450	1,2850	1,2050	28.456	34.967,32
01/9/2022	1,2550	0,00%	1,2450	1,2750	1,2400	13.548	16.885,63
31/8/2022	1,2550	1,21%	1,2000	1,2600	1,2000	17.774	21.922,06
30/8/2022	1,2400	-0,80%	1,2400	1,3000	1,2200	21.981	27.526,63
29/8/2022	1,2500	-3,47%	1,2450	1,2750	1,2350	11.827	14.827,53
26/8/2022	1,2950	4,86%	1,2800	1,3000	1,2400	7.843	9.967,59
25/8/2022	1,2350	3,35%	1,1650	1,2550	1,1550	40.267	49.377,59
24/8/2022	1,1950	-0,83%	1,1800	1,2000	1,1750	10.685	12.734,53
23/8/2022	1,2050	-0,41%	1,2000	1,2250	1,1850	21.701	26.187,60
22/8/2022	1,2100	-3,20%	1,2500	1,2700	1,2100	14.069	17.307,74
19/8/2022	1,2500	0,81%	1,2600	1,2600	1,2200	9.697	11.984,98
18/8/2022	1,2400	1,22%	1,2600	1,2650	1,2250	38.422	47.626,24
17/8/2022	1,2250	-5,04%	1,3000	1,3000	1,2250	11.686	14.575,71
16/8/2022	1,2900	-0,77%	1,3500	1,3500	1,2650	12.977	16.945,67
12/8/2022	1,3000	-0,76%	1,3200	1,3200	1,2800	7.543	9.817,93
11/8/2022	1,3100	0,00%	1,3300	1,3500	1,2800	33.802	44.531,97
10/8/2022	1,3100	3,15%	1,2950	1,3150	1,2600	26.420	34.166,19
09/8/2022	1,2700	-0,78%	1,2950	1,3000	1,2550	23.419	30.018,32
08/8/2022	1,2800	9,87%	1,1850	1,2800	1,1850	68.888	84.922,03
05/8/2022	1,1650	-1,27%	1,1900	1,1900	1,1400	32.314	38.090,89
04/8/2022	1,1800	1,29%	1,1500	1,1900	1,1500	7.987	9.345,14
03/8/2022	1,1650	-1,27%	1,2000	1,2100	1,1650	11.025	13.003,22
02/8/2022	1,1800	0,43%	1,1500	1,2000	1,1400	20.463	24.182,53
01/8/2022	1,1750	-1,26%	1,1400	1,1950	1,1400	5.015	5.879,11
29/7/2022	1,1900	1,71%	1,1600	1,1900	1,1600	11.862	14.010,56
28/7/2022	1,1700	-0,85%	1,1800	1,1950	1,1550	16.275	19.206,12
27/7/2022	1,1800	1,72%	1,1600	1,1800	1,1450	11.996	14.004,32
26/7/2022	1,1600	0,00%	1,1450	1,1700	1,1400	11.059	12.760,96
25/7/2022	1,1600	0,00%	1,1700	1,1700	1,1250	14.125	16.297,03
22/7/2022	1,1600	2,65%	1,1400	1,1800	1,1200	38.173	44.357,68
21/7/2022	1,1300	0,44%	1,1350	1,1450	1,1200	9.010	10.181,89
20/7/2022	1,1250	-1,32%	1,1400	1,1400	1,1100	21.535	24.170,57
19/7/2022	1,1400	0,44%	1,1300	1,1400	1,1000	6.410	7.189,10
18/7/2022	1,1350	2,25%	1,1450	1,1450	1,1000	12.283	13.817,29
15/7/2022	1,1100	3,74%	1,0700	1,1100	1,0550	10.543	11.411,04
14/7/2022	1,0700	0,47%	1,0850	1,0850	1,0350	22.637	23.906,37
13/7/2022	1,0650	-4,05%	1,0700	1,1050	1,0600	28.462	30.611,76
12/7/2022	1,1100	1,83%	1,0900	1,1150	1,0700	20.585	22.454,51
11/7/2022	1,0900	-0,91%	1,1250	1,1250	1,0750	25.699	27.912,53
08/7/2022	1,1000	0,00%	1,1200	1,1200	1,0750	34.497	37.789,94
07/7/2022	1,1000	-2,22%	1,1250	1,1350	1,0950	46.619	51.803,54
06/7/2022	1,1250	6,13%	1,0850	1,1400	1,0800	84.783	93.164,83
05/7/2022	1,0600	-0,93%	1,0900	1,1250	1,0400	153.894	168.311,24
04/7/2022	1,0700	5,42%	0,9820	1,0800	0,9820	18.390	19.485,94
01/7/2022	1,0150	5,29%	0,9640	1,0150	0,9640	41.178	40.586,11
30/6/2022	0,9640	0,84%	0,9660	0,9800	0,9480	7.093	6.806,94
29/6/2022	0,9560	0,00%	0,9480	0,9760	0,9480	15.334	14.759,13
28/6/2022	0,9560	-0,83%	0,9460	0,9740	0,9460	13.174	12.686,15
27/6/2022	0,9640	1,47%	0,9200	0,9780	0,9200	24.225	23.370,69
24/6/2022	0,9500	-0,63%	0,9440	0,9500	0,9200	8.339	7.805,08
23/6/2022	0,9560	1,27%	0,9160	0,9560	0,9160	5.629	5.216,17
22/6/2022	0,9440	-0,21%	0,9460	0,9460	0,9160	4.134	3.846,21
21/6/2022	0,9460	3,05%	0,9480	0,9480	0,9180	20.095	18.725,18
20/6/2022	0,9180	-2,75%	0,9500	0,9500	0,9180	54.180	50.304,25
17/6/2022	0,9440	3,51%	0,9120	0,9780	0,9120	14.775	14.046,55
16/6/2022	0,9120	-8,80%	0,9940	0,9940	0,9120	16.824	16.167,58
15/6/2022	1,0000	0,00%	0,9800	1,0000	0,9800	6.912	6.888,98
14/6/2022	1,0000	-1,96%	0,9700	1,0000	0,9700	14.313	14.198,04
10/6/2022	1,0200	-1,45%	1,0150	1,0450	0,9960	8.757	8.858,81
09/6/2022	1,0350	0,98%	1,0250	1,0500	1,0200	7.342	7.530,67
08/6/2022	1,0250	-0,97%	1,0350	1,0400	1,0150	2.970	3.040,78
07/6/2022	1,0350	-1,90%	1,0350	1,0500	1,0350	10.176	10.639,31
06/6/2022	1,0550	-0,94%	1,0800	1,0800	1,0550	5.801	6.170,56
03/6/2022	1,0650	1,91%	1,0650	1,0650	1,0450	4.791	5.034,52
02/6/2022	1,0450	1,95%	1,0600	1,0600	1,0350	7.912	8.301,55
01/6/2022	1,0250	-0,49%	1,0150	1,0500	1,0150	27.501	28.488,86
31/5/2022	1,0300	0,49%	1,0100	1,0300	1,0100	8.073	8.285,14
30/5/2022	1,0250	-1,44%	1,0650	1,0650	1,0250	9.529	9.930,53
27/5/2022	1,0400	-0,95%	1,0450	1,0500	1,0350	14.161	14.804,38
26/5/2022	1,0500	0,48%	1,0200	1,0500	1,0200	13.036	13.590,31
25/5/2022	1,0450	0,00%	1,0250	1,0550	1,0250	9.916	10.317,66
24/5/2022	1,0450	0,48%	1,0300	1,0450	1,0150	11.396	11.732,63
23/5/2022	1,0400	0,00%	1,0500	1,0500	1,0150	3.507	3.611,46
20/5/2022	1,0400	0,00%	1,0300	1,0450	1,0150	9.240	9.590,77
19/5/2022	1,0400	-0,95%	1,0100	1,0400	1,0000	7.851	7.993,67
18/5/2022	1,0500	2,94%	1,0500	1,0650	1,0250	23.722	24.743,00
17/5/2022	1,0200	3,03%	1,0000	1,0300	0,9900	22.067	22.299,14
16/5/2022	0,9900	-1,00%	1,0000	1,0200	0,9880	9.537	9.561,30
13/5/2022	1,0000	-0,99%	1,0150	1,0150	0,9920	6.875	6.876,21
12/5/2022	1,0100	-0,98%	0,9700	1,0200	0,9700	3.461	3.451,69
11/5/2022	1,0200	2,00%	0,9800	1,0350	0,9800	22.705	22.712,32
10/5/2022	1,0000	0,00%	0,9840	1,0250	0,9680	13.910	14.006,05
09/5/2022	1,0000	-2,44%	1,0450	1,0450	1,0000	9.062	9.259,76
06/5/2022	1,0250	0,00%	0,9800	1,0450	0,9700	32.801	33.407,74
05/5/2022	1,0250	-1,91%	1,0700	1,0700	1,0200	22.941	23.934,70
04/5/2022	1,0450	-1,88%	1,0750	1,0800	1,0400	14.981	15.924,98
03/5/2022	1,0650	0,47%	1,0600	1,0850	1,0300	33.712	35.714,10
29/4/2022	1,0600	-0,93%	1,0750	1,0900	1,0600	7.898	8.458,62
28/4/2022	1,0700	-0,47%	1,0700	1,1000	1,0650	43.585	46.806,63
27/4/2022	1,0750	-3,59%	1,0700	1,1200	1,0700	125.598	137.335,00
26/4/2022	1,1150	-3,04%	1,1200	1,1500	1,1100	13.582	15.272,14
21/4/2022	1,1500	0,88%	1,1300	1,1650	1,1300	28.620	32.995,79
20/4/2022	1,1400	-1,72%	1,1600	1,1850	1,1400	29.312	34.053,02
19/4/2022	1,1600	1,75%	1,1500	1,1700	1,1450	31.982	37.003,94
14/4/2022	1,1400	1,79%	1,1350	1,1400	1,1200	35.858	40.703,37
13/4/2022	1,1200	0,45%	1,1400	1,1450	1,1000	44.109	49.896,58
12/4/2022	1,1150	-0,45%	1,1150	1,1400	1,1000	33.820	37.783,34
11/4/2022	1,1200	6,67%	1,0400	1,1350	1,0400	71.656	78.507,88
08/4/2022	1,0500	-0,94%	1,0800	1,0800	1,0450	11.347	12.098,07
07/4/2022	1,0600	1,92%	1,0300	1,0600	1,0200	9.666	10.054,88
06/4/2022	1,0400	-3,70%	1,0900	1,0900	1,0250	31.870	33.167,87
05/4/2022	1,0800	0,00%	1,0950	1,0950	1,0600	5.974	6.400,33
04/4/2022	1,0800	0,47%	1,0900	1,0950	1,0600	6.156	6.685,17
01/4/2022	1,0750	0,00%	1,0450	1,0850	1,0450	4.162	4.475,62
31/3/2022	1,0750	-1,38%	1,1000	1,1000	1,0500	16.332	17.701,03
30/3/2022	1,0900	4,31%	1,0650	1,1000	1,0300	38.520	41.274,41
29/3/2022	1,0450	1,46%	1,0750	1,0750	1,0400	10.150	10.670,40
28/3/2022	1,0300	0,49%	1,0500	1,0600	1,0300	6.066	6.356,20
25/3/2022	1,0250	0,00%	1,0300	1,0400	1,0200	6.727	6.946,23
24/3/2022	1,0250	0,49%	1,0300	1,0400	1,0200	6.727	6.946,23
23/3/2022	1,0200	-1,92%	1,0250	1,0550	1,0150	18.111	18.624,11
22/3/2022	1,0400	0,00%	1,0400	1,0550	1,0150	34.846	35.890,97
21/3/2022	1,0400	0,97%	1,0400	1,0600	1,0200	6.800	7.064,00
18/3/2022	1,0300	0,98%	1,0400	1,0550	1,0300	17.300	17.997,20
17/3/2022	1,0200	-1,92%	1,0250	1,0700	1,0150	10.129	10.475,39
16/3/2022	1,0400	1,46%	1,0700	1,0700	1,0350	16.221	17.033,72
15/3/2022	1,0250	-0,97%	0,9900	1,0250	0,9900	17.657	17.856,10
14/3/2022	1,0350	0,98%	1,0550	1,0800	1,0100	12.348	12.785,15
11/3/2022	1,0250	3,54%	1,0200	1,0250	0,9940	24.601	24.702,80
10/3/2022	0,9900	-1,00%	1,0100	1,0350	0,9640	7.826	7.765,59
09/3/2022	1,0000	2,25%	0,9660	1,0600	0,9660	50.318	51.259,19
08/3/2022	0,9780	-5,51%	1,0300	1,0300	0,9700	29.544	29.294,72
04/3/2022	1,0350	-3,72%	1,0450	1,0750	1,0000	23.780	24.393,19
03/3/2022	1,0750	0,47%	1,0800	1,1000	1,0500	14.970	16.131,98
02/3/2022	1,0700	-0,93%	1,0500	1,0950	1,0400	18.881	19.936,63
01/3/2022	1,0800	-2,26%	1,0750	1,1200	1,0750	9.602	10.452,00
28/2/2022	1,1050	-5,15%	1,1300	1,1300	1,0700	33.781	36.686,50
25/2/2022	1,1650	9,39%	1,0900	1,1650	1,0900	18.700	21.006,34
24/2/2022	1,0650	-10,50%	1,1000	1,1300	1,0650	83.054	91.358,99
23/2/2022	1,1900	1,28%	1,1750	1,1950	1,1600	13.839	16.253,86
22/2/2022	1,1750	-2,08%	1,1600	1,1900	1,1600	30.607	35.890,66
21/2/2022	1,2000	-0,83%	1,2100	1,2250	1,1800	14.064	16.794,15
18/2/2022	1,2100	0,00%	1,1850	1,2300	1,1850	1.505	1.808,48
17/2/2022	1,2100	0,00%	1,2250	1,2250	1,2000	7.383	8.907,83
16/2/2022	1,2100	0,00%	1,2250	1,2300	1,1900	26.992	32.614,45
15/2/2022	1,2100	3,86%	1,1700	1,2200	1,1700	15.529	18.566,18
14/2/2022	1,1650	-5,28%	1,2100	1,2100	1,1500	37.333	43.730,20
11/2/2022	1,2300	0,82%	1,2000	1,2350	1,2000	18.136	22.187,03
10/2/2022	1,2200	-0,41%	1,2300	1,2300	1,2000	27.824	33.995,15
09/2/2022	1,2250	0,82%	1,2150	1,2450	1,2150	7.741	9.506,71
08/2/2022	1,2150	0,00%	1,2350	1,2550	1,2150	18.592	22.979,07
07/2/2022	1,2150	-2,41%	1,2550	1,2550	1,2150	12.243	15.028,62
04/2/2022	1,2450	0,81%	1,2450	1,2450	1,2050	13.161	16.218,11
03/2/2022	1,2350	-0,40%	1,2400	1,2450	1,2250	6.711	8.272,99
02/2/2022	1,2400	0,00%	1,2550	1,2700	1,2400	18.499	23.253,18
01/2/2022	1,2400	0,00%	1,2700	1,2700	1,2150	6.556	8.028,69
31/1/2022	1,2400	1,64%	1,2600	1,2600	1,2200	10.804	13.458,52
28/1/2022	1,2200	-2,79%	1,2800	1,2800	1,2100	6.670	8.173,01
27/1/2022	1,2550	2,87%	1,2050	1,2550	1,2000	7.913	9.721,04
26/1/2022	1,2200	1,67%	1,2050	1,2500	1,2050	7.392	9.113,29
25/1/2022	1,2000	-0,83%	1,2050	1,2350	1,2000	14.718	17.776,80
24/1/2022	1,2100	-3,97%	1,2300	1,2450	1,2050	14.161	17.331,26
21/1/2022	1,2600	-1,18%	1,2500	1,2800	1,2500	7.888	9.975,78
20/1/2022	1,2750	-2,30%	1,3100	1,3350	1,2750	32.387	42.367,95
19/1/2022	1,3050	1,16%	1,3000	1,3050	1,2700	24.451	31.528,80
18/1/2022	1,2900	-1,53%	1,2700	1,3000	1,2700	13.722	17.628,60
17/1/2022	1,3100	1,16%	1,2750	1,3100	1,2750	6.211	7.983,80
14/1/2022	1,2950	0,00%	1,2950	1,3150	1,2750	17.752	23.001,29
13/1/2022	1,2950	-1,89%	1,3350	1,3350	1,2900	60.949	80.557,63
12/1/2022	1,3200	4,76%	1,2750	1,3400	1,2650	66.231	86.277,37
11/1/2022	1,2600	1,61%	1,2100	1,2700	1,2100	12.376	15.450,60
10/1/2022	1,2400	2,06%	1,2000	1,2500	1,2000	18.522	22.852,11
07/1/2022	1,2150	0,41%	1,1950	1,2150	1,1900	10.175	12.261,26
05/1/2022	1,2100	-0,82%	1,2300	1,2300	1,1950	8.831	10.707,95
04/1/2022	1,2200	0,83%	1,2200	1,2200	1,1850	5.205	6.249,10
03/1/2022	1,2100	2,11%	1,1800	1,2150	1,1800	5.111	6.168,81
31/12/2021	1,1850	-2,07%	1,1950	1,1950	1,1800	5.886	6.996,72
30/12/2021	1,2100	0,83%	1,2200	1,2200	1,1800	4.235	5.061,85
29/12/2021	1,2000	-2,44%	1,2050	1,2300	1,2000	7.491	9.052,30
28/12/2021	1,2300	0,82%	1,2000	1,2300	1,1950	4.852	5.858,60
27/12/2021	1,2200	1,67%	1,2250	1,2250	1,1900	4.173	5.090,72
23/12/2021	1,2000	-0,83%	1,2100	1,2100	1,1700	20.265	24.143,48
22/12/2021	1,2100	-2,81%	1,2500	1,2500	1,2050	16.166	19.920,47
21/12/2021	1,2450	1,22%	1,2050	1,2500	1,2050	15.176	18.577,01
20/12/2021	1,2300	2,93%	1,1800	1,2350	1,1650	25.784	30.756,07
17/12/2021	1,1950	-2,85%	1,2300	1,2300	1,1800	28.261	33.671,75
16/12/2021	1,2300	1,23%	1,2300	1,2300	1,2200	7.793	9.548,42
15/12/2021	1,2150	0,41%	1,2000	1,2250	1,2000	11.424	13.864,59
14/12/2021	1,2100	-2,02%	1,2300	1,2300	1,2000	8.116	9.831,33
13/12/2021	1,2350	-1,20%	1,2900	1,2900	1,2200	17.236	21.347,75
10/12/2021	1,2500	2,46%	1,2300	1,2600	1,2200	26.504	32.777,90
09/12/2021	1,2200	-0,81%	1,2000	1,2400	1,2000	14.710	18.055,87
08/12/2021	1,2300	-1,20%	1,2450	1,2450	1,2200	12.327	15.220,98
07/12/2021	1,2450	3,75%	1,2050	1,2450	1,2000	19.822	24.306,66
06/12/2021	1,2000	1,69%	1,1950	1,2150	1,1800	7.960	9.462,72
03/12/2021	1,1800	0,00%	1,1900	1,2150	1,1800	16.600	19.778,29
02/12/2021	1,1800	-1,67%	1,1850	1,2000	1,1800	12.206	14.522,61
01/12/2021	1,2000	1,69%	1,1800	1,2050	1,1700	22.672	27.132,11
30/11/2021	1,1800	0,85%	1,1550	1,1900	1,1500	24.571	28.777,07
29/11/2021	1,1700	2,63%	1,1550	1,2050	1,1300	45.235	52.785,43
26/11/2021	1,1400	-6,94%	1,1600	1,1800	1,1300	41.707	48.155,53
25/11/2021	1,2250	2,94%	1,2100	1,2250	1,2000	11.414	13.846,18
24/11/2021	1,1900	0,00%	1,2000	1,2100	1,1700	12.295	14.535,12

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΤ	0,1820	30,00 %	0,0420	4.613.642
ΦΡΙΓΟ	0,1110	12,12 %	0,0120	2.666.305
ΚΥΡΙΟ	1,2000	7,14 %	0,0800	11.200
ΝΤΟΠΛΕΡ	0,7500	7,14 %	0,0500	20.490
DIMAND	13,6500	7,06 %	0,9000	527.219
ΜΑΘΙΟ	0,6950	6,92 %	0,0450	3.082
ΜΙΝ	0,5000	6,38 %	0,0300	3.070
ΕΛΛΑΚΤΩΡ	2,1800	6,34 %	0,1300	167.456
ΠΡΕΜΙΑ	1,2000	6,19 %	0,0700	352.397
ΙΝΤΚΑ	1,9240	5,37 %	0,0980	406.689

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΤΙΚΑ	1,9750	-10,23 %	-0,2250	553.733
ΒΙΣ	0,1860	-9,71 %	-0,0200	56.000
ΙΝΤΕΡΚΟ	6,3000	-3,82 %	-0,2500	250
ΑΝΕΚ	0,1780	-2,73 %	-0,0050	492.333
ΕΤΕ	4,3800	-2,56 %	-0,1150	1.217.672
ΚΟΡΔΕ	0,5360	-2,55 %	-0,0140	42.592
ΚΡΙ	6,2000	-2,52 %	-0,1600	5.165
ΜΟΝΤΑ	0,6740	-2,32 %	-0,0160	34.244
ΔΟΜΙΚ	0,7740	-2,27 %	-0,0180	11.634
ΓΕΚΤΕΡΝΑ	11,9400	-2,13 %	-0,2600	266.090

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	1,3200	0,00 %	0,0000	25.097.911
ΟΠΑΠ	14,4600	4,03 %	0,5600	12.419.443
ΑΛΦΑ	1,2550	-0,40 %	-0,0050	8.142.458
ΠΕΙΡ	1,9000	-0,86 %	-0,0165	8.097.148
DIMAND	13,6500	7,06 %	0,9000	6.248.563
ΟΤΕ	14,5500	0,97 %	0,1400	6.218.145
ΜΠΕΛΑ	16,8100	1,88 %	0,3100	5.850.540
ΕΤΕ	4,3800	-2,56 %	-0,1150	5.389.296
ΜΟΗ	22,7600	1,61 %	0,3600	5.234.089
ΜΥΤΙΛ	24,0000	-0,50 %	-0,1200	4.815.164

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΜΙΓ	0,0760	4,83 %	20.256.699	1,66εκ.
ΕΥΡΩΒ	1,3200	0,00 %	18.897.162	25,10εκ.
ΑΛΦΑ	1,2550	-0,40 %	6.493.589	8,14εκ.
ΑΤΤ	0,1820	30,00 %	4.613.642	800,9χιλ.
ΠΕΙΡ	1,9000	-0,86 %	4.267.102	8,10εκ.
ΦΡΙΓΟ	0,1110	12,12 %	2.666.305	277,2χιλ.
ΕΤΕ	4,3800	-2,56 %	1.217.672	5,39εκ.
ΚΛΜ	0,9200	4,55 %	1.212.336	1,11εκ.
ΙΝΚΑΤ	1,6660	4,00 %	943.875	1,55εκ.
ΟΠΑΠ	14,4600	4,03 %	866.958	12,42εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΣΥΜΒ	0,6380	4,25 %	621.095	4,19 %
ΚΛΜ	0,9200	4,55 %	1.212.336	3,01 %
DIMAND	13,6500	7,06 %	527.219	2,82 %
ΜΙΓ	0,0760	4,83 %	20.256.699	2,16 %
ΦΡΙΓΟ	0,1110	12,12 %	2.666.305	0,75 %
ΙΝΚΑΤ	1,6660	4,00 %	943.875	0,59 %
ΕΧΑΕ	3,9400	-1,50 %	317.725	0,53 %
ΕΥΡΩΒ	1,3200	0,00 %	18.897.162	0,51 %
ΙΝΤΚΑ	1,9240	5,37 %	406.689	0,49 %
ΠΡΕΜΙΑ	1,2000	6,19 %	352.397	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΤΤ	0,1820	30,00 %	4.613.642	22,86 %
ΜΙΓ	0,0760	4,83 %	20.256.699	19,45 %
ΒΙΝΤΑ	3,0200	0,00 %	39	18,54 %
ΚΥΡΙΟ	1,2000	7,14 %	11.200	11,61 %
ΦΡΙΓΟ	0,1110	12,12 %	2.666.305	11,11 %
ΑΤΤΙΚΑ	1,9750	-10,23 %	553.733	10,68 %
ΠΡΕΜΙΑ	1,2000	6,19 %	352.397	10,62 %
ΝΤΟΠΛΕΡ	0,7500	7,14 %	20.490	10,00 %
ΛΑΝΑΚ	0,9440	0,43 %	3.947	9,15 %
ΚΕΚΡ	1,2540	4,67 %	10.189	9,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%