Συνεχης ενημερωση

ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)

3,0800 €

-0,0650 (-2,07%)

Άνοιγμα 3,1400
Υψηλό 3,1400
Χαμηλό 3,0700

Όγκος 100.379
Τζίρος 309.900 €
Πράξεις 413

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/12/2025	3,0800	-2,07%	3,1400	3,1400	3,0700	100.379	309.900,68
04/12/2025	3,1450	1,62%	3,1000	3,1500	3,0800	83.572	260.723,44
03/12/2025	3,0950	6,17%	2,9300	3,1400	2,9300	217.293	658.477,24
02/12/2025	2,9150	-0,68%	2,9400	2,9550	2,8700	49.863	145.688,91
01/12/2025	2,9350	-0,84%	2,9800	2,9800	2,9350	47.162	139.219,65
28/11/2025	2,9600	0,17%	2,9800	2,9950	2,9250	41.724	123.493,97
27/11/2025	2,9550	0,17%	2,9700	2,9850	2,9200	71.780	212.702,65
26/11/2025	2,9500	0,68%	2,9600	3,0250	2,9000	205.451	608.760,25
25/11/2025	2,9300	0,86%	2,8900	2,9450	2,8350	111.066	319.313,67
24/11/2025	2,9050	0,00%	2,9050	2,9400	2,8600	40.442	116.895,89
21/11/2025	2,9050	-2,52%	2,9400	2,9500	2,8900	39.698	116.123,13
20/11/2025	2,9800	2,05%	2,9700	2,9950	2,8500	81.984	240.553,60
19/11/2025	2,9200	2,82%	2,8800	2,9350	2,8400	54.009	156.237,54
18/11/2025	2,8400	-3,40%	2,8500	2,8800	2,8100	91.504	260.770,48
17/11/2025	2,9400	-1,34%	2,9800	3,0300	2,9000	51.073	151.947,94
14/11/2025	2,9800	-1,81%	3,0150	3,0450	2,9550	50.109	149.614,05
13/11/2025	3,0350	1,17%	3,0200	3,0650	3,0000	46.792	141.915,73
12/11/2025	3,0000	-0,99%	3,0500	3,0750	3,0000	70.191	213.308,10
11/11/2025	3,0300	0,00%	3,0700	3,0700	2,9950	43.570	132.031,05
10/11/2025	3,0300	2,36%	3,0000	3,0500	3,0000	57.222	172.671,91
07/11/2025	2,9600	-3,58%	3,0650	3,1050	2,9500	119.380	358.547,39
06/11/2025	3,0700	-1,60%	3,1400	3,1550	3,0700	34.217	106.065,13
05/11/2025	3,1200	0,81%	3,0800	3,1400	3,0450	41.882	129.375,21
04/11/2025	3,0950	-0,32%	3,1000	3,1150	2,9950	52.184	160.044,31
03/11/2025	3,1050	0,65%	3,0500	3,1800	3,0500	76.589	239.786,59
31/10/2025	3,0850	0,82%	3,0600	3,1000	3,0000	110.529	335.941,46
30/10/2025	3,0600	-3,47%	3,1700	3,1850	3,0600	102.097	318.290,39
29/10/2025	3,1700	-0,16%	3,1700	3,2050	3,1300	75.382	238.483,74
27/10/2025	3,1750	0,00%	3,1500	3,2250	3,1500	134.627	429.262,06
24/10/2025	3,1750	1,44%	3,1300	3,2000	3,0750	112.204	352.484,78
23/10/2025	3,1300	0,16%	3,1500	3,1800	3,0500	93.936	290.034,79
22/10/2025	3,1250	4,52%	3,0000	3,2600	2,9700	508.836	1.593.801,02
21/10/2025	2,9900	8,73%	2,7600	2,9900	2,7600	211.947	619.820,79
20/10/2025	2,7500	1,48%	2,7950	2,8600	2,7200	138.485	385.372,49
17/10/2025	2,7100	-4,91%	2,7500	2,7750	2,6000	206.713	561.443,80
16/10/2025	2,8500	-0,70%	2,8800	2,9000	2,7400	139.679	393.701,74
15/10/2025	2,8700	3,61%	2,8100	2,9350	2,8100	180.017	517.697,51
14/10/2025	2,7700	-3,82%	2,8750	2,9000	2,7600	150.055	422.324,13
13/10/2025	2,8800	7,06%	2,6800	2,9050	2,6600	365.489	1.041.825,71
10/10/2025	2,6900	6,11%	2,5500	2,6900	2,5350	237.677	622.333,61
09/10/2025	2,5350	1,60%	2,5000	2,5500	2,4500	116.031	293.169,98
08/10/2025	2,4950	6,17%	2,3650	2,4950	2,3650	100.635	246.343,33
07/10/2025	2,3500	-2,49%	2,4100	2,4300	2,3500	137.806	326.730,38
06/10/2025	2,4100	-4,17%	2,4800	2,5250	2,4100	145.815	356.524,24
03/10/2025	2,5150	-0,59%	2,5600	2,5800	2,4800	217.800	549.655,69
02/10/2025	2,5300	4,33%	2,4900	2,5550	2,4650	351.894	886.115,82
01/10/2025	2,4250	11,24%	2,2600	2,4250	2,2300	318.845	744.242,63
30/9/2025	2,1800	0,93%	2,2400	2,2400	2,1300	168.182	364.104,03
29/9/2025	2,1600	-2,48%	2,2200	2,2350	2,1500	133.820	290.558,51
26/9/2025	2,2150	1,84%	2,1900	2,2200	2,1400	78.733	170.686,94
25/9/2025	2,1750	-2,03%	2,2100	2,2450	2,1650	121.882	268.226,49
24/9/2025	2,2200	-1,77%	2,2700	2,2750	2,2200	146.737	327.796,01
23/9/2025	2,2600	0,00%	2,2300	2,3000	2,2250	53.144	120.591,63
22/9/2025	2,2600	-0,44%	2,2700	2,2900	2,2300	44.787	101.071,94
19/9/2025	2,2700	0,89%	2,2400	2,3000	2,2200	170.231	383.934,14
18/9/2025	2,2500	-4,46%	2,3500	2,3650	2,2400	207.623	472.536,40
17/9/2025	2,3550	-0,42%	2,3650	2,4000	2,3000	31.445	73.870,20
16/9/2025	2,3650	0,21%	2,3600	2,4000	2,3500	25.866	61.426,10
15/9/2025	2,3600	-3,28%	2,4550	2,4900	2,3600	62.180	149.612,44
12/9/2025	2,4400	-2,40%	2,5000	2,5300	2,4200	96.181	236.209,19
11/9/2025	2,5000	1,63%	2,4700	2,5150	2,4650	52.213	130.201,38
10/9/2025	2,4600	3,80%	2,3700	2,4700	2,3700	83.610	204.371,84
09/9/2025	2,3700	2,16%	2,3400	2,3700	2,3050	46.980	109.925,19
08/9/2025	2,3200	1,31%	2,3000	2,3200	2,2650	54.805	126.038,26
05/9/2025	2,2900	1,10%	2,2950	2,3000	2,2400	66.199	150.094,90
04/9/2025	2,2650	-2,79%	2,3500	2,3650	2,2650	40.368	93.360,98
03/9/2025	2,3300	-0,43%	2,3400	2,3500	2,2700	72.790	168.854,89
02/9/2025	2,3400	-2,90%	2,4100	2,4400	2,2500	138.325	322.454,94
01/9/2025	2,4100	-3,60%	2,4700	2,5100	2,4100	67.276	165.103,42
29/8/2025	2,5000	-1,96%	2,5500	2,5800	2,4600	75.754	189.751,77
28/8/2025	2,5500	-3,04%	2,6450	2,6450	2,5000	72.575	184.611,81
27/8/2025	2,6300	0,38%	2,6500	2,6550	2,5700	56.216	146.273,84
26/8/2025	2,6200	-1,87%	2,6500	2,6500	2,5800	70.761	184.602,43
25/8/2025	2,6700	1,91%	2,6550	2,6800	2,6250	117.489	313.007,01
22/8/2025	2,6200	0,96%	2,6000	2,6500	2,5950	67.277	176.428,79
21/8/2025	2,5950	-0,19%	2,6250	2,6350	2,5700	71.897	186.828,95
20/8/2025	2,6000	1,96%	2,5500	2,6700	2,5300	138.443	357.147,21
19/8/2025	2,5500	0,99%	2,5400	2,5600	2,5300	37.076	94.664,67
18/8/2025	2,5250	-1,17%	2,5250	2,5600	2,4950	26.504	66.917,31
14/8/2025	2,5550	0,59%	2,5500	2,5900	2,5000	112.422	287.267,51
13/8/2025	2,5400	2,83%	2,4700	2,5500	2,4550	98.088	244.709,23
12/8/2025	2,4700	-1,98%	2,5350	2,5600	2,4600	132.313	331.801,76
11/8/2025	2,5200	-0,98%	2,5500	2,5650	2,4950	132.722	334.217,81
08/8/2025	2,5450	0,00%	2,5400	2,5500	2,4450	58.190	147.000,03
07/8/2025	2,5450	0,99%	2,5200	2,5800	2,5100	92.045	233.630,35
06/8/2025	2,5200	0,80%	2,5000	2,5500	2,4750	81.400	204.701,28
05/8/2025	2,5000	3,95%	2,4150	2,5000	2,4000	107.924	266.034,40
04/8/2025	2,4050	1,05%	2,3800	2,4050	2,3750	50.601	121.173,56
01/8/2025	2,3800	-1,45%	2,4150	2,4150	2,3550	96.339	229.805,58
31/7/2025	2,4150	-1,23%	2,4450	2,4700	2,4100	76.571	186.061,40
30/7/2025	2,4450	-1,61%	2,5000	2,5000	2,4150	66.338	162.410,14
29/7/2025	2,4850	-0,60%	2,5250	2,5250	2,4300	133.587	330.331,99
28/7/2025	2,5000	5,04%	2,4000	2,5500	2,4000	301.813	755.555,60
25/7/2025	2,3800	0,00%	2,4000	2,4150	2,3300	168.796	400.710,30
24/7/2025	2,3800	12,80%	2,2300	2,4850	2,2300	625.330	1.496.244,65
23/7/2025	2,1100	1,44%	2,0600	2,1250	2,0600	100.442	211.387,77
22/7/2025	2,0800	-1,42%	2,1050	2,1100	2,0500	111.810	231.062,98
21/7/2025	2,1100	0,24%	2,1100	2,1400	2,0650	45.977	96.358,06
18/7/2025	2,1050	0,48%	2,1100	2,1150	2,0550	64.392	134.971,50
17/7/2025	2,0950	0,48%	2,0800	2,1050	2,0500	65.871	136.840,42
16/7/2025	2,0850	-0,95%	2,1000	2,1400	2,0700	50.145	105.193,71
15/7/2025	2,1050	0,24%	2,1000	2,1300	2,0500	67.343	140.895,00
14/7/2025	2,1000	-3,00%	2,1150	2,1150	2,0850	86.534	181.394,36
11/7/2025	2,1650	0,70%	2,1600	2,1950	2,1300	57.180	123.197,81
10/7/2025	2,1500	0,47%	2,1350	2,1750	2,1000	79.396	169.956,87
09/7/2025	2,1400	-0,47%	2,1500	2,1750	2,1100	79.693	169.783,29
08/7/2025	2,1500	1,18%	2,1050	2,1950	2,1000	73.998	158.775,55
07/7/2025	2,1250	-1,39%	2,1500	2,1500	2,0700	127.776	269.103,23
04/7/2025	2,1550	-1,60%	2,2200	2,2300	2,1200	114.406	248.892,36
03/7/2025	2,1900	1,62%	2,1700	2,2400	2,1700	132.111	292.043,28
02/7/2025	2,1550	0,00%	2,1900	2,1900	2,1550	63.972	138.684,81
01/7/2025	2,1550	1,89%	2,0600	2,1600	2,0600	80.348	171.730,03
30/6/2025	2,1150	1,44%	2,1150	2,1300	2,0800	51.394	108.012,83
27/6/2025	2,0850	2,71%	2,0600	2,1450	2,0600	129.420	273.099,11
26/6/2025	2,0300	0,00%	2,0300	2,0700	2,0200	60.385	123.500,48
25/6/2025	2,0300	-0,98%	2,0500	2,0750	2,0300	26.382	54.077,85
24/6/2025	2,0500	2,71%	2,0500	2,0650	2,0350	60.490	123.950,15
23/6/2025	1,9960	1,63%	1,9760	1,9960	1,9440	26.086	51.403,64
20/6/2025	1,9640	4,36%	1,9400	1,9900	1,9400	79.126	155.889,02
19/6/2025	1,8820	-0,63%	1,9020	1,9620	1,8600	53.847	102.572,33
18/6/2025	1,8940	-1,97%	1,9320	1,9860	1,8800	84.710	162.486,84
17/6/2025	1,9320	-3,40%	1,9800	1,9820	1,9320	116.019	225.644,07
16/6/2025	2,0000	-0,99%	2,0200	2,0500	1,9900	74.138	148.589,23
13/6/2025	2,0200	-3,35%	2,0150	2,0550	2,0000	95.348	192.941,09
12/6/2025	2,0900	-0,48%	2,0850	2,1100	2,0500	70.376	145.883,38
11/6/2025	2,1000	-0,47%	2,1100	2,1500	2,1000	36.599	77.488,29
10/6/2025	2,1100	-0,47%	2,1150	2,1750	2,1050	49.080	105.049,63
06/6/2025	2,1200	-1,40%	2,1750	2,1750	2,1200	43.969	93.795,29
05/6/2025	2,1500	-0,92%	2,1850	2,1950	2,1500	35.446	77.147,91
04/6/2025	2,1700	2,84%	2,1350	2,1700	2,1350	97.249	209.932,77
03/6/2025	2,1100	3,43%	2,0400	2,1150	2,0100	67.863	140.899,71
02/6/2025	2,0400	-1,69%	2,0900	2,0900	2,0400	40.990	84.649,43
30/5/2025	2,0750	0,24%	2,0950	2,1100	2,0350	81.164	168.750,40
29/5/2025	2,0700	-1,19%	2,1050	2,1100	2,0650	38.672	80.714,37
28/5/2025	2,0950	0,24%	2,1150	2,1250	2,0500	71.062	148.303,79
27/5/2025	2,0900	2,45%	2,0600	2,1200	2,0400	75.911	158.262,50
26/5/2025	2,0400	0,99%	2,0400	2,0900	2,0200	55.955	115.367,83
23/5/2025	2,0200	-3,58%	2,1000	2,1100	1,9580	161.440	326.186,51
22/5/2025	2,0950	0,48%	2,0750	2,1200	2,0550	49.208	102.500,29
21/5/2025	2,0850	-0,24%	2,0950	2,1200	2,0400	80.705	167.595,23
20/5/2025	2,0900	1,21%	2,0650	2,1100	2,0650	76.616	160.002,05
19/5/2025	2,0650	-2,59%	2,1350	2,1400	2,0650	104.457	218.772,29
16/5/2025	2,1200	-0,24%	2,1500	2,1500	2,1050	54.122	114.667,75
15/5/2025	2,1250	-0,23%	2,1300	2,1800	2,0850	92.055	195.958,71
14/5/2025	2,1300	1,91%	2,1000	2,1750	2,0950	121.440	260.013,35
13/5/2025	2,0900	4,50%	2,0050	2,1000	1,9820	89.799	183.498,76
12/5/2025	2,0000	1,52%	2,0000	2,0400	1,9900	82.501	165.532,65
09/5/2025	1,9700	-1,20%	1,9980	2,0300	1,9640	77.898	154.958,04
08/5/2025	1,9940	-0,30%	2,0150	2,0500	1,9900	60.211	120.974,13
07/5/2025	2,0000	-1,96%	2,0650	2,0650	1,9900	78.943	160.065,32
06/5/2025	2,0400	-0,49%	2,0500	2,1100	2,0200	66.303	136.136,36
05/5/2025	2,0500	1,49%	2,0500	2,0900	2,0100	175.891	360.187,41
02/5/2025	2,0200	5,76%	1,9540	2,0600	1,9540	187.464	376.322,08
30/4/2025	1,9100	-0,42%	1,8980	1,9320	1,8600	102.939	194.595,54
29/4/2025	1,9180	1,16%	1,8680	1,9380	1,8680	72.676	138.198,97
28/4/2025	1,8960	0,85%	1,8780	1,8960	1,8640	23.364	43.889,33
25/4/2025	1,8800	1,40%	1,8580	1,8980	1,8400	38.880	73.101,87
24/4/2025	1,8540	-0,32%	1,8700	1,8700	1,8400	27.685	51.345,80
23/4/2025	1,8600	2,65%	1,8200	1,8940	1,8200	28.401	52.596,03
22/4/2025	1,8120	-1,95%	1,8480	1,8760	1,8020	37.699	69.509,54
17/4/2025	1,8480	-0,65%	1,8720	1,8760	1,8240	20.508	37.762,75
16/4/2025	1,8600	5,20%	1,7680	1,8780	1,7520	54.315	99.212,91
15/4/2025	1,7680	1,03%	1,7600	1,7920	1,7300	68.139	119.428,64
14/4/2025	1,7500	-0,23%	1,7340	1,7820	1,7300	70.912	124.705,66
11/4/2025	1,7540	0,00%	1,7260	1,8300	1,7220	23.128	40.611,92
10/4/2025	1,7540	5,66%	1,8260	1,8260	1,7500	72.363	128.110,84
09/4/2025	1,6600	-4,05%	1,6360	1,6920	1,6000	45.259	74.809,43
08/4/2025	1,7300	6,13%	1,6300	1,7400	1,5840	86.701	145.592,80
07/4/2025	1,6300	-9,94%	1,6600	1,6940	1,5240	169.909	279.005,62
04/4/2025	1,8100	-4,23%	1,8800	1,8900	1,7220	164.226	295.935,56
03/4/2025	1,8900	-2,07%	1,8700	1,9300	1,8700	63.163	119.619,48
02/4/2025	1,9300	0,94%	1,9120	1,9300	1,8900	39.918	76.264,49
01/4/2025	1,9120	-1,04%	1,9360	1,9360	1,9040	34.913	66.983,76
31/3/2025	1,9320	-2,82%	1,9720	1,9740	1,9200	74.995	145.205,91
28/3/2025	1,9880	0,40%	1,9760	2,0000	1,9760	55.585	110.068,87
27/3/2025	1,9800	0,00%	1,9860	2,0050	1,9720	58.721	116.639,00
26/3/2025	1,9800	-0,70%	1,9800	2,0150	1,9800	94.138	187.443,47
24/3/2025	1,9940	-0,10%	1,9960	2,0400	1,9900	82.318	164.823,64
21/3/2025	1,9960	-0,20%	2,0000	2,0200	1,9860	63.142	126.015,89
20/3/2025	2,0000	-2,20%	2,0650	2,0650	1,9920	130.344	263.499,75
19/3/2025	2,0450	0,49%	2,0350	2,0650	2,0250	39.164	80.068,13
18/3/2025	2,0350	-0,25%	2,0400	2,0950	2,0150	62.878	128.502,42
17/3/2025	2,0400	0,49%	2,0000	2,0700	2,0000	21.666	44.229,36
14/3/2025	2,0300	-2,40%	2,0950	2,1200	2,0100	56.151	115.430,25
13/3/2025	2,0800	4,00%	2,0200	2,1200	2,0150	71.726	148.359,13
12/3/2025	2,0000	1,83%	1,9640	2,0100	1,9640	59.635	118.948,13
11/3/2025	1,9640	0,20%	1,9600	1,9840	1,9500	35.479	69.682,16
10/3/2025	1,9600	-0,51%	1,9820	1,9960	1,9600	32.620	64.457,71
07/3/2025	1,9700	-1,50%	2,0050	2,0150	1,9660	39.167	77.416,30
06/3/2025	2,0000	0,70%	1,9980	2,0350	1,9680	50.972	101.638,99
05/3/2025	1,9860	0,20%	1,9920	2,0300	1,9860	44.491	89.015,43
04/3/2025	1,9820	-3,08%	2,0050	2,0500	1,9800	42.336	84.813,49
28/2/2025	2,0450	1,24%	2,0350	2,0500	1,9900	41.387	83.561,35
27/2/2025	2,0200	-3,12%	2,0600	2,0900	1,9940	72.988	149.931,04
26/2/2025	2,0850	-0,24%	2,0800	2,1200	2,0400	48.814	101.083,55
25/2/2025	2,0900	3,72%	1,9800	2,1100	1,9660	88.210	180.176,57
24/2/2025	2,0150	-2,18%	2,0550	2,0900	2,0050	62.051	126.311,08
21/2/2025	2,0600	-3,96%	2,1150	2,1500	2,0600	73.966	154.955,10
20/2/2025	2,1450	2,88%	2,0800	2,1550	2,0750	31.435	66.799,18
19/2/2025	2,0850	-3,25%	2,1750	2,1900	2,0850	68.002	144.499,62
18/2/2025	2,1550	-1,82%	2,2000	2,2050	2,1300	96.426	208.387,78
17/2/2025	2,1950	-2,23%	2,2450	2,2450	2,1950	45.202	99.984,98
14/2/2025	2,2450	3,22%	2,1850	2,2550	2,1400	130.562	287.385,19
13/2/2025	2,1750	-0,68%	2,1850	2,2100	2,1350	107.854	234.193,15
12/2/2025	2,1900	-0,45%	2,1900	2,2300	2,1350	115.004	249.368,85
11/2/2025	2,2000	5,01%	2,1150	2,2350	2,1150	158.013	344.764,51
10/2/2025	2,0950	1,21%	2,1200	2,1200	2,0700	81.078	169.523,38
07/2/2025	2,0700	4,55%	2,0200	2,1500	2,0050	375.989	793.603,88
06/2/2025	1,9800	12,12%	1,8680	1,9900	1,8480	293.241	556.750,58
05/2/2025	1,7660	3,88%	1,6920	1,7660	1,6900	40.398	69.284,61
04/2/2025	1,7000	3,66%	1,6580	1,7060	1,6520	48.836	82.180,27
03/2/2025	1,6400	-7,66%	1,7700	1,7700	1,6400	72.163	123.034,34
31/1/2025	1,7760	-0,22%	1,7800	1,7920	1,7680	28.857	51.321,42
30/1/2025	1,7800	0,11%	1,7780	1,7940	1,7620	21.467	38.124,13
29/1/2025	1,7780	-0,22%	1,8020	1,8060	1,7600	39.552	70.520,56
28/1/2025	1,7820	-2,09%	1,8360	1,8380	1,7820	38.195	68.881,57
27/1/2025	1,8200	0,66%	1,8100	1,8200	1,7700	26.376	47.171,06
24/1/2025	1,8080	2,73%	1,7760	1,8260	1,7700	49.067	88.272,86
23/1/2025	1,7600	-5,38%	1,8540	1,8540	1,7600	41.491	75.044,92
22/1/2025	1,8600	6,29%	1,7500	1,8640	1,7340	81.759	145.912,42
21/1/2025	1,7500	0,57%	1,7480	1,8000	1,7400	48.124	84.528,71
20/1/2025	1,7400	-1,58%	1,7800	1,8020	1,7380	36.918	65.401,62
17/1/2025	1,7680	0,45%	1,7940	1,8100	1,7660	30.353	54.338,89
16/1/2025	1,7600	-2,76%	1,8420	1,8540	1,7600	37.906	68.688,57
15/1/2025	1,8100	0,78%	1,8080	1,8140	1,7900	25.775	46.495,12
14/1/2025	1,7960	-1,43%	1,8280	1,8700	1,7940	45.807	83.108,67
13/1/2025	1,8220	-2,46%	1,8760	1,8760	1,8220	23.601	43.368,24
10/1/2025	1,8680	0,97%	1,8720	1,8980	1,8500	26.111	48.993,25
09/1/2025	1,8500	-1,07%	1,8800	1,9000	1,8460	22.051	41.155,26
08/1/2025	1,8700	-0,53%	1,8600	1,8920	1,8300	40.907	75.964,75
07/1/2025	1,8800	-0,53%	1,9040	1,9280	1,8600	29.972	56.613,60
03/1/2025	1,8900	5,12%	1,7960	1,9280	1,7900	46.236	84.963,62
02/1/2025	1,7980	1,01%	1,7900	1,8320	1,7880	43.295	78.114,70
31/12/2024	1,7800	-0,89%	1,7940	1,8060	1,7800	26.308	47.140,26
30/12/2024	1,7960	0,90%	1,7780	1,8500	1,7700	37.434	67.228,23
27/12/2024	1,7800	-2,20%	1,8260	1,8340	1,7800	43.946	79.052,72
24/12/2024	1,8200	0,00%	1,7620	1,8580	1,7620	69.381	126.297,35
23/12/2024	1,8200	4,00%	1,7620	1,8580	1,7620	69.381	126.297,35
20/12/2024	1,7500	-1,02%	1,7340	1,7720	1,7200	28.714	50.356,43
19/12/2024	1,7680	-0,45%	1,7780	1,7960	1,7400	75.530	133.442,74
18/12/2024	1,7760	-3,90%	1,8480	1,8880	1,7740	152.209	282.962,80
17/12/2024	1,8480	6,70%	1,7440	1,8480	1,7380	129.718	234.570,89
16/12/2024	1,7320	-0,46%	1,7400	1,7620	1,7080	44.307	76.926,72
13/12/2024	1,7400	6,75%	1,6620	1,7400	1,6440	84.020	142.985,28
12/12/2024	1,6300	-0,61%	1,6520	1,6700	1,6300	34.486	57.074,22
11/12/2024	1,6400	7,33%	1,5260	1,6500	1,5240	91.607	146.393,28
10/12/2024	1,5280	0,53%	1,5340	1,5340	1,5220	26.612	40.670,70
09/12/2024	1,5200	0,40%	1,5200	1,5360	1,5200	11.944	18.259,45
06/12/2024	1,5140	-0,26%	1,4920	1,5340	1,4920	36.426	55.320,19
05/12/2024	1,5180	-0,91%	1,5100	1,5400	1,5020	46.051	70.051,47
04/12/2024	1,5320	0,39%	1,5240	1,5480	1,5240	31.454	48.265,41
03/12/2024	1,5260	-0,52%	1,5420	1,5500	1,5260	35.132	54.087,12
02/12/2024	1,5340	2,40%	1,5080	1,5340	1,5000	39.316	59.959,51
29/11/2024	1,4980	-0,93%	1,5180	1,5200	1,4960	24.657	37.225,61
28/11/2024	1,5120	0,80%	1,5000	1,5180	1,4860	33.371	50.288,50
27/11/2024	1,5000	-0,79%	1,5120	1,5120	1,4600	31.512	46.950,72
26/11/2024	1,5120	1,48%	1,5040	1,5320	1,4840	30.500	45.805,18
25/11/2024	1,4900	3,04%	1,4540	1,5180	1,3980	46.045	66.565,81
22/11/2024	1,4460	1,54%	1,4300	1,4500	1,4080	29.038	41.358,98
21/11/2024	1,4240	2,30%	1,4020	1,4340	1,3480	31.702	44.405,87
20/11/2024	1,3920	0,14%	1,4160	1,4740	1,3920	32.302	46.373,61
19/11/2024	1,3900	-6,08%	1,4960	1,5200	1,3900	62.356	90.071,48
18/11/2024	1,4800	-5,25%	1,5920	1,5920	1,4800	38.621	58.140,75
15/11/2024	1,5620	-1,14%	1,5900	1,5920	1,5460	26.950	42.540,86
14/11/2024	1,5800	8,07%	1,4600	1,5800	1,4560	101.932	157.696,05
13/11/2024	1,4620	4,28%	1,3880	1,4800	1,3820	58.668	84.263,03
12/11/2024	1,4020	0,00%	1,4020	1,4040	1,3680	74.707	103.299,96
11/11/2024	1,4020	-1,13%	1,4180	1,4460	1,4000	51.195	72.809,97
08/11/2024	1,4180	-1,53%	1,4400	1,4660	1,3940	44.436	63.425,02
07/11/2024	1,4400	-1,64%	1,4540	1,4740	1,4400	41.069	59.866,57
06/11/2024	1,4640	0,55%	1,4660	1,4780	1,4440	33.427	48.872,56
05/11/2024	1,4560	0,14%	1,4500	1,4580	1,4400	16.862	24.456,68
04/11/2024	1,4540	-0,68%	1,4760	1,4800	1,4320	24.181	35.149,81
01/11/2024	1,4640	1,67%	1,4640	1,4700	1,4360	39.773	57.766,76
31/10/2024	1,4400	-0,69%	1,4680	1,4740	1,4280	41.010	59.610,28
30/10/2024	1,4500	-1,76%	1,4680	1,5000	1,4500	32.930	48.380,30
29/10/2024	1,4760	-2,77%	1,5180	1,5280	1,4760	35.406	53.362,23
25/10/2024	1,5180	0,00%	1,5460	1,5460	1,4900	30.723	46.418,38
24/10/2024	1,5180	-1,68%	1,5480	1,5500	1,5140	41.175	63.302,85
23/10/2024	1,5440	1,31%	1,5380	1,5540	1,5200	25.558	39.394,70
22/10/2024	1,5240	-1,04%	1,5340	1,5740	1,5240	33.138	51.152,67
21/10/2024	1,5400	-2,90%	1,5780	1,5780	1,5240	74.646	115.029,28
18/10/2024	1,5860	-1,98%	1,5980	1,6200	1,5740	47.629	76.465,96
17/10/2024	1,6180	6,45%	1,5320	1,6180	1,5300	81.281	128.787,60
16/10/2024	1,5200	0,13%	1,5340	1,5340	1,5100	32.618	49.609,06
15/10/2024	1,5180	-1,68%	1,5500	1,5500	1,5040	37.427	57.066,95
14/10/2024	1,5440	0,26%	1,5300	1,5560	1,5240	18.946	29.146,17
11/10/2024	1,5400	0,13%	1,5380	1,5600	1,5020	35.436	54.253,48
10/10/2024	1,5380	-2,78%	1,5780	1,6000	1,5180	60.997	94.933,11
09/10/2024	1,5820	-4,12%	1,6520	1,6520	1,5800	38.394	62.196,01
08/10/2024	1,6500	5,63%	1,5720	1,6660	1,5200	90.295	144.385,92
07/10/2024	1,5620	-5,56%	1,6560	1,6560	1,5600	81.102	128.725,16
04/10/2024	1,6540	-2,59%	1,7000	1,7100	1,6200	120.231	199.873,38
03/10/2024	1,6980	0,00%	1,6980	1,7180	1,6800	34.270	57.909,99
02/10/2024	1,6980	-2,64%	1,7000	1,7300	1,6760	152.180	258.240,14
01/10/2024	1,7440	-4,18%	1,8200	1,8200	1,6800	119.384	207.789,62
30/9/2024	1,8200	-1,09%	1,8600	1,8660	1,8000	54.727	100.228,13
27/9/2024	1,8400	-3,36%	1,8600	1,9100	1,8060	116.144	214.233,86
26/9/2024	1,9040	-0,52%	1,9100	1,9180	1,8960	39.056	74.355,90
25/9/2024	1,9140	0,00%	1,9140	1,9260	1,8920	20.833	39.772,52

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,5050	9,78 %	0,0450	241.247
QLCO	6,1400	5,05 %	0,2950	251.242
ΧΑΙΔΕ	0,7650	4,79 %	0,0350	313
ΚΟΥΑΛ	1,3280	4,57 %	0,0580	138.849
ΜΟΥΖΚ	0,6000	3,45 %	0,0200	3.100
EIS	1,8320	2,69 %	0,0480	83.589
ΑΡΑΙΓ	14,3600	2,57 %	0,3600	95.012
ΠΡΟΦ	7,2300	2,41 %	0,1700	40.642
ΟΛΥΜΠ	2,4300	2,10 %	0,0500	22.928
ΟΠΑΠ	18,5800	2,09 %	0,3800	898.706

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6400	-3,03 %	-0,0200	19.710
ΓΚΜΕΖΖ	0,4510	-2,91 %	-0,0135	139.806
ΓΕΒΚΑ	2,3600	-2,88 %	-0,0700	12.406
ΚΟΡΔΕ	0,4680	-2,70 %	-0,0130	33.891
ΕΚΤΕΡ	3,0800	-2,07 %	-0,0650	100.379
ΜΑΘΙΟ	0,9500	-2,06 %	-0,0200	1.395
ΙΚΤΙΝ	0,4265	-1,95 %	-0,0085	332.426
ΣΕΝΤΡ	0,3340	-1,76 %	-0,0060	19.600
ΦΡΙΓΟ	0,4660	-1,48 %	-0,0070	87.100
ΑΣΚΟ	4,1000	-1,44 %	-0,0600	12.171

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,1720	0,87 %	0,0620	25.302.363
ΕΥΡΩΒ	3,5250	1,23 %	0,0430	22.309.121
ΕΤΕ	13,6600	1,56 %	0,2100	19.262.089
ΟΠΑΠ	18,5800	2,09 %	0,3800	16.639.167
ΑΛΦΑ	3,4500	0,17 %	0,0060	14.573.916
MTLN	42,5000	-0,47 %	-0,2000	11.783.289
ΔΕΗ	17,6600	0,11 %	0,0200	8.809.618
ΜΠΕΛΑ	27,6200	0,07 %	0,0200	6.517.488
ΟΤΕ	17,4100	0,29 %	0,0500	5.704.615
ΓΕΚΤΕΡΝΑ	25,3600	1,44 %	0,3600	5.347.091

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5250	1,23 %	6.366.298	22,31εκ.
ΑΛΦΑ	3,4500	0,17 %	4.209.028	14,57εκ.
ΠΕΙΡ	7,1720	0,87 %	3.527.484	25,30εκ.
ΙΝΛΟΤ	1,0420	0,97 %	2.316.491	2,41εκ.
ΕΤΕ	13,6600	1,56 %	1.415.782	19,26εκ.
ΦΒΜΕΖΖ	0,0683	1,94 %	1.149.111	78.392
ΟΠΑΠ	18,5800	2,09 %	898.706	16,64εκ.
BOCHGR	7,9200	-0,75 %	625.935	4,93εκ.
ΔΕΗ	17,6600	0,11 %	497.329	8,81εκ.
ΚΑΙΡΟΜΕΖ	0,4485	0,00 %	352.984	156,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΡΔ	0,5050	9,78 %	241.247	0,99 %
EIS	1,8320	2,69 %	83.589	0,55 %
ΚΟΥΑΛ	1,3280	4,57 %	138.849	0,51 %
ΕΚΤΕΡ	3,0800	-2,07 %	100.379	0,37 %
QLCO	6,1400	5,05 %	251.242	0,36 %
ΜΙΝ	0,6400	-3,03 %	19.710	0,32 %
ΙΚΤΙΝ	0,4265	-1,95 %	332.426	0,29 %
ΠΕΙΡ	7,1720	0,87 %	3.527.484	0,28 %
DIMAND	9,9800	-0,20 %	50.053	0,27 %
ΟΠΑΠ	18,5800	2,09 %	898.706	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,5050	9,78 %	241.247	11,96 %
ΜΙΝ	0,6400	-3,03 %	19.710	8,18 %
ΝΑΚΑΣ	4,0400	2,02 %	1.035	7,58 %
EVR	1,9800	0,25 %	209.346	6,84 %
ΧΑΙΔΕ	0,7650	4,79 %	313	6,16 %
ΣΑΝΜΕΖΖ	0,1928	0,00 %	2.502	6,12 %
ΜΟΥΖΚ	0,6000	3,45 %	3.100	6,03 %
ΙΚΤΙΝ	0,4265	-1,95 %	332.426	5,86 %
QLCO	6,1400	5,05 %	251.242	5,65 %
ΚΟΥΑΛ	1,3280	4,57 %	138.849	5,04 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%