Συνεχης ενημερωση

ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)

3,1300 €

0,0050 (0,16%)

Άνοιγμα 3,1500
Υψηλό 3,1800
Χαμηλό 3,0500

Όγκος 93.936
Τζίρος 290.034 €
Πράξεις 374

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
3,1300	701	17:10:30
3,1300	299	17:10:30
3,1300	301	17:10:30
3,1300	299	17:10:30
3,1400	98	16:59:43
3,1350	750	16:59:14
3,1400	545	16:58:01
3,1400	20	16:58:01
3,1300	165	16:57:46
3,1300	95	16:57:46
3,1200	400	16:57:46
3,1200	500	16:57:46
3,1150	270	16:57:46
3,1150	70	16:57:46
3,1150	70	16:55:44
3,1150	60	16:55:28
3,1150	70	16:52:59
3,1100	165	16:52:59
3,1050	40	16:52:59
3,1000	499	16:52:59
3,1000	1	16:52:08
3,0850	574	16:52:08
3,0850	1	16:51:45
3,0800	150	16:51:45
3,0550	359	16:50:27
3,0550	260	16:50:27
3,0550	300	16:50:27
3,0550	100	16:50:27
3,0600	200	16:50:27
3,0600	68	16:50:27
3,0600	32	16:49:56
3,0600	5	16:49:43
3,0600	100	16:49:43
3,0600	160	16:49:43
3,0600	252	16:49:43
3,0650	300	16:49:43
3,0700	150	16:49:43
3,0800	1	16:49:43
3,0850	500	16:49:13
3,0850	1.000	16:49:04
3,0800	2	16:48:25
3,0800	297	16:48:25
3,0850	1.000	16:48:13
3,0850	25	16:48:13
3,0850	175	16:44:17
3,0850	200	16:43:03
3,0850	120	16:37:48
3,0850	5	16:32:31
3,0800	145	16:32:31
3,0600	48	16:27:10
3,0600	252	16:27:10
3,0700	327	16:27:00
3,0700	120	16:19:37
3,0600	58	16:12:57
3,0600	90	16:11:52
3,0700	553	16:11:12
3,0700	1.000	16:10:02
3,0700	1.000	16:09:57
3,0700	1.000	16:09:28
3,0700	1.000	16:09:28
3,0650	262	16:06:59
3,0650	50	16:06:59
3,0650	100	16:06:59
3,0650	100	16:06:59
3,0700	310	16:06:59
3,0650	50	15:44:33
3,0650	100	15:44:32
3,0650	100	15:44:32
3,0650	250	15:44:30
3,0650	250	15:44:30
3,0650	500	15:44:30
3,0650	250	15:44:27
3,0650	50	15:44:27
3,0650	300	15:44:27
3,0650	300	15:44:27
3,0650	300	15:44:27
3,0650	50	15:44:27
3,0700	250	15:44:27
3,0700	20	15:44:26
3,0700	130	15:44:26
3,0650	100	15:44:17
3,0650	100	15:44:15
3,0650	199	15:44:12
3,0650	101	15:44:10
3,0650	218	15:44:10
3,0650	501	15:44:08
3,0650	281	15:44:05
3,0650	208	15:44:05
3,0700	250	15:44:05
3,0650	237	15:44:03
3,0650	555	15:44:00
3,0700	300	15:43:00
3,0700	320	15:41:28
3,0850	5	15:25:43
3,0500	5.989	15:24:16
3,0550	50	15:24:16
3,0550	1.000	15:24:16
3,0600	10	15:24:16
3,0600	50	15:24:16
3,0600	250	15:24:16
3,0600	500	15:24:16
3,0600	500	15:24:16
3,0600	1	15:24:16
3,0650	700	15:24:16
3,0650	300	15:24:16
3,0700	2.000	15:24:16
3,0700	150	15:24:16
3,0700	700	15:24:16
3,0850	350	15:21:39
3,0800	150	15:21:39
3,0750	740	15:16:19
3,0700	226	15:10:30
3,0700	394	15:10:30
3,0700	434	15:10:30
3,0700	301	15:10:30
3,0700	150	15:10:30
3,0700	150	15:10:30
3,0700	345	15:10:30
3,0750	182	15:10:22
3,0750	318	15:10:22
3,0750	500	15:10:22
3,0700	433	15:01:18
3,1000	178	14:18:58
3,1000	122	14:18:58
3,1000	630	14:16:06
3,1000	1.248	14:14:58
3,1000	302	14:14:37
3,1050	3	14:14:37
3,1050	243	14:14:37
3,1050	350	14:13:04
3,1050	100	14:13:04
3,1150	174	14:13:01
3,1050	100	14:07:00
3,1000	360	13:53:34
3,1000	300	13:49:25
3,0900	130	13:48:34
3,1000	140	13:44:49
3,0700	1.222	13:44:12
3,0700	1.000	13:44:12
3,0750	250	13:44:12
3,0750	1	13:44:12
3,0800	300	13:44:12
3,0800	149	13:44:12
3,0850	78	13:44:12
3,1000	500	13:41:34
3,1000	600	13:37:05
3,0850	22	13:26:53
3,0850	1	13:26:44
3,0850	2	13:26:27
3,0850	1	13:26:07
3,0800	1	13:26:07
3,0800	12	13:26:04
3,0800	9	13:25:56
3,0800	1	13:25:49
3,0800	2	13:25:49
3,0800	24	13:25:48
3,0800	1	13:25:35
3,0800	50	13:25:34
3,0800	100	13:25:33
3,0800	100	13:25:33
3,0800	1.000	13:25:31
3,0850	124	13:25:30
3,0800	850	13:25:30
3,0850	150	13:25:30
3,0800	100	13:24:57
3,0800	1.000	13:24:57
3,0800	1.000	13:24:57
3,1000	5	13:14:41
3,0750	249	13:13:14
3,0800	251	13:13:14
3,1000	51	13:04:07
3,0950	9	13:04:07
3,0900	206	12:53:37
3,0900	34	12:52:12
3,0900	300	12:52:12
3,0800	249	12:50:07
3,0900	200	12:43:02
3,0950	200	12:34:38
3,0950	1.500	12:33:57
3,0900	400	12:33:10
3,0900	300	12:12:25
3,0850	1.000	12:12:25
3,0700	350	11:56:33
3,0700	50	11:56:33
3,0700	100	11:56:33
3,0900	1	11:47:58
3,0900	139	11:47:35
3,0900	10	11:46:51
3,0500	2.438	11:46:04
3,0500	100	11:46:04
3,0500	1.600	11:46:04
3,0550	400	11:46:04
3,0550	250	11:46:04
3,0600	200	11:46:04
3,0600	100	11:46:04
3,0600	300	11:46:04
3,0650	300	11:46:04
3,0700	150	11:46:04
3,0700	200	11:46:04
3,0700	111	11:46:04
3,0700	1	11:46:04
3,0750	500	11:46:04
3,0800	50	11:46:04
3,0950	250	11:41:16
3,0950	50	11:40:45
3,0950	150	11:40:45
3,0950	1	11:33:12
3,0800	1.514	11:33:02
3,0850	86	11:33:02
3,0800	436	11:31:46
3,0800	500	11:31:46
3,0850	150	11:31:46
3,1000	1	11:21:53
3,0900	1	11:21:53
3,0900	48	11:21:35
3,1000	15	11:11:57
3,1000	22	11:11:57
3,1000	6	11:11:57
3,1300	5	11:11:31
3,1000	200	11:09:41
3,1000	1.000	11:09:41
3,1000	1.000	11:09:38
3,1000	1.000	11:09:11
3,1000	990	11:09:11
3,1000	4	11:08:47
3,1000	6	11:08:46
3,0950	100	11:05:54
3,0950	100	11:05:54
3,0950	50	11:05:54
3,0950	50	11:05:54
3,0950	100	11:05:54
3,0950	100	11:05:54
3,0950	500	11:05:51
3,0950	500	11:05:51
3,0950	190	11:05:44
3,0950	250	11:05:42
3,0950	60	11:05:39
3,0950	161	11:05:39
3,0950	339	11:05:37
3,0950	112	11:05:37
3,0950	388	11:05:36
3,1050	100	11:01:53
3,1050	50	11:01:00
3,1050	150	11:01:00
3,0700	275	11:00:22
3,0700	416	11:00:22
3,0700	300	11:00:22
3,0700	100	11:00:22
3,0750	150	11:00:22
3,0750	77	11:00:22
3,0750	300	11:00:22
3,0750	300	11:00:22
3,0800	18	11:00:22
3,0800	64	11:00:22
3,0800	389	10:58:46
3,1000	1	10:57:06
3,0750	200	10:56:25
3,0800	100	10:56:25
3,1000	10	10:53:32
3,0850	1.000	10:51:39
3,0750	310	10:49:34
3,0850	110	10:49:23
3,0850	690	10:49:23
3,0850	310	10:49:05
3,1000	100	10:46:36
3,1000	500	10:46:36
3,1100	200	10:46:18
3,1200	500	10:44:19
3,1400	230	10:44:11
3,1400	1	10:40:16
3,1500	1	10:39:02
3,1500	2	10:38:53
3,1500	254	10:38:53
3,1500	327	10:38:53
3,1500	424	10:38:51
3,1500	9	10:38:51
3,1500	15	10:38:44
3,1500	18	10:38:44
3,1500	37	10:38:43
3,1500	13	10:38:40
3,1500	1	10:38:40
3,1500	30	10:38:38
3,1500	36	10:38:38
3,1500	43	10:38:38
3,1500	10	10:38:38
3,1550	150	10:38:38
3,1650	2.802	10:38:38
3,1800	331	10:38:02
3,1750	100	10:38:02
3,1750	100	10:38:02
3,1700	969	10:38:02
3,1700	31	10:37:56
3,1700	18	10:37:54
3,1700	37	10:37:52
3,1700	28	10:37:51
3,1750	400	10:37:42
3,1700	600	10:37:42
3,1650	14	10:37:37
3,1650	24	10:37:35
3,1650	3	10:37:31
3,1650	3	10:37:31
3,1650	2	10:37:30
3,1650	11	10:37:29
3,1650	16	10:37:27
3,1650	32	10:37:27
3,1650	43	10:37:23
3,1650	50	10:37:23
3,1600	11	10:37:14
3,1600	1	10:37:12
3,1600	1	10:37:12
3,1600	3	10:37:11
3,1600	2	10:37:11
3,1600	12	10:37:10
3,1600	1	10:37:08
3,1600	3	10:37:07
3,1600	500	10:37:07
3,1600	100	10:37:07
3,1550	1	10:37:07
3,1550	1	10:37:06
3,1550	3	10:37:05
3,1550	3	10:37:05
3,1550	1	10:37:04
3,1550	5	10:37:03
3,1550	3	10:37:02
3,1550	3	10:37:02
3,1550	4	10:37:00
3,1550	4	10:37:00
3,1550	2	10:36:57
3,1550	3	10:36:56
3,1550	2	10:36:53
3,1550	1	10:36:52
3,1550	2	10:36:52
3,1550	3	10:36:50
3,1550	2	10:36:49
3,1550	2	10:36:49
3,1550	7	10:36:48
3,1550	200	10:36:48
3,1500	2	10:36:45
3,1500	1	10:36:45
3,1500	1	10:36:43
3,1550	300	10:36:43
3,1500	1	10:36:42
3,1500	1	10:36:42
3,1500	12	10:36:41
3,1500	1	10:36:37
3,1500	8	10:36:35
3,1500	2	10:36:32
3,1500	20	10:36:31
3,1500	6	10:36:25
3,1500	4	10:36:21
3,1500	25	10:36:18
3,1500	9	10:36:12
3,1500	2	10:36:10
3,1500	1	10:36:09
3,1500	24	10:36:09
3,1500	24	10:36:08
3,1500	27	10:36:08
3,1500	29	10:36:08
3,1500	24	10:36:08
3,1500	26	10:36:08
3,1500	24	10:36:08
3,1500	28	10:36:08
3,1500	26	10:36:08
3,1500	25	10:36:08
3,1500	26	10:36:08
3,1500	400	10:36:08
3,1300	1	10:36:08
3,1300	2	10:34:03
3,1300	267	10:34:03
3,1300	80	10:33:58
3,1500	100	10:30:06
3,1500	200	10:30:02
3,1500	100	10:30:02

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,0500	22,66 %	0,1940	360.256
ΑΑΑΚ	7,6000	13,43 %	0,9000	3
ΟΠΤΡΟΝ	2,1200	6,00 %	0,1200	500
ΟΛΠ	43,8000	5,16 %	2,1500	3.120
ΦΡΙΓΟ	0,5140	5,11 %	0,0250	337.986
ΡΕΒΟΙΛ	1,6700	4,70 %	0,0750	25.641
ΠΑΙΡ	0,9200	4,55 %	0,0400	22.851
ΕΥΔΑΠ	7,0000	4,48 %	0,3000	232.691
ΚΕΚΡ	2,0400	4,08 %	0,0800	38.813
ΠΕΡΦ	7,4200	4,07 %	0,2900	47.051

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8250	-13,16 %	-0,1250	25.303
ΕΛΒΕ	5,5000	-5,17 %	-0,3000	1.325
ΙΛΥΔΑ	5,2600	-4,01 %	-0,2200	32.015
ΝΤΟΠΛΕΡ	0,7550	-3,21 %	-0,0250	14.777
ΠΡΔ	0,4840	-3,20 %	-0,0160	33.280
ΝΑΥΠ	1,2900	-3,01 %	-0,0400	2.923
ΕΤΕ	13,2550	-2,96 %	-0,4050	2.201.780
ΜΑΘΙΟ	0,8300	-2,92 %	-0,0250	966
ΔΟΜΙΚ	2,1800	-2,68 %	-0,0600	32.127
ΦΡΛΚ	4,1600	-2,23 %	-0,0950	37.669

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6000	2,10 %	0,0740	45.671.509
ΕΤΕ	13,2550	-2,96 %	-0,4050	29.434.207
ΜΠΕΛΑ	27,0600	-1,96 %	-0,5400	19.772.472
ΕΥΡΩΒ	3,5000	1,07 %	0,0370	18.355.225
ΠΕΙΡ	7,1460	-0,03 %	-0,0020	14.840.706
ΟΠΑΠ	18,2000	-1,19 %	-0,2200	8.514.915
MTLN	44,0000	-0,09 %	-0,0400	7.626.585
BOCHGR	7,9600	2,31 %	0,1800	7.196.867
ΟΤΕ	15,9600	0,95 %	0,1500	6.170.549
ΙΝΛΟΤ	1,0700	-1,11 %	-0,0120	6.133.570

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6000	2,10 %	12.692.121	45,67εκ.
ΙΝΛΟΤ	1,0700	-1,11 %	5.714.997	6,13εκ.
ΕΥΡΩΒ	3,5000	1,07 %	5.245.412	18,36εκ.
ΕΤΕ	13,2550	-2,96 %	2.201.780	29,43εκ.
ΠΕΙΡ	7,1460	-0,03 %	2.069.628	14,84εκ.
BOCHGR	7,9600	2,31 %	910.236	7,20εκ.
CREDIA	1,5460	2,11 %	752.508	1,16εκ.
ΦΒΜΕΖΖ	0,0670	-0,45 %	725.120	48.425
ΜΠΕΛΑ	27,0600	-1,96 %	725.098	19,77εκ.
ΕΧΑΕ	6,2700	0,32 %	609.978	3,82εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΟΥΝΤΛ	1,0500	22,66 %	360.256	1,08 %
ΕΧΑΕ	6,2700	0,32 %	609.978	1,01 %
EIS	1,5640	1,43 %	147.339	0,96 %
ΑΛΦΑ	3,6000	2,10 %	12.692.121	0,55 %
ΜΠΕΛΑ	27,0600	-1,96 %	725.098	0,54 %
ΚΟΥΑΛ	1,4300	2,58 %	131.434	0,48 %
ΛΕΒΠ	0,2040	0,00 %	10.001	0,46 %
ΠΑΙΡ	0,9200	4,55 %	22.851	0,46 %
ΚΥΡΙΟ	2,1300	1,43 %	27.988	0,37 %
ΕΚΤΕΡ	3,1300	0,16 %	93.936	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0500	22,66 %	360.256	17,52 %
ΧΑΙΔΕ	0,8250	-13,16 %	25.303	15,79 %
ΚΕΚΡ	2,0400	4,08 %	38.813	9,69 %
ΦΡΙΓΟ	0,5140	5,11 %	337.986	9,00 %
ΝΤΟΠΛΕΡ	0,7550	-3,21 %	14.777	7,05 %
ΕΛΒΕ	5,5000	-5,17 %	1.325	6,90 %
ΛΑΝΑΚ	1,4900	2,05 %	1.667	6,85 %
ΟΛΠ	43,8000	5,16 %	3.120	6,00 %
CREDIA	1,5460	2,11 %	752.508	5,94 %
ΒΙΟΚΑ	1,9200	2,40 %	36.186	5,87 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%