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

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
3,0800	717	17:18:56
3,0800	500	17:17:47
3,0800	200	17:13:04
3,0800	344	17:13:04
3,0800	72	17:13:04
3,0800	741	17:10:36
3,0800	300	17:10:36
3,0800	128	17:10:36
3,0800	132	17:10:36
3,0800	699	17:10:36
3,0800	1	17:10:36
3,0800	72	17:10:36
3,0800	535	16:57:56
3,0800	70	16:57:52
3,0800	395	16:57:52
3,0700	200	16:57:07
3,0800	5	16:56:22
3,0700	699	16:55:27
3,0700	300	16:55:27
3,0700	200	16:53:25
3,0750	486	16:50:27
3,0750	500	16:49:49
3,0750	14	16:49:45
3,0750	486	16:49:45
3,0750	14	16:49:40
3,0750	20	16:49:40
3,0750	466	16:49:40
3,0750	500	16:49:35
3,0800	2	16:48:27
3,0800	98	16:48:27
3,0800	3	16:48:27
3,0800	200	16:48:13
3,0850	868	16:45:37
3,0850	232	16:45:37
3,0850	368	16:38:35
3,0850	1.000	16:38:30
3,0850	80	16:37:41
3,0850	500	16:37:41
3,0850	495	16:37:41
3,0800	57	16:37:41
3,0800	1	16:37:39
3,0800	3	16:37:38
3,0800	1	16:37:34
3,0800	1	16:37:34
3,0800	220	16:37:33
3,0800	317	16:37:32
3,0800	8	16:37:29
3,0800	339	16:37:29
3,0800	303	16:37:29
3,0800	5	16:37:24
3,0800	500	16:37:24
3,0800	1.075	16:36:57
3,0800	2	16:29:46
3,0800	131	16:29:46
3,0800	400	16:28:19
3,0800	100	16:26:17
3,0800	500	16:26:12
3,0850	5	16:25:21
3,0750	34	16:22:42
3,0750	523	16:22:42
3,0800	920	16:22:42
3,0800	500	16:22:42
3,0800	424	16:22:42
3,0850	599	16:22:42
3,0900	20	16:21:02
3,0900	500	16:21:02
3,0850	100	16:20:11
3,0850	100	16:20:11
3,0850	100	16:20:11
3,0850	100	16:20:11
3,0850	1	16:20:11
3,0850	44	16:19:38
3,0850	205	16:19:38
3,0850	1.000	16:19:38
3,0850	1.000	16:19:35
3,0850	100	16:19:25
3,0850	1.000	16:19:25
3,0850	1.000	16:19:25
3,0850	2	16:19:25
3,0850	112	16:18:55
3,0850	252	16:18:55
3,0850	245	16:18:55
3,0850	3	16:18:55
3,0800	209	16:15:31
3,0850	385	16:13:31
3,0750	1.000	16:10:31
3,0850	404	16:10:02
3,0850	71	16:10:02
3,0850	525	16:10:02
3,0750	15	16:09:38
3,0800	100	16:00:06
3,0800	133	15:57:40
3,0800	37	15:57:30
3,0800	418	15:57:30
3,0800	582	15:57:30
3,0800	23	15:57:30
3,0800	977	15:57:30
3,0800	23	15:57:21
3,0800	478	15:57:12
3,0800	125	15:57:11
3,0800	222	15:57:09
3,0800	175	15:57:07
3,0800	300	15:57:07
3,0800	305	15:57:04
3,0800	395	15:57:00
3,0800	5	15:56:55
3,0800	200	15:45:29
3,0800	200	15:45:24
3,0800	200	15:45:14
3,0800	150	15:42:21
3,0750	462	15:41:53
3,0750	50	15:41:53
3,0750	40	15:41:53
3,0750	122	15:41:53
3,0800	500	15:41:53
3,0800	150	15:41:53
3,0800	100	15:41:53
3,0800	1.000	15:41:53
3,0850	30	15:41:53
3,0850	366	15:41:53
3,0850	180	15:41:53
3,0900	500	15:31:52
3,0900	45	15:29:27
3,0900	77	15:29:27
3,0900	348	15:29:27
3,0850	225	15:29:24
3,0850	95	15:23:21
3,0850	5	15:23:21
3,0950	5	15:22:31
3,0900	500	15:22:02
3,0900	100	15:22:02
3,0900	1.000	15:22:02
3,0900	150	15:22:02
3,0900	290	15:22:02
3,0900	5	15:04:46
3,0850	15	15:04:00
3,0850	185	15:04:00
3,0900	5	15:02:40
3,0850	400	14:55:54
3,0850	615	14:55:54
3,0850	365	14:52:20
3,0800	335	14:52:20
3,0800	887	14:51:48
3,0800	613	14:51:35
3,0800	142	14:51:22
3,0800	258	14:42:48
3,0800	203	14:40:16
3,0800	39	14:40:16
3,0800	161	14:39:13
3,0800	589	14:39:13
3,0800	201	14:33:17
3,0800	210	14:33:17
3,0850	315	14:18:29
3,0850	185	14:18:24
3,0850	115	14:18:24
3,0850	385	14:16:10
3,0850	115	14:16:10
3,0850	140	14:15:00
3,0800	360	14:15:00
3,0800	1	14:14:31
3,0800	26	14:14:09
3,0800	400	14:13:56
3,0800	73	14:10:55
3,0800	200	14:10:55
3,0800	212	14:10:55
3,0800	3	14:10:55
3,0800	12	14:10:55
3,0850	55	14:04:09
3,0850	33	14:04:05
3,0850	500	14:03:32
3,0850	500	14:03:11
3,0850	500	14:03:11
3,0850	500	14:03:11
3,0850	500	14:03:01
3,0850	500	14:03:01
3,0850	500	14:03:01
3,0850	50	14:02:42
3,0850	150	13:55:35
3,0950	2	13:53:23
3,0900	7	13:49:55
3,0900	7	13:49:55
3,0900	8	13:49:55
3,0900	8	13:49:55
3,0900	7	13:49:55
3,0900	7	13:49:55
3,0900	7	13:49:55
3,0900	8	13:49:55
3,0900	8	13:49:55
3,0900	8	13:49:55
3,0900	12	13:49:55
3,0900	200	13:48:16
3,0900	239	13:44:22
3,0900	611	13:44:22
3,0850	650	13:44:22
3,0850	500	13:38:40
3,0800	500	13:38:09
3,0800	388	13:34:49
3,0800	1	13:34:49
3,0850	611	13:34:49
3,0900	389	13:19:26
3,0900	111	13:19:26
3,0850	500	13:19:26
3,0850	500	13:18:19
3,0900	333	13:13:17
3,0800	1	13:10:49
3,0800	194	13:10:49
3,0850	1	13:10:49
3,0850	49	13:10:49
3,0850	150	13:10:49
3,0800	104	13:10:06
3,0800	333	13:09:36
3,0800	203	13:08:02
3,0800	210	13:08:02
3,0800	150	13:08:02
3,0900	1	13:05:34
3,0850	4	13:05:17
3,0850	1	13:05:17
3,0850	51	13:05:13
3,0850	150	13:05:13
3,0800	73	13:04:39
3,0800	120	13:04:39
3,0800	106	13:04:39
3,0800	101	13:04:39
3,0800	2.000	13:04:39
3,0800	800	13:04:39
3,0800	100	13:04:39
3,0850	300	13:04:39
3,0850	200	13:04:39
3,0850	150	13:04:39
3,0850	50	13:04:39
3,0900	100	12:51:50
3,0950	4	12:41:36
3,0850	800	12:37:25
3,0850	50	12:37:25
3,0900	500	12:36:58
3,0950	100	12:29:04
3,0950	250	12:25:15
3,0950	100	12:21:24
3,1000	1	12:20:47
3,0950	30	12:20:47
3,0950	185	12:19:04
3,0950	115	12:19:04
3,0950	5	12:14:42
3,0850	750	12:13:21
3,0850	50	12:13:21
3,0900	200	12:13:21
3,0900	200	12:13:08
3,0900	300	12:13:01
3,0900	140	12:10:29
3,0900	100	12:10:29
3,0900	390	12:04:44
3,0900	10	12:03:54
3,0900	10	12:03:12
3,0800	353	11:52:00
3,0800	150	11:51:48
3,0800	497	11:51:48
3,0800	3	11:51:22
3,0800	200	11:51:22
3,0800	1.692	11:51:22
3,0850	74	11:51:22
3,0850	161	11:51:22
3,0900	74	11:45:44
3,0900	210	11:41:04
3,0850	39	11:41:02
3,0850	61	11:41:02
3,0850	150	11:39:54
3,0800	308	11:39:02
3,0800	222	11:39:02
3,0850	170	11:39:02
3,0850	150	11:39:02
3,0850	150	11:39:02
3,0850	100	11:38:41
3,0900	100	11:34:00
3,0900	50	11:32:49
3,0900	50	11:31:31
3,1000	19	11:27:05
3,1000	385	11:27:05
3,1000	91	11:27:05
3,0950	60	11:27:05
3,0900	50	11:26:36
3,0900	1.500	11:26:07
3,0950	500	11:25:53
3,1000	9	11:25:10
3,0950	1	11:25:10
3,0900	94	11:24:43
3,0950	50	11:24:39
3,0950	5	11:24:39
3,0900	2.100	11:23:54
3,0900	100	11:23:49
3,0900	50	11:23:49
3,0900	250	11:23:49
3,0900	150	11:23:49
3,0850	1	11:23:49
3,0850	2	11:23:45
3,0850	297	11:23:45
3,0850	100	11:21:07
3,0850	100	11:19:46
3,0950	208	11:15:00
3,0900	132	11:15:00
3,0900	100	11:15:00
3,0850	60	11:15:00
3,0850	1	11:14:52
3,0850	3	11:14:36
3,0850	100	11:14:36
3,0800	90	11:14:36
3,0750	106	11:14:36
3,0700	109	11:14:24
3,0700	391	11:14:24
3,0700	610	11:14:10
3,0800	10	11:13:46
3,0750	300	11:13:18
3,0700	299	11:12:38
3,0700	500	11:12:38
3,0750	200	11:12:38
3,0900	1	11:12:38
3,0900	1	11:11:07
3,0900	98	11:11:07
3,0900	1	11:11:07
3,1000	4	11:10:39
3,0950	1	11:09:57
3,0950	133	11:09:57
3,0950	20	11:09:57
3,0950	5	11:09:49
3,0900	49	11:09:43
3,0800	128	11:09:19
3,0800	201	11:09:19
3,0800	200	11:09:19
3,0900	205	11:09:19
3,0950	266	11:09:19
3,0950	100	11:08:16
3,0900	95	11:04:53
3,0900	100	11:04:53
3,0900	600	11:04:53
3,0950	55	11:04:53
3,0950	150	11:04:53
3,0950	350	11:02:04
3,0950	150	11:02:04
3,1000	250	11:02:04
3,1000	250	11:02:04
3,1050	500	11:00:15
3,1100	150	10:58:16
3,1100	30	10:57:53
3,1100	21	10:57:37
3,1100	500	10:57:37
3,1100	78	10:57:35
3,1100	600	10:57:35
3,1100	322	10:57:35
3,1100	70	10:57:29
3,1100	100	10:57:29
3,1100	50	10:57:26
3,1100	50	10:57:25
3,1100	100	10:57:25
3,1100	100	10:57:25
3,1100	250	10:57:25
3,1100	250	10:57:23
3,1100	367	10:57:21
3,1100	133	10:57:19
3,1150	205	10:57:19
3,1150	50	10:57:18
3,1150	750	10:54:52
3,1150	50	10:54:52
3,1100	200	10:54:52
3,1150	50	10:53:17
3,1100	50	10:53:17
3,1100	100	10:52:48
3,0950	300	10:51:41
3,0950	100	10:51:03
3,0950	200	10:50:49
3,0950	150	10:50:49
3,1000	250	10:50:49
3,1050	200	10:50:39
3,1000	250	10:50:34
3,1000	500	10:50:34
3,1000	500	10:50:30
3,1000	500	10:50:30
3,1000	250	10:50:30
3,1000	100	10:50:26
3,1000	1.000	10:50:26
3,1000	900	10:50:26
3,1000	197	10:49:03
3,1000	3	10:49:03
3,1000	50	10:49:03
3,1100	100	10:48:32
3,1150	70	10:47:16
3,1150	140	10:47:16
3,1150	149	10:47:16
3,1150	141	10:47:16
3,1150	500	10:47:16
3,1000	150	10:46:20
3,1000	100	10:46:20
3,1100	250	10:46:20
3,1200	375	10:43:36
3,1200	125	10:43:36
3,1200	50	10:37:38
3,1200	100	10:36:21
3,1200	250	10:36:21
3,1200	100	10:36:21
3,1150	150	10:35:47
3,1100	250	10:34:50
3,1100	250	10:34:19
3,1000	75	10:32:52
3,1050	150	10:32:52
3,1100	525	10:32:52
3,1100	275	10:32:45
3,1100	5	10:32:27
3,1050	200	10:32:19
3,1100	150	10:32:00
3,1100	100	10:32:00
3,1200	200	10:30:30
3,1400	100	10:30:05
3,1400	50	10:30:05
3,1400	50	10:30:05

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.%