Συνεχης ενημερωση

ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)

4,2050 €

0,1050 (2,56%)

Άνοιγμα 4,1500
Υψηλό 4,3000
Χαμηλό 4,1400

Όγκος 152.607
Τζίρος 645.179 €
Πράξεις 569

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
4,2050	50	17:14:28
4,2050	690	17:14:28
4,2050	250	17:12:50
4,2050	700	17:10:53
4,2050	300	17:10:53
4,2050	100	17:10:53
4,2050	100	17:10:53
4,2050	10	17:10:53
4,2050	12	17:10:53
4,2050	556	17:10:53
4,2050	150	17:10:53
4,2050	72	17:10:53
4,2050	100	17:10:53
4,2050	100	17:10:53
4,2050	50	17:10:53
4,2050	250	17:10:53
4,1700	10	16:59:40
4,1700	14	16:59:39
4,1700	16	16:59:39
4,1700	15	16:59:39
4,1800	7	16:59:33
4,1800	193	16:59:06
4,1800	200	16:59:06
4,1950	7	16:59:06
4,1950	30	16:52:39
4,2000	38	16:52:35
4,2000	150	16:52:35
4,2000	150	16:52:35
4,2000	5	16:52:24
4,1950	63	16:50:51
4,1850	1	16:50:29
4,1900	50	16:50:29
4,1850	105	16:44:49
4,1850	1	16:44:49
4,1850	1	16:44:48
4,1850	1	16:44:48
4,1850	250	16:44:46
4,1850	2	16:44:46
4,1850	1	16:44:44
4,1850	2	16:44:42
4,1850	1	16:44:42
4,1850	3	16:44:41
4,1850	5	16:44:40
4,1850	2	16:44:40
4,1850	27	16:44:39
4,1850	300	16:44:39
4,1850	50	16:44:39
4,1850	49	16:44:39
4,2000	200	16:44:39
4,2100	595	16:44:27
4,2000	80	16:44:27
4,2000	200	16:44:27
4,2000	500	16:44:27
4,2000	254	16:44:27
4,1950	200	16:44:27
4,1950	171	16:44:27
4,1950	20	16:43:40
4,1950	20	16:40:14
4,1850	101	16:39:56
4,1850	99	16:39:38
4,1850	100	16:39:38
4,1750	1	16:39:38
4,1750	3	16:37:08
4,1750	313	16:37:08
4,1750	233	16:37:08
4,1800	200	16:36:45
4,1800	200	16:35:39
4,1750	1	16:35:01
4,1750	15	16:34:57
4,1750	1	16:34:57
4,1750	99	16:34:48
4,1700	100	16:34:27
4,1750	200	16:34:16
4,1800	200	16:34:16
4,1900	50	16:33:54
4,1900	200	16:33:54
4,1950	111	16:33:40
4,1950	136	16:33:38
4,1950	64	16:33:38
4,1950	200	16:33:33
4,1950	200	16:28:52
4,1950	300	16:28:52
4,1900	300	16:28:22
4,1850	1	16:27:33
4,1850	6	16:27:33
4,1850	100	16:27:33
4,1850	400	16:27:33
4,1850	2	16:23:12
4,1850	118	16:23:12
4,1850	500	16:22:37
4,1850	500	16:22:37
4,1850	500	16:22:37
4,1750	500	16:22:36
4,1850	500	16:22:31
4,1850	500	16:22:31
4,1850	500	16:22:31
4,1850	260	16:22:25
4,1850	500	16:22:23
4,1850	240	16:22:20
4,1850	40	16:22:20
4,1850	344	16:22:18
4,1850	616	16:22:15
4,1850	245	16:22:15
4,1850	755	16:22:11
4,1750	500	16:19:59
4,1750	1.000	16:19:57
4,1750	1.000	16:19:55
4,1750	500	16:19:55
4,1800	500	16:19:55
4,1750	1.000	16:19:34
4,1750	1.000	16:19:34
4,1750	1.000	16:19:34
4,1800	118	16:19:24
4,1700	1	16:18:19
4,1700	48	16:16:36
4,1700	100	16:16:36
4,1700	151	16:16:36
4,1700	1	16:13:00
4,1700	2	16:13:00
4,1700	283	16:13:00
4,1700	174	16:13:00
4,1650	450	16:10:41
4,1700	1	16:04:25
4,1700	1	16:04:25
4,1700	168	16:04:25
4,1700	30	16:04:25
4,1700	970	16:02:45
4,1700	30	16:02:45
4,1650	40	15:55:06
4,1700	250	15:55:06
4,1800	210	15:55:06
4,2000	50	15:54:00
4,2000	500	15:53:38
4,2000	196	15:52:50
4,1950	304	15:52:50
4,1850	300	15:49:03
4,1600	16	15:45:28
4,1600	400	15:44:53
4,1400	41	15:40:22
4,1400	50	15:40:22
4,1450	9	15:40:22
4,1600	20	15:39:40
4,1600	219	15:38:30
4,1600	50	15:38:26
4,1550	48	15:38:26
4,1550	122	15:37:14
4,1400	78	15:37:14
4,1400	22	15:37:10
4,1400	28	15:37:10
4,1400	322	15:35:44
4,1500	19	15:35:24
4,1500	200	15:35:24
4,1550	280	15:35:22
4,1600	100	15:35:20
4,1600	50	15:35:20
4,1800	350	15:35:00
4,1800	500	15:35:00
4,1800	4.500	15:35:00
4,1850	250	15:35:00
4,1900	300	15:35:00
4,1950	200	15:35:00
4,2200	900	15:35:00
4,2200	100	15:30:59
4,1950	300	15:26:10
4,2000	200	15:26:10
4,2100	200	15:18:15
4,2100	100	15:18:15
4,2200	400	15:15:34
4,2200	150	15:13:32
4,2200	150	15:10:20
4,2200	50	15:09:25
4,2200	650	15:07:49
4,2150	150	15:06:22
4,2000	120	15:05:16
4,2000	355	15:05:16
4,2000	300	15:05:16
4,2000	100	15:05:16
4,2000	150	15:05:16
4,2000	1.000	15:05:16
4,2000	1.000	15:05:16
4,2000	1.000	15:05:16
4,2050	200	15:05:16
4,2050	250	15:05:16
4,2100	1.000	15:05:16
4,2100	300	15:05:16
4,2100	125	15:05:16
4,2150	100	15:05:16
4,2200	100	15:04:10
4,2250	100	15:03:55
4,2300	200	15:01:22
4,2300	65	15:01:22
4,2300	415	14:57:24
4,2350	180	14:57:24
4,2400	1.000	14:57:24
4,2400	105	14:57:24
4,2400	50	14:56:11
4,2350	30	14:56:07
4,2300	20	14:51:30
4,2450	450	14:34:07
4,2100	125	14:30:29
4,2100	100	14:30:29
4,2100	100	14:30:29
4,2200	200	14:30:29
4,2200	35	14:30:29
4,2250	50	14:30:29
4,2250	150	14:30:29
4,2300	240	14:30:29
4,2350	100	14:27:02
4,2450	500	14:25:59
4,2450	350	14:22:37
4,2400	500	14:22:37
4,2400	150	14:22:37
4,2350	300	14:21:22
4,2400	100	14:16:21
4,2450	650	14:14:06
4,2450	50	14:14:06
4,2400	300	14:14:06
4,2250	150	14:09:20
4,2400	1.000	13:52:21
4,2400	1.000	13:52:20
4,2400	650	13:52:18
4,2400	2.650	13:51:50
4,2450	300	13:47:12
4,2300	250	13:43:10
4,2300	50	13:43:10
4,2300	200	13:43:10
4,2300	21	13:38:32
4,2300	287	13:38:32
4,2300	190	13:38:32
4,2600	178	13:35:48
4,2550	400	13:35:48
4,2500	150	13:35:48
4,2500	200	13:35:48
4,2500	500	13:35:48
4,2500	12	13:35:48
4,2450	500	13:35:48
4,2300	550	13:27:56
4,2350	255	13:27:56
4,2350	95	13:27:56
4,2400	100	13:27:56
4,2500	138	13:23:57
4,2500	162	13:23:57
4,2400	450	13:23:21
4,2350	150	13:23:02
4,2400	50	13:21:00
4,2500	338	13:20:43
4,2500	500	13:20:43
4,2500	540	13:20:43
4,2500	172	13:20:43
4,2500	1	13:13:30
4,2400	200	13:12:16
4,2500	227	13:09:41
4,2500	273	13:09:34
4,2550	2	13:09:34
4,2550	225	13:09:34
4,2550	1	13:07:55
4,2550	1	13:05:24
4,2600	400	13:04:06
4,2550	41	13:03:55
4,2550	87	13:03:55
4,2550	108	13:01:41
4,2550	312	13:01:41
4,2500	22	13:01:06
4,2500	77	13:00:45
4,2500	7	13:00:20
4,2500	24	13:00:15
4,2500	2	13:00:05
4,2500	5	13:00:04
4,2500	2	12:59:59
4,2500	2	12:59:59
4,2500	10	12:59:58
4,2500	1	12:59:51
4,2500	6	12:59:50
4,2500	50	12:59:50
4,2500	1	12:59:45
4,2500	4	12:59:44
4,2500	1	12:59:41
4,2500	4	12:59:39
4,2500	3	12:59:37
4,2500	2	12:59:35
4,2500	2	12:59:33
4,2500	250	12:59:33
4,2450	98	12:59:33
4,2400	127	12:59:33
4,2400	20	12:58:49
4,2400	103	12:56:09
4,2450	2	12:54:31
4,2450	1	12:54:31
4,2400	1.211	12:53:40
4,2400	300	12:52:26
4,2400	218	12:52:26
4,2400	3	12:50:17
4,2300	260	12:49:44
4,2300	40	12:49:09
4,2400	6	12:44:32
4,2400	29	12:44:30
4,2300	221	12:43:56
4,2300	5	12:43:31
4,2200	10	12:36:10
4,2200	1.140	12:32:00
4,2250	400	12:32:00
4,2250	250	12:32:00
4,2350	210	12:32:00
4,2400	499	12:29:27
4,2400	601	12:29:15
4,2400	144	12:29:15
4,2450	255	12:29:15
4,2550	287	12:20:59
4,2550	200	12:20:59
4,2550	398	12:20:59
4,2550	101	12:19:41
4,2500	115	12:18:25
4,2500	150	12:17:43
4,2450	99	12:15:48
4,2400	256	12:12:35
4,2450	244	12:12:35
4,2500	250	12:12:10
4,2500	196	12:11:36
4,2500	104	12:11:36
4,2400	50	12:11:17
4,2400	340	12:11:17
4,2400	100	12:11:17
4,2500	250	12:07:16
4,2500	1	12:03:02
4,2500	9	12:02:57
4,2500	90	12:02:57
4,2500	160	12:02:10
4,2500	539	12:02:10
4,2500	461	11:56:36
4,2500	245	11:56:36
4,2450	50	11:56:36
4,2450	312	11:56:36
4,2450	98	11:56:36
4,2400	5	11:56:36
4,2400	49	11:56:36
4,2400	1	11:51:44
4,2400	49	11:49:21
4,2400	200	11:49:18
4,2400	50	11:48:09
4,2450	1	11:47:45
4,2500	755	11:45:01
4,2450	1	11:44:51
4,2450	170	11:44:51
4,2450	72	11:44:51
4,2550	1	11:42:39
4,2550	199	11:42:39
4,2500	300	11:42:39
4,2500	427	11:29:59
4,2500	371	11:29:02
4,2500	129	11:28:41
4,2500	271	11:26:46
4,2400	9	11:24:23
4,2400	200	11:22:58
4,2400	41	11:21:48
4,2400	296	11:20:08
4,2400	200	11:19:53
4,2400	3	11:19:53
4,2500	1	11:19:53
4,2500	20	11:19:15
4,2500	700	11:19:15
4,2550	1	11:19:06
4,2500	210	11:18:51
4,2450	119	11:18:51
4,2450	110	11:18:35
4,2500	1	11:18:14
4,2500	2	11:18:09
4,2500	207	11:18:09
4,2500	1	11:16:31
4,2450	100	11:16:29
4,2500	11	11:16:29
4,2500	1.182	11:16:29
4,2500	355	11:16:29
4,2500	455	11:16:24
4,2500	499	11:12:18
4,2550	233	11:12:18
4,2650	200	11:12:18
4,2700	1.000	11:12:18
4,2700	133	11:12:18
4,2700	25	11:12:18
4,2750	250	11:12:18
4,2800	500	11:12:18
4,2800	210	11:12:18
4,2850	750	11:06:41
4,2850	250	11:06:41
4,2850	500	11:06:38
4,2850	500	11:06:38
4,2850	1.000	11:06:36
4,2850	500	11:06:33
4,2850	500	11:06:31
4,2850	500	11:06:29
4,2850	500	11:06:27
4,2850	1.000	11:06:25
4,2750	500	11:06:21
4,2750	500	11:05:10
4,2900	4	11:04:34
4,2850	96	11:04:34
4,2800	1.000	11:04:01
4,2800	1.000	11:03:57
4,2800	1.000	11:03:42
4,2800	1.000	11:03:42
4,2900	2	11:02:29
4,2650	1.225	10:59:19
4,2650	150	10:59:09
4,2650	1	10:59:09
4,2700	122	10:59:09
4,2700	2	10:59:09
4,2900	586	10:58:43
4,2900	50	10:58:40
4,2900	765	10:58:29
4,2900	500	10:58:21
4,2900	744	10:58:21
4,2850	355	10:58:21
4,2700	50	10:58:14
4,2900	100	10:56:55
4,2900	700	10:56:44
4,2900	6	10:54:13
4,2700	48	10:54:07
4,2700	50	10:54:07
4,2750	200	10:54:07
4,2800	2	10:54:07
4,2800	120	10:54:04
4,2950	700	10:50:11
4,2950	100	10:49:49
4,2700	167	10:49:11
4,2800	100	10:49:11
4,2800	33	10:49:11
4,2800	600	10:48:53
4,2800	200	10:48:40
4,2800	500	10:48:22
4,2900	100	10:48:07
4,3000	100	10:47:33
4,3000	32	10:47:22
4,3000	68	10:46:38
4,3000	71	10:46:07
4,3000	300	10:45:51
4,3000	61	10:45:44
4,3000	439	10:45:44
4,3000	50	10:45:22
4,3000	11	10:45:11
4,3000	1.371	10:45:11
4,2950	500	10:45:11
4,2950	68	10:45:11
4,2950	100	10:45:09
4,2950	200	10:45:00
4,2950	200	10:44:57
4,2950	432	10:44:51
4,2950	63	10:44:51
4,2900	5	10:44:51
4,2900	995	10:44:43
4,2900	5	10:44:43
4,2800	132	10:44:20
4,2800	318	10:44:20
4,2800	336	10:44:20
4,2800	327	10:44:20
4,2800	351	10:44:20
4,2800	330	10:44:20
4,2800	313	10:44:20
4,2800	447	10:44:20
4,2800	400	10:44:20
4,2800	568	10:44:20
4,2750	560	10:44:20
4,2750	335	10:44:20
4,2750	45	10:43:32
4,2700	5	10:43:32
4,2800	209	10:42:47
4,2750	291	10:42:47
4,2750	100	10:42:42
4,2800	723	10:41:58
4,2800	50	10:41:58
4,2800	200	10:41:58
4,2750	27	10:41:58
4,2750	100	10:41:51
4,2650	4	10:41:23
4,2650	495	10:41:23
4,2750	873	10:41:20
4,2750	200	10:41:20
4,2700	31	10:41:20
4,2700	500	10:41:20
4,2650	396	10:41:20
4,2500	1	10:40:51
4,2500	93	10:40:47
4,2500	406	10:40:47
4,2500	250	10:40:26
4,2600	1.000	10:39:29
4,2800	190	10:38:54
4,2800	10	10:38:54
4,2500	250	10:38:37
4,2500	10	10:38:37
4,2500	640	10:38:37
4,2600	100	10:38:37
4,3000	9	10:37:57
4,2800	1	10:37:57
4,2800	2	10:37:26
4,2800	279	10:37:26
4,2800	218	10:37:26
4,2800	190	10:37:25
4,3000	120	10:37:23
4,2950	380	10:37:23
4,2800	92	10:37:15
4,3000	500	10:37:00
4,2800	129	10:36:57
4,2800	133	10:36:47
4,2800	408	10:36:47
4,2800	433	10:36:47
4,2800	258	10:36:47
4,2800	264	10:36:47
4,2850	254	10:36:47
4,2950	200	10:36:44
4,2850	1	10:36:43
4,2850	72	10:36:42
4,2800	236	10:36:41
4,2800	10	10:36:41
4,2800	12	10:36:41
4,2800	18	10:36:40
4,2800	14	10:36:40
4,2800	10	10:36:40
4,2600	1.000	10:35:29
4,2500	300	10:35:08
4,2500	60	10:35:07
4,2500	1.940	10:34:54
4,2400	250	10:34:54
4,2400	800	10:34:54
4,2400	10	10:34:54
4,2200	890	10:34:53
4,2200	110	10:34:53
4,2300	250	10:34:39
4,2300	10	10:34:39
4,2200	1	10:34:38
4,2200	56	10:34:19
4,2200	43	10:34:19
4,2200	10	10:34:19
4,2200	50	10:34:19
4,2100	57	10:34:13
4,2100	93	10:34:13
4,2100	97	10:34:13
4,2100	8	10:34:13
4,2200	100	10:34:07
4,2100	29	10:33:53
4,2100	39	10:33:52
4,2100	30	10:33:52
4,2100	2	10:33:32
4,2100	10	10:33:32
4,2000	60	10:33:32
4,2000	2.440	10:33:02
4,2000	10	10:33:02
4,1950	200	10:33:02
4,1900	50	10:33:02
4,1900	10	10:33:02
4,1800	90	10:33:02
4,1800	100	10:32:23
4,1800	770	10:32:04
4,1800	10	10:32:04
4,1750	220	10:32:04
4,1750	10	10:31:46
4,1700	10	10:31:46
4,1600	1.070	10:31:09
4,1600	2.000	10:30:39
4,1600	750	10:30:39
4,1500	130	10:30:39
4,1500	2.000	10:30:32
4,1500	370	10:30:25
4,1500	450	10:30:25
4,1500	3.680	10:30:25
4,1500	1.320	10:30:25
4,1500	680	10:30:25
4,1500	120	10:30:25
4,1500	30	10:30:25
4,1500	100	10:30:25

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΙΔΜΑ	2,0300	6,56 %	0,1250	9.085
ΑΛΜΥ	6,2200	6,14 %	0,3600	351.102
ΠΕΡΦ	8,2800	5,48 %	0,4300	40.035
EVR	2,2000	5,26 %	0,1100	264.571
ΦΑΙΣ	3,8700	4,31 %	0,1600	204.561
ΕΕΕ	50,9500	3,68 %	1,8100	43.440
ΙΝΛΙΦ	6,2800	3,63 %	0,2200	7.849
NOVAL	2,8800	3,60 %	0,1000	59.224
ΟΠΑΠ	17,6300	3,40 %	0,5800	556.660
ΔΡΟΜΕ	0,3730	3,04 %	0,0110	14.101

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	25,0000	-7,41 %	-2,0000	78
ΑΤΕΚ	1,3000	-7,14 %	-0,1000	2.355
ΕΛΒΕ	5,2500	-3,67 %	-0,2000	25
ΦΡΙΓΟ	0,4020	-3,60 %	-0,0150	152.387
ΣΠΙ	0,6080	-3,18 %	-0,0200	3.180
ΚΟΡΔΕ	0,5080	-2,68 %	-0,0140	27.402
ΒΙΟΚΑ	1,7600	-2,22 %	-0,0400	30.324
ΚΟΥΑΛ	1,2800	-1,99 %	-0,0260	132.370
ΓΚΜΕΖΖ	0,4305	-1,94 %	-0,0085	257.981
ΜΙΝ	0,7400	-1,86 %	-0,0140	618

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	15,1250	1,48 %	0,2200	36.833.230
ΠΕΙΡ	8,7660	0,53 %	0,0460	35.584.967
ΑΛΦΑ	4,1770	-0,22 %	-0,0090	32.699.257
MTLN	36,9800	-0,05 %	-0,0200	29.502.173
ΕΥΡΩΒ	4,1260	-0,48 %	-0,0200	27.661.810
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	0,1600	15.683.786
CENER	19,5000	2,31 %	0,4400	10.886.099
ΟΠΑΠ	17,6300	3,40 %	0,5800	9.686.407
ΔΕΗ	19,5500	0,00 %	0,0000	9.316.482
BYLOT	0,9880	-1,10 %	-0,0110	8.918.058

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BYLOT	0,9880	-1,10 %	9.194.235	8,92εκ.
ΑΛΦΑ	4,1770	-0,22 %	7.804.575	32,70εκ.
ΕΥΡΩΒ	4,1260	-0,48 %	6.665.920	27,66εκ.
ΠΕΙΡ	8,7660	0,53 %	4.073.854	35,58εκ.
ΕΤΕ	15,1250	1,48 %	2.446.731	36,83εκ.
MTLN	36,9800	-0,05 %	795.710	29,50εκ.
CREDIA	1,3800	1,02 %	585.064	808,2χιλ.
CENER	19,5000	2,31 %	564.182	10,89εκ.
ΟΠΑΠ	17,6300	3,40 %	556.660	9,69εκ.
REALCONS	6,1000	-0,97 %	555.074	3,39εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,1000	-0,97 %	555.074	2,58 %
ΤΖΚΑ	1,8000	0,84 %	37.208	1,22 %
ΑΛΜΥ	6,2200	6,14 %	351.102	1,08 %
ΦΡΛΚ	4,3250	0,12 %	304.257	0,59 %
MTLN	36,9800	-0,05 %	795.710	0,56 %
ΕΚΤΕΡ	4,2050	2,56 %	152.607	0,55 %
BYLOT	0,9880	-1,10 %	9.194.235	0,49 %
ΦΑΙΣ	3,8700	4,31 %	204.561	0,45 %
YKNOT	1,8500	-0,80 %	32.913	0,43 %
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	442.367	0,43 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
BYLOT	0,9880	-1,10 %	9.194.235	8,81 %
ΑΛΜΥ	6,2200	6,14 %	351.102	8,53 %
ΑΤΕΚ	1,3000	-7,14 %	2.355	7,86 %
ΛΑΝΑΚ	1,2000	2,56 %	643	6,84 %
ΣΠΙ	0,6080	-3,18 %	3.180	6,69 %
ΣΙΔΜΑ	2,0300	6,56 %	9.085	6,56 %
ΚΟΡΔΕ	0,5080	-2,68 %	27.402	6,13 %
ΠΕΡΦ	8,2800	5,48 %	40.035	5,99 %
ΤΖΚΑ	1,8000	0,84 %	37.208	5,88 %
ΜΑΣΤΙΧΑ	1,5300	0,00 %	1.198	5,88 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%