Συνεχης ενημερωση

ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)

3,0350 €

0,0350 (1,17%)

Άνοιγμα 3,0200
Υψηλό 3,0650
Χαμηλό 3,0000

Όγκος 46.792
Τζίρος 141.915 €
Πράξεις 153

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/9/2024	1,9500	0,10%	1,9480	1,9500	1,9360	19.509	37.918,22
30/8/2024	1,9480	0,21%	1,9180	1,9480	1,9180	10.397	20.076,03
29/8/2024	1,9440	0,41%	1,9440	1,9640	1,9000	45.239	87.348,57
28/8/2024	1,9360	-0,62%	1,9620	1,9620	1,9180	15.349	29.731,93
27/8/2024	1,9480	0,10%	1,9400	1,9540	1,9320	10.422	20.262,52
26/8/2024	1,9460	1,35%	1,9020	1,9460	1,9020	15.434	29.740,45
23/8/2024	1,9200	-2,04%	1,9700	1,9700	1,9000	27.475	53.122,09
22/8/2024	1,9600	0,31%	1,9500	1,9600	1,9200	21.175	41.058,81
21/8/2024	1,9540	-0,31%	1,9560	1,9800	1,9280	58.989	114.934,25
20/8/2024	1,9600	0,31%	1,9300	1,9600	1,9300	21.809	42.415,51
19/8/2024	1,9540	0,51%	1,9440	1,9600	1,9420	22.570	44.036,53
16/8/2024	1,9440	0,21%	1,9300	1,9720	1,9300	32.892	64.251,99
14/8/2024	1,9400	0,00%	1,9500	1,9700	1,8960	30.050	58.126,81
13/8/2024	1,9400	0,41%	1,9320	1,9700	1,9200	15.668	30.393,30
12/8/2024	1,9320	-0,62%	1,9180	1,9800	1,9020	18.451	35.730,51
09/8/2024	1,9440	-0,92%	1,9620	2,0000	1,9440	16.058	31.841,18
08/8/2024	1,9620	-2,39%	2,0150	2,0200	1,9600	36.613	72.617,36
07/8/2024	2,0100	3,61%	1,9680	2,0100	1,9660	64.433	128.430,73
06/8/2024	1,9400	7,78%	1,8540	2,0200	1,8100	167.168	315.678,31
05/8/2024	1,8000	-10,45%	1,8760	1,9080	1,7600	171.338	316.865,83
02/8/2024	2,0100	-5,19%	2,0900	2,0900	2,0100	87.738	179.011,84
01/8/2024	2,1200	0,47%	2,1100	2,1350	2,0950	22.024	46.676,89
31/7/2024	2,1100	0,48%	2,1300	2,1300	2,0800	29.760	63.029,09
30/7/2024	2,1000	-0,47%	2,1250	2,1500	2,0800	38.336	81.074,57
29/7/2024	2,1100	-3,43%	2,1850	2,1850	2,0900	60.801	128.817,67
26/7/2024	2,1850	-1,13%	2,2000	2,2700	2,1800	34.660	76.558,86
25/7/2024	2,2100	-1,78%	2,2500	2,2600	2,2000	45.741	101.787,96
24/7/2024	2,2500	2,04%	2,2050	2,2900	2,1850	87.774	197.134,45
23/7/2024	2,2050	-0,45%	2,2310	2,2610	2,2000	55.124	122.730,02
22/7/2024	2,2150	5,63%	2,1020	2,2280	2,0900	66.733	145.658,62
19/7/2024	2,0970	-0,76%	2,1330	2,1330	2,0900	15.913	33.489,69
18/7/2024	2,1130	0,52%	2,1230	2,1230	2,0900	17.077	35.863,55
17/7/2024	2,1020	-0,52%	2,1330	2,1330	2,0900	36.921	77.817,27
16/7/2024	2,1130	0,24%	2,1080	2,1330	2,0970	30.004	63.376,21
15/7/2024	2,1080	-0,94%	2,1080	2,1280	2,0870	26.715	56.466,44
12/7/2024	2,1280	0,09%	2,1080	2,1280	2,1080	23.485	49.838,83
11/7/2024	2,1260	0,38%	2,1180	2,1260	2,1000	36.461	77.053,22
10/7/2024	2,1180	-0,94%	2,1200	2,1280	2,1020	37.000	78.417,86
09/7/2024	2,1380	-0,74%	2,1460	2,1510	2,1260	37.579	80.329,14
08/7/2024	2,1540	-0,92%	2,1430	2,1590	2,1130	43.064	91.990,79
05/7/2024	2,1740	-1,18%	2,1950	2,2100	2,1740	33.454	73.410,06
04/7/2024	2,2000	2,04%	2,1640	2,2050	2,1490	31.420	68.514,99
03/7/2024	2,1560	0,09%	2,1540	2,1900	2,1260	65.684	140.269,58
02/7/2024	2,1540	-0,23%	2,1510	2,1840	2,1430	22.571	48.842,65
01/7/2024	2,1590	-3,74%	2,2430	2,2840	2,1510	89.922	198.194,69
28/6/2024	2,2430	-2,14%	2,2590	2,3230	2,2280	42.390	96.172,43
27/6/2024	2,2920	4,66%	2,2130	2,3180	2,1900	103.467	233.729,42
26/6/2024	2,1900	3,55%	2,1230	2,2050	2,1230	54.153	117.762,24
25/6/2024	2,1150	-1,31%	2,1380	2,1430	2,1050	50.853	108.135,45
21/6/2024	2,1430	-0,97%	2,1540	2,1540	2,1180	36.861	78.986,16
20/6/2024	2,1640	0,00%	2,1900	2,1900	2,1430	20.404	44.182,40
19/6/2024	2,1640	0,70%	2,1590	2,1840	2,1310	30.315	65.459,55
18/6/2024	2,1490	0,75%	2,1590	2,1590	2,1080	23.606	50.511,23
17/6/2024	2,1330	-0,23%	2,1970	2,1970	2,0820	40.707	86.783,73
14/6/2024	2,1380	-3,69%	2,2200	2,2200	2,1280	94.013	203.062,47
13/6/2024	2,2200	-4,84%	2,3100	2,3460	2,2200	72.338	163.759,28
12/6/2024	2,3330	3,05%	2,2970	2,3590	2,2410	91.745	211.369,73
11/6/2024	2,2640	-3,82%	2,3820	2,3900	2,2460	103.680	241.852,03
10/6/2024	2,3540	7,78%	2,2000	2,3540	2,1870	230.246	531.202,12
07/6/2024	2,1840	8,39%	2,0100	2,2000	2,0100	174.757	376.684,26
06/6/2024	2,0150	-0,49%	2,0080	2,0410	2,0050	28.877	58.316,96
05/6/2024	2,0250	2,43%	2,0020	2,0250	1,9690	54.375	108.451,79
04/6/2024	1,9770	-4,81%	2,0870	2,0870	1,9740	56.994	114.130,86
03/6/2024	2,0770	-0,48%	2,0820	2,1180	2,0770	28.953	60.843,38
31/5/2024	2,0870	2,00%	2,0740	2,1020	2,0360	11.845	24.504,33
30/5/2024	2,0460	0,74%	2,0330	2,0510	2,0000	45.510	92.335,91
29/5/2024	2,0310	-0,98%	2,0460	2,0460	2,0150	55.976	113.397,35
28/5/2024	2,0510	-1,25%	2,1000	2,1000	2,0510	48.031	99.121,97
27/5/2024	2,0770	-0,72%	2,1050	2,1080	2,0770	42.042	87.518,82
24/5/2024	2,0920	0,24%	2,0870	2,1050	2,0640	45.124	93.700,29
23/5/2024	2,0870	-0,48%	2,0970	2,1330	2,0870	29.687	62.498,50
22/5/2024	2,0970	-2,28%	2,1310	2,1460	2,0770	53.915	112.993,24
21/5/2024	2,1460	-1,06%	2,1690	2,1790	2,1020	80.352	171.953,72
20/5/2024	2,1690	-0,69%	2,2150	2,2150	2,1640	27.557	60.186,50
17/5/2024	2,1840	-0,95%	2,2100	2,2100	2,1770	38.326	84.068,51
16/5/2024	2,2050	-0,68%	2,2360	2,2360	2,2050	26.674	59.187,61
15/5/2024	2,2200	-1,16%	2,2590	2,2590	2,2050	51.569	114.836,93
14/5/2024	2,2460	2,32%	2,2000	2,2640	2,1900	33.938	75.487,76
13/5/2024	2,1950	-1,92%	2,2610	2,2670	2,1950	48.219	107.689,43
10/5/2024	2,2380	-1,15%	2,2670	2,2770	2,2360	38.214	86.044,85
09/5/2024	2,2640	-1,35%	2,2870	2,3080	2,2640	77.771	177.765,00
08/5/2024	2,2950	0,00%	2,3130	2,3310	2,2410	120.786	276.418,91
02/5/2024	2,2950	2,32%	2,3080	2,3280	2,2560	70.816	162.121,73
30/4/2024	2,2430	-1,71%	2,3180	2,3180	2,2100	56.538	127.328,97
29/4/2024	2,2820	-2,19%	2,3590	2,3590	2,2820	51.034	118.374,24
26/4/2024	2,3330	-0,21%	2,3920	2,4150	2,3230	73.414	172.770,58
25/4/2024	2,3380	4,47%	2,2720	2,4410	2,2510	326.533	767.398,76
24/4/2024	2,2380	3,28%	2,1670	2,2770	2,1670	150.467	335.992,95
23/4/2024	2,1670	-1,37%	2,2000	2,2050	2,1410	74.235	161.336,64
22/4/2024	2,1970	2,76%	2,1380	2,2050	2,1380	57.501	125.490,51
19/4/2024	2,1380	3,99%	2,0430	2,1430	2,0310	154.810	326.848,01
18/4/2024	2,0560	2,70%	2,0360	2,0670	1,9900	43.634	89.601,47
17/4/2024	2,0020	2,19%	1,9690	2,0510	1,9670	85.068	171.319,21
16/4/2024	1,9590	-0,66%	1,9690	1,9770	1,9310	78.673	153.465,69
15/4/2024	1,9720	0,15%	1,9230	1,9740	1,9230	100.700	195.656,30
12/4/2024	1,9690	-2,52%	2,0130	2,0310	1,9490	50.594	101.346,52
11/4/2024	2,0200	1,00%	2,0050	2,0430	2,0050	24.880	50.385,61
10/4/2024	2,0000	-3,71%	2,0850	2,1020	2,0000	56.187	115.607,47
09/4/2024	2,0770	1,66%	2,0610	2,0970	2,0380	43.123	88.606,49
08/4/2024	2,0430	4,82%	1,9310	2,0430	1,9310	45.297	91.317,82
05/4/2024	1,9490	-2,31%	1,9740	1,9820	1,9380	65.740	128.499,15
04/4/2024	1,9950	1,84%	2,0100	2,0100	1,9590	58.306	115.412,60
03/4/2024	1,9590	0,26%	1,9280	2,0000	1,9250	63.459	125.964,30
02/4/2024	1,9540	-3,51%	2,0250	2,0460	1,9540	67.647	135.785,01
28/3/2024	2,0250	0,25%	2,0510	2,0510	2,0100	47.378	96.353,08
27/3/2024	2,0200	0,25%	2,0050	2,0510	2,0000	50.254	101.793,69
26/3/2024	2,0150	-1,27%	2,0150	2,0410	2,0050	38.700	78.332,06
22/3/2024	2,0410	-0,24%	2,0510	2,0560	2,0250	34.780	70.946,08
21/3/2024	2,0460	1,04%	2,0510	2,0720	2,0360	49.644	101.663,91
20/3/2024	2,0250	0,00%	2,0250	2,0670	2,0250	37.284	75.975,61
19/3/2024	2,0250	-1,27%	2,0200	2,0870	2,0150	30.432	62.121,47
15/3/2024	2,0510	-1,25%	2,0560	2,0870	2,0250	46.204	95.425,65
14/3/2024	2,0770	-0,24%	2,0820	2,0970	2,0560	46.383	96.289,64
13/3/2024	2,0820	-0,95%	2,1330	2,1490	2,0820	30.441	64.156,02
12/3/2024	2,1020	0,72%	2,0670	2,1330	2,0670	37.746	79.203,83
11/3/2024	2,0870	-0,71%	2,1020	2,1430	2,0610	56.302	118.922,75
08/3/2024	2,1020	0,48%	2,1020	2,1180	2,0820	24.107	50.804,64
07/3/2024	2,0920	-2,15%	2,1380	2,1590	2,0920	40.467	86.376,49
06/3/2024	2,1380	0,94%	2,1380	2,1690	2,1280	71.222	152.519,97
05/3/2024	2,1180	4,03%	2,0610	2,1380	2,0360	88.112	183.855,95
04/3/2024	2,0360	-1,74%	2,0410	2,0820	2,0360	49.665	102.089,22
01/3/2024	2,0720	1,27%	2,0720	2,0770	2,0310	61.756	126.976,16
29/2/2024	2,0460	0,00%	2,0360	2,0510	2,0250	42.208	86.010,54
28/2/2024	2,0460	0,49%	2,0250	2,0460	1,9740	53.989	108.993,55
27/2/2024	2,0360	2,88%	1,9740	2,0870	1,9740	70.083	143.204,68
26/2/2024	1,9790	-2,27%	2,0250	2,0250	1,9790	83.291	166.352,18
23/2/2024	2,0250	-0,30%	2,0310	2,0310	1,9950	51.651	103.791,58
22/2/2024	2,0310	-1,98%	2,0720	2,1020	2,0310	98.758	202.890,40
21/2/2024	2,0720	-0,48%	2,0820	2,0820	2,0250	110.798	227.090,41
20/2/2024	2,0820	1,26%	2,0870	2,0870	2,0670	43.006	89.411,66
19/2/2024	2,0560	-0,24%	2,0410	2,0970	2,0100	190.819	391.378,94
16/2/2024	2,0610	-0,53%	2,0610	2,0970	2,0610	60.838	126.072,51
15/2/2024	2,0720	-1,43%	2,0920	2,1180	2,0510	110.603	230.548,90
14/2/2024	2,1020	0,00%	2,0870	2,1380	2,0870	54.030	114.185,54
13/2/2024	2,1020	-0,99%	2,1490	2,1490	2,1020	44.357	93.782,12
12/2/2024	2,1230	0,00%	2,1540	2,1740	2,1230	83.746	179.318,04
09/2/2024	2,1230	-4,84%	2,2770	2,2920	2,1080	246.221	538.308,22
08/2/2024	2,2310	3,82%	2,1330	2,2460	2,1130	116.788	255.362,69
07/2/2024	2,1490	-0,23%	2,1540	2,1540	2,0920	123.288	261.566,49
06/2/2024	2,1540	0,23%	2,1330	2,1840	2,1280	105.897	228.054,33
05/2/2024	2,1490	-2,54%	2,2200	2,2560	2,1490	99.898	219.866,60
02/2/2024	2,2050	-0,23%	2,2100	2,2720	2,2050	111.589	250.703,43
01/2/2024	2,2100	-0,23%	2,1900	2,2560	2,1740	73.872	162.973,77
31/1/2024	2,2150	-1,38%	2,2560	2,3440	2,1740	211.480	482.693,29
30/1/2024	2,2460	6,85%	2,1080	2,3080	2,0510	226.098	485.291,41
29/1/2024	2,1020	-0,76%	2,1180	2,1740	2,0870	103.949	220.137,08
26/1/2024	2,1180	-2,58%	2,1740	2,2200	2,1180	93.034	201.577,68
25/1/2024	2,1740	-2,55%	2,2050	2,2460	2,1690	94.460	208.051,30
24/1/2024	2,2310	0,72%	2,2310	2,2560	2,2050	44.702	99.635,62
23/1/2024	2,2150	0,68%	2,2050	2,2720	2,2050	120.250	269.529,23
22/1/2024	2,2000	1,20%	2,1790	2,2150	2,1590	68.839	151.026,98
19/1/2024	2,1740	0,93%	2,1950	2,2000	2,1540	69.765	152.212,00
18/1/2024	2,1540	2,96%	2,1020	2,1740	2,0820	100.589	214.036,08
17/1/2024	2,0920	-3,33%	2,1230	2,1540	2,0920	113.855	241.128,09
16/1/2024	2,1640	-2,30%	2,1840	2,1840	2,1540	30.829	66.838,90
15/1/2024	2,2150	0,91%	2,1950	2,2150	2,1330	75.126	164.143,26
12/1/2024	2,1950	-0,68%	2,2360	2,2360	2,1490	53.731	117.160,33
11/1/2024	2,2100	-1,38%	2,2510	2,2610	2,1740	54.513	121.189,99
10/1/2024	2,2410	2,61%	2,2000	2,2460	2,1180	168.406	369.382,74
09/1/2024	2,1840	-0,73%	2,1950	2,2460	2,1840	85.319	188.226,48
08/1/2024	2,2000	-1,83%	2,2460	2,2560	2,1950	70.110	154.939,78
05/1/2024	2,2410	1,17%	2,2260	2,2610	2,2100	76.692	171.392,34
04/1/2024	2,2150	-2,94%	2,2820	2,2820	2,2100	76.236	170.047,62
03/1/2024	2,2820	1,38%	2,2770	2,2820	2,2310	81.000	182.579,25
02/1/2024	2,2510	8,90%	2,0820	2,2510	2,0360	214.596	453.653,59
29/12/2023	2,0670	0,54%	2,0770	2,0920	2,0610	48.663	100.918,25
28/12/2023	2,0560	-2,47%	2,1130	2,1130	2,0560	45.077	93.549,21
27/12/2023	2,1080	3,03%	2,0460	2,1230	2,0460	61.103	128.607,19
22/12/2023	2,0460	-1,49%	2,0770	2,1020	2,0410	53.702	111.229,38
21/12/2023	2,0770	3,59%	2,0150	2,1020	1,9850	126.042	257.493,54
20/12/2023	2,0050	-1,28%	2,0360	2,0360	1,9850	81.406	163.191,85
19/12/2023	2,0310	1,04%	2,0000	2,0360	2,0000	48.864	98.833,87
18/12/2023	2,0100	-1,03%	2,0310	2,0460	2,0100	63.607	128.446,08
15/12/2023	2,0310	1,80%	2,0200	2,0310	1,9900	74.212	149.336,53
14/12/2023	1,9950	1,84%	1,9740	2,0460	1,9590	147.290	294.905,03
13/12/2023	1,9590	0,00%	1,9590	1,9900	1,9440	125.071	244.965,39
12/12/2023	1,9590	-2,54%	2,0200	2,0360	1,9540	121.059	240.194,38
11/12/2023	2,0100	-2,47%	2,0670	2,0670	2,0000	101.677	206.744,55
08/12/2023	2,0610	0,24%	2,0870	2,1020	2,0560	85.916	178.282,84
07/12/2023	2,0560	-2,47%	2,0870	2,1640	2,0560	139.423	296.588,12
06/12/2023	2,1080	8,16%	1,9540	2,1080	1,9540	260.481	531.215,77
05/12/2023	1,9490	0,57%	1,9540	1,9640	1,9180	52.959	102.909,82
04/12/2023	1,9380	1,04%	1,9330	1,9490	1,9180	85.374	165.209,43
01/12/2023	1,9180	4,75%	1,8720	1,9230	1,8310	146.091	277.193,04
30/11/2023	1,8310	0,60%	1,8410	1,8410	1,7840	57.940	105.144,36
29/11/2023	1,8200	0,00%	1,8050	1,8670	1,8050	104.062	191.985,70
28/11/2023	1,8200	0,00%	1,8200	1,8610	1,8100	119.992	221.287,34
27/11/2023	1,8200	3,47%	1,7690	1,8410	1,7540	194.415	351.567,53
24/11/2023	1,7590	2,09%	1,7280	1,7690	1,7080	86.312	150.577,70
23/11/2023	1,7230	0,00%	1,7440	1,7490	1,7080	76.659	132.601,43
22/11/2023	1,7230	-0,29%	1,7440	1,7540	1,7180	79.953	138.562,75
21/11/2023	1,7280	2,73%	1,6920	1,7840	1,6920	225.369	393.039,91
20/11/2023	1,6820	-0,59%	1,6870	1,7330	1,6720	142.226	241.092,71
17/11/2023	1,6920	-1,51%	1,7180	1,7180	1,6820	74.180	125.566,96
16/11/2023	1,7180	0,00%	1,7380	1,7380	1,6870	51.226	87.272,18
15/11/2023	1,7180	0,00%	1,7180	1,7280	1,6770	98.840	168.547,19
14/11/2023	1,7180	-0,87%	1,7330	1,7490	1,6770	128.042	218.897,04
13/11/2023	1,7330	3,03%	1,7230	1,7440	1,6670	174.094	299.940,57
10/11/2023	1,6820	-1,81%	1,7130	1,7280	1,6670	156.493	266.365,23
09/11/2023	1,7130	1,24%	1,7130	1,7590	1,6920	360.200	623.449,74
08/11/2023	1,6920	3,42%	1,6410	1,7280	1,6310	335.560	561.689,16
07/11/2023	1,6360	5,28%	1,5690	1,6610	1,5490	239.692	383.347,33
06/11/2023	1,5540	2,37%	1,5280	1,5590	1,5230	161.426	248.679,81
03/11/2023	1,5180	1,07%	1,5130	1,5330	1,4720	76.897	115.260,20
02/11/2023	1,5020	0,00%	1,5180	1,5380	1,4770	95.470	145.137,46
01/11/2023	1,5020	1,35%	1,4970	1,5640	1,4970	297.080	451.170,62
31/10/2023	1,4820	5,48%	1,4260	1,4820	1,4260	155.202	226.613,71
30/10/2023	1,4050	1,44%	1,3900	1,4360	1,3900	93.174	132.148,18
27/10/2023	1,3850	-2,12%	1,4150	1,4620	1,3790	58.455	82.435,52
26/10/2023	1,4150	3,36%	1,3590	1,4310	1,3380	92.022	128.282,92
25/10/2023	1,3690	-4,33%	1,4200	1,4310	1,3690	78.732	109.705,41
24/10/2023	1,4310	4,53%	1,3850	1,4620	1,3540	109.273	154.648,38
23/10/2023	1,3690	-4,67%	1,4620	1,4820	1,3590	110.045	153.347,43
20/10/2023	1,4360	-3,43%	1,4560	1,4970	1,4360	163.205	238.214,47
19/10/2023	1,4870	6,21%	1,4100	1,4920	1,3790	349.472	512.137,53
18/10/2023	1,4000	2,26%	1,3740	1,4510	1,3440	201.492	283.305,01
17/10/2023	1,3690	8,48%	1,2720	1,3740	1,2620	173.907	228.951,50
16/10/2023	1,2620	-1,56%	1,2870	1,2920	1,2460	66.885	84.569,86
13/10/2023	1,2820	-1,99%	1,2970	1,3230	1,2620	138.265	176.598,34
12/10/2023	1,3080	-2,68%	1,3690	1,3790	1,3080	129.644	173.772,40
11/10/2023	1,3440	-1,10%	1,3330	1,3740	1,3180	114.528	154.637,03
10/10/2023	1,3590	4,78%	1,3330	1,3900	1,3230	97.519	131.751,83
09/10/2023	1,2970	-3,85%	1,3490	1,3790	1,2970	174.886	232.808,42
06/10/2023	1,3490	0,37%	1,3540	1,3850	1,3130	152.832	204.921,27
05/10/2023	1,3440	-4,68%	1,4360	1,4360	1,3180	146.015	198.951,90
04/10/2023	1,4100	-0,35%	1,4360	1,4970	1,3950	378.765	547.211,59
03/10/2023	1,4150	26,57%	1,3330	1,4310	1,2920	2.705.010	720,42
02/10/2023	1,1180	-4,77%	1,1590	1,1590	1,1180	652.390	144,72
29/9/2023	1,1740	2,62%	1,1490	1,1790	1,1490	256.500	58,08
28/9/2023	1,1440	-0,44%	1,1540	1,1790	1,1230	344.860	77,33
27/9/2023	1,1490	-3,85%	1,2100	1,2210	1,1490	306.270	70,42
26/9/2023	1,1950	-2,53%	1,2260	1,2260	1,1900	29.809	35.805,05
25/9/2023	1,2260	-1,21%	1,2360	1,2620	1,2150	77.831	96.522,75
22/9/2023	1,2410	8,01%	1,1490	1,2620	1,1490	140.991	172.926,98
21/9/2023	1,1490	-2,96%	1,1900	1,2050	1,1280	179.586	209.485,80
20/9/2023	1,1840	-5,73%	1,2460	1,2970	1,1430	166.029	200.205,39
19/9/2023	1,2560	-7,58%	1,3330	1,3690	1,2410	136.919	175.031,12
18/9/2023	1,3590	0,37%	1,3590	1,4150	1,3540	159.211	220.511,37
15/9/2023	1,3540	3,52%	1,3330	1,3540	1,3130	62.404	83.452,24
14/9/2023	1,3080	-2,68%	1,3440	1,3590	1,2920	100.480	132.621,71
13/9/2023	1,3440	3,62%	1,3130	1,3440	1,2870	166.891	220.000,22
12/9/2023	1,2970	5,36%	1,2410	1,2970	1,2200	143.058	181.020,04
11/9/2023	1,2310	4,86%	1,2050	1,2920	1,1790	242.005	301.350,88
08/9/2023	1,1740	-2,98%	1,1790	1,2310	1,1430	256.163	302.298,79
07/9/2023	1,2100	-6,71%	1,2970	1,3020	1,1790	236.898	292.437,04
06/9/2023	1,2970	-1,97%	1,3080	1,3590	1,2920	93.875	123.935,95
05/9/2023	1,3230	-1,56%	1,3540	1,3540	1,3020	98.389	130.340,19
04/9/2023	1,3440	-3,66%	1,4000	1,4200	1,3280	83.623	112.916,93
01/9/2023	1,3950	0,72%	1,3850	1,4820	1,3740	285.775	408.465,05
31/8/2023	1,3850	0,00%	1,3900	1,4150	1,3440	165.606	225.602,12
30/8/2023	1,3850	-2,88%	1,4260	1,4360	1,3590	170.918	237.917,17
29/8/2023	1,4260	-2,06%	1,4360	1,4620	1,4050	240.931	343.733,40
28/8/2023	1,4560	0,00%	1,4510	1,4920	1,4310	98.890	143.211,85
25/8/2023	1,4560	-1,42%	1,4770	1,5130	1,4310	127.563	186.777,95
24/8/2023	1,4770	-3,34%	1,5130	1,5330	1,4770	216.819	328.239,66
23/8/2023	1,5280	-1,99%	1,5590	1,5690	1,5080	124.476	191.330,38
22/8/2023	1,5590	1,37%	1,5380	1,5790	1,4560	364.915	550.035,67
21/8/2023	1,5380	-4,77%	1,6150	1,6150	1,5130	271.015	423.609,41
18/8/2023	1,6150	2,93%	1,5740	1,7130	1,5380	694.857	1.123.944,20
17/8/2023	1,5690	13,29%	1,4050	1,5690	1,3850	548.165	819.554,80
16/8/2023	1,3850	9,75%	1,2620	1,3850	1,2310	301.488	407.611,64
14/8/2023	1,2620	8,42%	1,1790	1,2620	1,1180	174.674	208.121,84
11/8/2023	1,1640	-1,27%	1,1590	1,2050	1,1230	165.338	191.219,49
10/8/2023	1,1790	-4,22%	1,2260	1,2360	1,1640	148.000	176.226,62
09/8/2023	1,2310	-2,84%	1,2560	1,2820	1,2150	89.218	110.277,72
08/8/2023	1,2670	-2,69%	1,2770	1,3080	1,2200	132.877	167.098,46
07/8/2023	1,3020	2,76%	1,2820	1,3130	1,2460	120.509	153.941,01
04/8/2023	1,2670	-2,31%	1,3330	1,3330	1,2360	179.134	227.559,93
03/8/2023	1,2970	-1,22%	1,3280	1,3690	1,2970	175.967	234.426,60
02/8/2023	1,3130	-3,03%	1,3540	1,3540	1,2920	346.798	457.564,73
01/8/2023	1,3540	5,62%	1,2870	1,4000	1,2870	494.736	665.575,41
31/7/2023	1,2820	9,67%	1,2050	1,3230	1,2050	586.415	756.502,97
28/7/2023	1,1690	0,00%	1,1790	1,1950	1,1380	103.717	121.551,95
27/7/2023	1,1690	0,00%	1,1640	1,2000	1,1590	75.263	88.308,60
26/7/2023	1,1690	-0,85%	1,2000	1,2000	1,1330	75.503	88.422,07
25/7/2023	1,1790	2,61%	1,1540	1,2050	1,1540	204.774	241.782,88
24/7/2023	1,1490	4,26%	1,0870	1,1540	1,0770	87.221	98.654,28
21/7/2023	1,1020	-0,54%	1,1280	1,1640	1,0820	109.864	121.802,64
20/7/2023	1,1080	-2,64%	1,1430	1,1740	1,0920	131.126	147.397,01
19/7/2023	1,1380	-3,07%	1,2150	1,2560	1,1380	426.913	513.397,99
18/7/2023	1,1740	15,67%	1,0180	1,1950	1,0180	607.458	680.585,83
17/7/2023	1,0150	5,85%	0,9640	1,0410	0,9640	239.105	242.999,23
14/7/2023	0,9589	6,56%	0,8999	0,9589	0,8948	105.398	97.043,21
13/7/2023	0,8999	0,28%	0,8871	0,9051	0,8871	31.270	28.056,59
12/7/2023	0,8974	-1,96%	0,9256	0,9333	0,8974	46.736	42.325,68
11/7/2023	0,9153	-0,28%	0,9230	0,9230	0,9128	58.901	54.142,13
10/7/2023	0,9179	-0,55%	0,9230	0,9384	0,9128	26.841	24.788,80
07/7/2023	0,9230	0,84%	0,9128	0,9333	0,9128	32.464	30.047,66
06/7/2023	0,9153	0,85%	0,9153	0,9205	0,8948	58.650	53.308,36
05/7/2023	0,9076	0,00%	0,9128	0,9230	0,9076	58.137	53.342,45
04/7/2023	0,9076	3,50%	0,8717	0,9076	0,8717	63.671	56.761,95
03/7/2023	0,8769	0,89%	0,8769	0,8769	0,8666	18.399	16.028,10
30/6/2023	0,8692	-0,88%	0,8871	0,8923	0,8692	53.402	46.824,52
29/6/2023	0,8769	1,19%	0,8794	0,8897	0,8717	36.106	31.791,15
28/6/2023	0,8666	0,00%	0,8717	0,8769	0,8666	29.987	26.116,12
27/6/2023	0,8666	0,00%	0,8615	0,8820	0,8615	58.698	51.233,65
26/6/2023	0,8666	-0,30%	0,8820	0,8820	0,8564	37.551	32.640,20
23/6/2023	0,8692	5,61%	0,8205	0,8769	0,8205	170.491	146.729,59
22/6/2023	0,8230	-3,90%	0,8358	0,8564	0,8179	137.352	115.042,68
21/6/2023	0,8564	0,00%	0,9179	0,9640	0,8333	551.100	481.286,11

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3770	7,71 %	0,0270	62.444
ΝΤΟΤΣΟΦΤ	26,2000	4,80 %	1,2000	300
ΑΔΜΗΕ	3,0800	4,58 %	0,1350	561.748
ΚΥΡΙΟ	2,0700	3,50 %	0,0700	31.342
ΦΡΙΓΟ	0,4940	3,13 %	0,0150	82.067
ΕΥΡΩΒ	3,5050	3,09 %	0,1050	11.810.580
ΙΛΥΔΑ	5,4200	3,04 %	0,1600	22.970
ΠΕΙΡ	7,1400	3,03 %	0,2100	3.569.662
ΟΛΘ	35,0000	2,94 %	1,0000	2.208
ΔΑΑ	10,2300	2,81 %	0,2800	240.544

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2000	-9,09 %	-0,0200	4.572
ΞΥΛΠ	0,4400	-4,35 %	-0,0200	20
ΛΑΝΑΚ	1,5700	-4,27 %	-0,0700	4.223
ΟΤΕ	16,4000	-3,02 %	-0,5100	234.405
ΣΙΔΜΑ	1,4950	-2,61 %	-0,0400	2.957
ΜΕΒΑ	8,8000	-2,22 %	-0,2000	11.954
ΕΛΒΕ	5,2500	-1,87 %	-0,1000	1.107
ΠΕΡΦ	7,2800	-1,75 %	-0,1300	11.900
ΒΙΟΚΑ	1,8200	-1,62 %	-0,0300	17.518
ΟΠΑΠ	17,5000	-1,52 %	-0,2700	483.536

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5050	3,09 %	0,1050	41.258.853
MTLN	43,5000	2,11 %	0,9000	26.813.327
ΠΕΙΡ	7,1400	3,03 %	0,2100	25.324.190
ΕΤΕ	13,1800	0,65 %	0,0850	25.271.581
ΔΕΗ	16,8000	1,76 %	0,2900	23.231.480
ΑΛΦΑ	3,5300	1,55 %	0,0540	22.353.844
BOCHGR	8,2000	2,50 %	0,2000	10.024.185
ΟΠΑΠ	17,5000	-1,52 %	-0,2700	8.513.973
ΕΧΑΕ	6,2700	-1,10 %	-0,0700	7.963.140
TITC	43,3500	2,12 %	0,9000	7.297.808

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5050	3,09 %	11.810.580	41,26εκ.
ΑΛΦΑ	3,5300	1,55 %	6.342.426	22,35εκ.
ΠΕΙΡ	7,1400	3,03 %	3.569.662	25,32εκ.
ΙΝΛΟΤ	1,1160	-0,18 %	3.090.323	3,44εκ.
ΕΤΕ	13,1800	0,65 %	1.920.103	25,27εκ.
ΚΑΙΡΟΜΕΖ	0,4500	-0,11 %	1.449.782	652,7χιλ.
ΔΕΗ	16,8000	1,76 %	1.390.235	23,23εκ.
ΕΧΑΕ	6,2700	-1,10 %	1.258.984	7,96εκ.
BOCHGR	8,2000	2,50 %	1.233.117	10,02εκ.
MTLN	43,5000	2,11 %	613.093	26,81εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2700	-1,10 %	1.258.984	2,09 %
ΚΑΙΡΟΜΕΖ	0,4500	-0,11 %	1.449.782	0,47 %
MTLN	43,5000	2,11 %	613.093	0,43 %
ΤΖΚΑ	1,3300	1,92 %	12.850	0,42 %
CNLCAP	7,2000	1,41 %	3.284	0,42 %
ONYX	2,3400	0,86 %	287.644	0,42 %
ΚΥΡΙΟ	2,0700	3,50 %	31.342	0,41 %
ΔΕΗ	16,8000	1,76 %	1.390.235	0,38 %
ΑΝΔΡΟ	7,5000	1,90 %	13.163	0,35 %
ΙΝΤΚΑ	3,4800	0,00 %	273.668	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΚΑΣ	3,7000	0,00 %	1.012	12,43 %
ΔΡΟΜΕ	0,3770	7,71 %	62.444	12,00 %
ΑΚΡΙΤ	1,1500	0,00 %	1.110	9,57 %
ΝΤΟΠΛΕΡ	0,9550	1,06 %	33.533	6,35 %
ΕΒΡΟΦ	2,9900	2,05 %	6.781	6,14 %
ΣΙΔΜΑ	1,4950	-2,61 %	2.957	5,86 %
ΚΕΚΡ	2,0800	0,48 %	38.668	5,80 %
ΜΙΝ	0,6860	-1,44 %	1.459	5,75 %
ΛΑΝΑΚ	1,5700	-4,27 %	4.223	5,49 %
ΧΑΙΔΕ	0,8500	1,19 %	2.584	5,36 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%