Συνεχης ενημερωση

ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)

2,3550 €

0,0350 (1,51%)

Άνοιγμα 2,3400
Υψηλό 2,3700
Χαμηλό 2,3050

Όγκος 41.868
Τζίρος 97.891 €
Πράξεις 142

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-8,74%	0,9179	0,9640	0,8333	551.100	481.286,11
20/6/2023	0,9384	0,00%	0,9640	0,9640	0,9230	35.412	33.130,45
19/6/2023	0,9384	0,00%	0,9538	0,9640	0,9256	24.328	22.798,80
16/6/2023	0,9384	0,00%	0,9384	0,9435	0,9230	40.163	37.387,59
15/6/2023	0,9384	-2,66%	0,9692	0,9692	0,9230	38.425	36.183,76
14/6/2023	0,9640	1,07%	0,9461	0,9640	0,9307	40.459	38.204,61
13/6/2023	0,9538	-0,53%	0,9564	0,9640	0,9410	51.971	49.466,62
12/6/2023	0,9589	2,74%	0,9358	0,9589	0,9230	106.034	99.811,18
09/6/2023	0,9333	5,82%	0,8999	0,9435	0,8871	142.495	131.002,32
08/6/2023	0,8820	-1,72%	0,8897	0,8974	0,8820	28.910	25.783,50
07/6/2023	0,8974	0,00%	0,9025	0,9076	0,8743	61.048	54.565,09
06/6/2023	0,8974	2,95%	0,8820	0,8974	0,8564	106.570	93.875,20
02/6/2023	0,8717	0,29%	0,8666	0,8820	0,8641	31.816	27.694,23
01/6/2023	0,8692	1,80%	0,8666	0,8794	0,8615	60.444	52.562,63
31/5/2023	0,8538	2,78%	0,8384	0,8615	0,8358	47.622	40.433,89
30/5/2023	0,8307	0,62%	0,8205	0,8384	0,8128	81.926	67.616,74
29/5/2023	0,8256	0,32%	0,8307	0,8307	0,8128	49.391	40.663,79
26/5/2023	0,8230	-0,63%	0,8282	0,8358	0,8102	46.381	38.108,33
25/5/2023	0,8282	2,55%	0,8282	0,8333	0,8076	27.666	22.767,40
24/5/2023	0,8076	-0,32%	0,8051	0,8102	0,7948	13.976	11.272,11
23/5/2023	0,8102	-0,32%	0,8205	0,8333	0,8102	31.165	25.503,65
22/5/2023	0,8128	2,59%	0,7948	0,8435	0,7948	41.085	33.737,15
19/5/2023	0,7923	0,00%	0,7974	0,7974	0,7846	23.384	18.559,91
18/5/2023	0,7923	1,98%	0,7897	0,7974	0,7743	43.369	34.154,36
17/5/2023	0,7769	-0,98%	0,7871	0,7897	0,7769	19.248	15.021,79
16/5/2023	0,7846	0,67%	0,7820	0,7846	0,7743	33.398	25.985,93
15/5/2023	0,7794	-1,94%	0,7948	0,7948	0,7769	46.185	36.212,99
12/5/2023	0,7948	0,32%	0,7923	0,7948	0,7769	60.399	47.389,79
11/5/2023	0,7923	-0,64%	0,7871	0,8102	0,7846	41.836	33.256,85
10/5/2023	0,7974	-2,82%	0,8205	0,8205	0,7897	25.492	20.447,45
09/5/2023	0,8205	0,95%	0,8128	0,8205	0,7923	22.736	18.373,24
08/5/2023	0,8128	2,93%	0,7846	0,8128	0,7846	19.486	15.504,24
05/5/2023	0,7897	-0,64%	0,7923	0,8025	0,7871	25.400	20.217,13
04/5/2023	0,7948	-0,96%	0,8205	0,8256	0,7769	46.132	36.448,45
03/5/2023	0,8025	0,00%	0,8128	0,8282	0,7923	42.643	34.169,62
02/5/2023	0,8025	-5,72%	0,8538	0,8538	0,8000	44.630	36.231,39
28/4/2023	0,8512	-1,49%	0,8692	0,8692	0,8179	56.629	47.193,55
27/4/2023	0,8641	0,30%	0,8615	0,8641	0,8461	23.791	20.367,50
26/4/2023	0,8615	2,44%	0,8384	0,8615	0,8358	33.347	28.031,18
25/4/2023	0,8410	0,31%	0,8435	0,8487	0,8230	59.340	49.872,14
24/4/2023	0,8384	-0,91%	0,8512	0,8512	0,8179	16.689	14.012,66
21/4/2023	0,8461	3,12%	0,8230	0,8512	0,8153	50.139	42.014,63
20/4/2023	0,8205	-1,83%	0,8384	0,8384	0,8153	34.304	28.281,02
19/4/2023	0,8358	-2,41%	0,8461	0,8564	0,8358	31.114	26.241,16
18/4/2023	0,8564	-0,89%	0,8615	0,8666	0,8461	34.981	30.084,77
13/4/2023	0,8641	-0,87%	0,8743	0,8820	0,8615	104.315	90.796,83
12/4/2023	0,8717	-2,02%	0,8974	0,8999	0,8717	46.996	41.759,59
11/4/2023	0,8897	0,00%	0,8615	0,8923	0,8564	120.039	104.960,17

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,1900	12,89 %	0,2500	50.770
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.480
ΧΑΙΔΕ	1,0300	3,00 %	0,0300	2.875
ΑΤΕΚ	1,3300	2,31 %	0,0300	4.504
ΚΟΥΑΛ	1,3400	2,29 %	0,0300	84.725
ΠΡΟΦ	6,9800	2,20 %	0,1500	29.262
ΓΚΜΕΖΖ	0,4945	2,17 %	0,0105	160.741
ΕΛΧΑ	2,6400	2,13 %	0,0550	274.392
ΕΛΙΝ	2,4900	2,05 %	0,0500	2.964

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΚΥΡΙΟ	2,2100	-3,07 %	-0,0700	65.522
ΤΖΚΑ	1,3800	-2,47 %	-0,0350	14.782
ΚΟΥΕΣ	7,1800	-2,18 %	-0,1600	47.642
ΣΑΡ	14,1000	-1,95 %	-0,2800	17.951
ΑΒΕ	0,5140	-1,91 %	-0,0100	38.501
ΔΡΟΜΕ	0,3900	-1,76 %	-0,0070	12.461
ΙΑΤΡ	2,0400	-1,45 %	-0,0300	5.269
MTLN	51,4000	-1,44 %	-0,7500	206.105
ΜΟΗ	24,2600	-1,38 %	-0,3400	43.903

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8300	0,00 %	0,0000	28.050.457
ΕΤΕ	11,9300	0,29 %	0,0350	27.381.283
ΕΥΡΩΒ	3,1350	-0,22 %	-0,0070	23.244.629
ΑΛΦΑ	3,4970	-0,60 %	-0,0210	19.844.785
MTLN	51,4000	-1,44 %	-0,7500	10.751.982
AKTR	7,7300	-0,77 %	-0,0600	6.964.222
BOCHGR	7,4400	-0,27 %	-0,0200	5.742.012
ΟΠΑΠ	18,9200	0,26 %	0,0500	4.953.101
ΙΝΛΟΤ	1,2220	0,99 %	0,0120	3.502.304
ΟΤΕ	16,1200	-0,37 %	-0,0600	2.975.634

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1350	-0,22 %	7.403.440	23,24εκ.
ΑΛΦΑ	3,4970	-0,60 %	5.650.650	19,84εκ.
ΠΕΙΡ	6,8300	0,00 %	4.081.653	28,05εκ.
ΙΝΛΟΤ	1,2220	0,99 %	2.873.509	3,50εκ.
ΕΤΕ	11,9300	0,29 %	2.300.411	27,38εκ.
AKTR	7,7300	-0,77 %	901.168	6,96εκ.
BOCHGR	7,4400	-0,27 %	767.575	5,74εκ.
ΦΒΜΕΖΖ	0,0628	-0,16 %	764.389	47.959
CREDIA	1,4220	0,28 %	456.104	650,9χιλ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	411.704	174,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2100	-3,07 %	65.522	0,86 %
ΤΖΚΑ	1,3800	-2,47 %	14.782	0,48 %
ΙΝΛΟΤ	1,2220	0,99 %	2.873.509	0,48 %
AKTR	7,7300	-0,77 %	901.168	0,44 %
ΕΧΑΕ	6,8900	-1,29 %	248.470	0,41 %
AEM	6,1000	-1,13 %	201.810	0,35 %
EIS	1,2920	1,73 %	50.870	0,33 %
ΠΕΙΡ	6,8300	0,00 %	4.081.653	0,33 %
ΚΟΥΑΛ	1,3400	2,29 %	84.725	0,31 %
ΚΕΚΡ	2,1900	12,89 %	50.770	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0300	3,00 %	2.875	20,00 %
ΚΕΚΡ	2,1900	12,89 %	50.770	14,43 %
ΠΑΙΡ	1,0850	0,93 %	9.120	12,09 %
ΚΥΡΙΟ	2,2100	-3,07 %	65.522	10,09 %
ΑΤΕΚ	1,3300	2,31 %	4.504	10,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΛΟΓΟΣ	1,9200	0,00 %	970	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	139.135	5,91 %
ΜΕΒΑ	6,3000	1,61 %	774	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%