Χρηματιστήριο \

ΕΚΤΕΡ Α.Ε. (ΚΟ)
ΕΚΤΕΡ
1,9100
Τελ. Ενημ.:
17:25
-0,01 0,00%
  • Συν.Όγκος 102939
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 100
  • Τζίρος 194595
  • Πράξεις 230
Πώληση
2 Εντολές 988 x 1,910
  • Saleside BBBBBBBBBSSSSSSSSSSSSSSSSSSSSI
  • Bid Ask Ratio 0.0:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
1,8600 1,9320
Άνοιγμα 1,90
Χαμ. 52 εβδ. Υψ. 52 εβδ.
1,39 4,59
  • Άνοιγμα τελευτ. δημοπρ. 1.9100
  • Όγκος ανοιγ. τελ. δημ. 100
Προηγ. Κλείσιμο
1.9180 0.0220 1.1603 %
  • Μέσος σταθμικό 1.8904
  • Εμπορευσιμότητα 0.3830
  • Κεφαλαιοποίηση € 51338282 εκ
  • Αρ. Μετοχών 26878682

Απόδοση

Αρχή εβδ.
3,45%
7 ημερών
5,85%
1 μηνός
-0,72%
3 μηνών
7,87%
6 μηνών
29,95%
1 έτους
-56,90%

Σχετικές Ειδήσεις

30/04/2025 18:30
ΕΚΤΕΡ - ΑΝΑΚΟΙΝΩΣΗ ΠΕΡΙ ΣΧΟΛΙΑΣΜΟΥ ΟΙΚΟΝΟΜΙΚΩΝ ΚΑΤΑΣΤΑΣΕΩΝ/ ΕΚΘΕΣΕΩΝ
30/04/2025 17:49
ΕΚΤΕΡ - Οικονομική Έκθεση ΕΚΤΕΡ Α.Ε. (2024,Ετήσιος Ισολογισμός,Μητρική-Ενοποιημένη)-iXBRL
28/04/2025 19:38
ΕΚΤΕΡ - ΑΝΑΚΟΙΝΩΣΗ ΟΙΚΟΝΟΜΙΚΟΥ ΗΜΕΡΟΛΟΓΙΟΥ

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
30/04/2025 1,9320 1,8600 1,8980 1,9100102.939 194.595
29/04/2025 1,9380 1,8680 1,8680 1,918072.676 138.198
28/04/2025 1,8960 1,8640 1,8780 1,896023.364 43.889
25/04/2025 1,8980 1,8400 1,8580 1,880038.880 73.101
24/04/2025 1,8700 1,8400 1,8700 1,854027.685 51.345
23/04/2025 1,8940 1,8200 1,8200 1,860028.401 52.596
22/04/2025 1,8760 1,8020 1,8480 1,812037.699 69.509
17/04/2025 1,8760 1,8240 1,8720 1,848020.508 37.762
16/04/2025 1,8780 1,7520 1,7680 1,860054.315 99.212
15/04/2025 1,7920 1,7300 1,7600 1,768068.139 119.428
14/04/2025 1,7820 1,7300 1,7340 1,750070.912 124.705
11/04/2025 1,8300 1,7220 1,7260 1,754023.128 40.611
10/04/2025 1,8260 1,7500 1,8260 1,754072.363 128.110
09/04/2025 1,6920 1,6000 1,6360 1,660045.259 74.809
08/04/2025 1,7400 1,5840 1,6300 1,730086.701 145.592
07/04/2025 1,6940 1,5240 1,6600 1,6300169.909 279.005
04/04/2025 1,8900 1,7220 1,8800 1,8100164.226 295.935
03/04/2025 1,9300 1,8700 1,8700 1,890063.163 119.619
02/04/2025 1,9300 1,8900 1,9120 1,930039.918 76.264
01/04/2025 1,9360 1,9040 1,9360 1,912034.913 66.983
31/03/2025 1,9740 1,9200 1,9720 1,932074.995 145.205
28/03/2025 2,0000 1,9760 1,9760 1,988055.585 110.068
28/03/2025 2,0000 1,9760 1,9760 1,988055.585 110.068
27/03/2025 2,0050 1,9720 1,9860 1,980058.721 116.639
26/03/2025 2,0150 1,9800 1,9800 1,980094.138 187.443
24/03/2025 2,0400 1,9900 1,9960 1,994082.318 164.823
21/03/2025 2,0200 1,9860 2,0000 1,996063.142 126.015
21/03/2025 2,0200 1,9860 2,0000 1,996063.142 126.015
20/03/2025 2,0650 1,9920 2,0650 2,0000130.344 263.499
19/03/2025 2,0650 2,0250 2,0350 2,045039.164 80.068
17/03/2025 2,0700 2,0000 2,0000 2,040021.666 44.229
14/03/2025 2,1200 2,0100 2,0950 2,030056.151 115.430
13/03/2025 2,1200 2,0150 2,0200 2,080071.726 148.359
13/03/2025 2,1200 2,0150 2,0200 2,080071.726 148.359
13/03/2025 2,1200 2,0150 2,0200 2,080071.726 148.359
13/03/2025 2,1200 2,0150 2,0200 2,080071.726 148.359
13/03/2025 2,1200 2,0150 2,0200 2,080071.726 148.359
13/03/2025 2,1200 2,0150 2,0200 2,080071.726 148.359
13/03/2025 2,1200 2,0150 2,0200 2,080071.726 148.359
13/03/2025 2,1200 2,0150 2,0200 2,080071.726 148.359
13/03/2025 2,1200 2,0150 2,0200 2,080071.726 148.359
13/03/2025 2,1200 2,0150 2,0200 2,080071.726 148.359
13/03/2025 2,1200 2,0150 2,0200 2,080071.726 148.359
12/03/2025 2,0100 1,9640 1,9640 2,000059.635 118.948
11/03/2025 1,9840 1,9500 1,9600 1,964035.479 69.682
10/03/2025 1,9960 1,9600 1,9820 1,960032.620 64.457
07/03/2025 2,0150 1,9660 2,0050 1,970039.167 77.416
06/03/2025 2,0350 1,9680 1,9980 2,000050.972 101.638
05/03/2025 2,0300 1,9860 1,9920 1,986044.491 89.015
05/03/2025 2,0300 1,9860 1,9920 1,986044.491 89.015
04/03/2025 2,0500 1,9800 2,0050 1,982042.336 84.813
28/02/2025 2,0500 1,9900 2,0350 2,045041.387 83.561
27/02/2025 2,0900 1,9940 2,0600 2,020072.988 149.931
26/02/2025 2,1200 2,0400 2,0800 2,085048.814 101.083
25/02/2025 2,1100 1,9660 1,9800 2,090088.210 180.176
24/02/2025 2,0900 2,0050 2,0550 2,015062.051 126.311
21/02/2025 2,1500 2,0600 2,1150 2,060073.966 154.955
20/02/2025 2,1550 2,0750 2,0800 2,145031.435 66.799
19/02/2025 2,1900 2,0850 2,1750 2,085068.002 144.499
18/02/2025 2,2050 2,1300 2,2000 2,155096.426 208.387
17/02/2025 2,2450 2,1950 2,2450 2,195045.202 99.984
14/02/2025 2,2550 2,1400 2,1850 2,2450130.562 287.385
13/02/2025 2,2100 2,1350 2,1850 2,1750107.854 234.193
12/02/2025 2,2300 2,1350 2,1900 2,1900115.004 249.368
11/02/2025 2,2350 2,1150 2,1150 2,2000158.013 344.764
07/02/2025 2,1500 2,0050 2,0200 2,0700375.989 793.603
06/02/2025 1,9900 1,8480 1,8680 1,9800293.241 556.750
05/02/2025 1,7660 1,6900 1,6920 1,766040.398 69.284
04/02/2025 1,7060 1,6520 1,6580 1,700048.836 82.180
03/02/2025 1,7700 1,6400 1,7700 1,640072.163 123.034
31/01/2025 1,7920 1,7680 1,7800 1,776028.857 51.321
30/01/2025 1,7940 1,7620 1,7780 1,780021.467 38.124
29/01/2025 1,8060 1,7600 1,8020 1,778039.552 70.520
28/01/2025 1,8380 1,7820 1,8360 1,782038.195 68.881
27/01/2025 1,8200 1,7700 1,8100 1,820026.376 47.171
24/01/2025 1,8260 1,7700 1,7760 1,808049.067 88.272
23/01/2025 1,8540 1,7600 1,8540 1,760041.491 75.044
22/01/2025 1,8640 1,7340 1,7500 1,860081.759 145.912
21/01/2025 1,8000 1,7400 1,7480 1,750048.124 84.528
20/01/2025 1,8020 1,7380 1,7800 1,740036.918 65.401
17/01/2025 1,8100 1,7660 1,7940 1,768030.353 54.338
16/01/2025 1,8540 1,7600 1,8420 1,760037.906 68.688
15/01/2025 1,8140 1,7900 1,8080 1,810025.775 46.495
14/01/2025 1,8700 1,7940 1,8280 1,796045.807 83.108
13/01/2025 1,8760 1,8220 1,8760 1,822023.601 43.368
10/01/2025 1,8980 1,8500 1,8720 1,868026.111 48.993
09/01/2025 1,9000 1,8460 1,8800 1,850022.051 41.155
08/01/2025 1,8920 1,8300 1,8600 1,870040.907 75.964
07/01/2025 1,9280 1,8600 1,9040 1,880029.972 56.613
03/01/2025 1,9280 1,7900 1,7960 1,890046.236 84.963
02/01/2025 1,8320 1,7880 1,7900 1,798043.295 78.114
30/12/2024 1,8500 1,7700 1,7780 1,796037.434 67.228
27/12/2024 1,8340 1,7800 1,8260 1,780043.946 79.052
23/12/2024 1,8580 1,7620 1,7620 1,820069.381 126.297
20/12/2024 1,7720 1,7200 1,7340 1,750028.714 50.356
19/12/2024 1,7960 1,7400 1,7780 1,768075.530 133.442
18/12/2024 1,8880 1,7740 1,8480 1,7760152.209 282.962
17/12/2024 1,8480 1,7380 1,7440 1,8480129.718 234.570
16/12/2024 1,7620 1,7080 1,7400 1,732044.307 76.926
13/12/2024 1,7400 1,6440 1,6620 1,740084.020 142.985
12/12/2024 1,6700 1,6300 1,6520 1,630034.486 57.074
11/12/2024 1,6500 1,5240 1,5260 1,640091.607 146.393
10/12/2024 1,5340 1,5220 1,5340 1,528026.612 40.670
09/12/2024 1,5360 1,5200 1,5200 1,520011.944 18.259
06/12/2024 1,5340 1,4920 1,4920 1,514036.426 55.320
05/12/2024 1,5400 1,5020 1,5100 1,518046.051 70.051
04/12/2024 1,5480 1,5240 1,5240 1,532031.454 48.265
03/12/2024 1,5500 1,5260 1,5420 1,526035.132 54.087
02/12/2024 1,5340 1,5000 1,5080 1,534039.316 59.959
29/11/2024 1,5200 1,4960 1,5180 1,498024.657 37.225
28/11/2024 1,5180 1,4860 1,5000 1,512033.371 50.288
27/11/2024 1,5120 1,4600 1,5120 1,500031.512 46.950
26/11/2024 1,5320 1,4840 1,5040 1,512030.500 45.805
25/11/2024 1,5180 1,3980 1,4540 1,490046.045 66.565
22/11/2024 1,4500 1,4080 1,4300 1,446029.038 41.358
21/11/2024 1,4340 1,3480 1,4020 1,424031.702 44.405
20/11/2024 1,4740 1,3920 1,4160 1,392032.302 46.373
19/11/2024 1,5200 1,3900 1,4960 1,390062.356 90.071
18/11/2024 1,5920 1,4800 1,5920 1,480038.621 58.140
15/11/2024 1,5920 1,5460 1,5900 1,562026.950 42.540
14/11/2024 1,5800 1,4560 1,4600 1,5800101.932 157.696
13/11/2024 1,4800 1,3820 1,3880 1,462058.668 84.263
12/11/2024 1,4040 1,3680 1,4020 1,402074.707 103.299
11/11/2024 1,4460 1,4000 1,4180 1,402051.195 72.809
08/11/2024 1,4660 1,3940 1,4400 1,418044.436 63.425
07/11/2024 1,4740 1,4400 1,4540 1,440041.069 59.866
06/11/2024 1,4780 1,4440 1,4660 1,464033.427 48.872
05/11/2024 1,4580 1,4400 1,4500 1,456016.862 24.456
04/11/2024 1,4800 1,4320 1,4760 1,454024.181 35.149
01/11/2024 1,4700 1,4360 1,4640 1,464039.773 57.766
31/10/2024 1,4740 1,4280 1,4680 1,440041.010 59.610
30/10/2024 1,5000 1,4500 1,4680 1,450032.930 48.380
29/10/2024 1,5280 1,4760 1,5180 1,476035.406 53.362
25/10/2024 1,5460 1,4900 1,5460 1,518030.723 46.418
24/10/2024 1,5500 1,5140 1,5480 1,518041.175 63.302
23/10/2024 1,5540 1,5200 1,5380 1,544025.558 39.394
22/10/2024 1,5740 1,5240 1,5340 1,524033.138 51.152
21/10/2024 1,5780 1,5240 1,5780 1,540074.646 115.029
18/10/2024 1,6200 1,5740 1,5980 1,586047.629 76.465
17/10/2024 1,6180 1,5300 1,5320 1,618081.281 128.787
16/10/2024 1,5340 1,5100 1,5340 1,520032.618 49.609
15/10/2024 1,5500 1,5040 1,5500 1,518037.427 57.066
14/10/2024 1,5560 1,5240 1,5300 1,544018.946 29.146
11/10/2024 1,5600 1,5020 1,5380 1,540035.436 54.253
10/10/2024 1,6000 1,5180 1,5780 1,538060.997 94.933
09/10/2024 1,6520 1,5800 1,6520 1,582038.394 62.196
08/10/2024 1,6660 1,5200 1,5720 1,650090.295 144.385
07/10/2024 1,6560 1,5600 1,6560 1,562081.102 128.725
04/10/2024 1,7100 1,6200 1,7000 1,6540120.231 199.873
03/10/2024 1,7180 1,6800 1,6980 1,698034.270 57.909
02/10/2024 1,7300 1,6760 1,7000 1,6980152.180 258.240
01/10/2024 1,8200 1,6800 1,8200 1,7440119.384 207.789
30/09/2024 1,8660 1,8000 1,8600 1,820054.727 100.228
27/09/2024 1,9100 1,8060 1,8600 1,8400116.144 214.233
26/09/2024 1,9180 1,8960 1,9100 1,904039.056 74.355
25/09/2024 1,9260 1,8920 1,9140 1,914020.833 39.772
24/09/2024 1,9300 1,8920 1,9200 1,892013.427 25.729
23/09/2024 1,9240 1,8900 1,9140 1,920030.406 57.935
20/09/2024 1,9100 1,8900 1,9000 1,910022.711 43.181
19/09/2024 1,9180 1,9000 1,9100 1,900016.369 31.283
18/09/2024 1,9320 1,9040 1,9280 1,906033.701 64.673
17/09/2024 1,9340 1,9100 1,9100 1,920011.259 21.608
16/09/2024 1,9300 1,9000 1,9300 1,918012.327 23.604
13/09/2024 1,9240 1,9000 1,9020 1,900024.618 47.006
12/09/2024 1,9440 1,9020 1,9220 1,902013.607 26.099
11/09/2024 1,9420 1,9100 1,9400 1,920019.787 38.062
10/09/2024 1,9620 1,9200 1,9620 1,920016.556 32.151
09/09/2024 1,9900 1,9300 1,9820 1,960021.727 42.775
06/09/2024 2,0000 1,9660 1,9660 1,982028.719 56.920
05/09/2024 1,9660 1,9040 1,9040 1,966030.591 59.582
04/09/2024 1,9400 1,9000 1,9020 1,940024.686 47.393
03/09/2024 1,9580 1,9300 1,9520 1,958016.488 32.019
02/09/2024 1,9500 1,9360 1,9480 1,950019.509 37.918
30/08/2024 1,9480 1,9180 1,9180 1,948010.397 20.076
29/08/2024 1,9640 1,9000 1,9440 1,944045.239 87.348
28/08/2024 1,9620 1,9180 1,9620 1,936015.349 29.731
27/08/2024 1,9540 1,9320 1,9400 1,948010.422 20.262
26/08/2024 1,9460 1,9020 1,9020 1,946015.434 29.740
23/08/2024 1,9700 1,9000 1,9700 1,920027.475 53.122
22/08/2024 1,9600 1,9200 1,9500 1,960021.175 41.058
21/08/2024 1,9800 1,9280 1,9560 1,954058.989 114.934
20/08/2024 1,9600 1,9300 1,9300 1,960021.809 42.415
19/08/2024 1,9600 1,9420 1,9440 1,954022.570 44.036
16/08/2024 1,9720 1,9300 1,9300 1,944032.892 64.251
14/08/2024 1,9700 1,8960 1,9500 1,940030.050 58.126
13/08/2024 1,9700 1,9200 1,9320 1,940015.668 30.393
12/08/2024 1,9800 1,9020 1,9180 1,932018.451 35.730
09/08/2024 2,0000 1,9440 1,9620 1,944016.058 31.841
08/08/2024 2,0200 1,9600 2,0150 1,962036.613 72.617
07/08/2024 2,0100 1,9660 1,9680 2,010064.433 128.430
06/08/2024 2,0200 1,8100 1,8540 1,9400166.918 315.193
05/08/2024 1,9080 1,7600 1,8760 1,8000171.338 316.865
02/08/2024 2,0900 2,0100 2,0900 2,010087.738 179.011
01/08/2024 2,1350 2,0950 2,1100 2,120022.024 46.676
31/07/2024 2,1300 2,0800 2,1300 2,110029.760 63.029
30/07/2024 2,1500 2,0800 2,1250 2,100038.336 81.074
29/07/2024 2,1850 2,0900 2,1850 2,110060.801 128.817
26/07/2024 2,2700 2,1800 2,2000 2,185034.660 76.558
25/07/2024 2,2600 2,2000 2,2500 2,210045.741 101.787
24/07/2024 2,2900 2,1850 2,2050 2,250087.774 197.134
23/07/2024 4,4100 4,2900 4,3500 4,300028.267 122.730
22/07/2024 4,3450 4,0750 4,1000 4,320034.220 145.658
19/07/2024 4,1600 4,0750 4,1600 4,09008.160 33.489
18/07/2024 4,1400 4,0750 4,1400 4,12008.757 35.863
17/07/2024 4,1600 4,0750 4,1600 4,100018.933 77.817
16/07/2024 4,1600 4,0900 4,1100 4,120015.386 63.376
15/07/2024 4,1500 4,0700 4,1100 4,110013.699 56.466
12/07/2024 4,1500 4,1100 4,1100 4,150012.043 49.838
11/07/2024 4,1450 4,0950 4,1300 4,145018.697 77.053
10/07/2024 4,1500 4,1000 4,1350 4,130018.973 78.417
09/07/2024 4,1950 4,1450 4,1850 4,170019.270 80.329
08/07/2024 4,2100 4,1200 4,1800 4,200022.083 91.990
05/07/2024 4,3100 4,2400 4,2800 4,240017.155 73.410
04/07/2024 4,3000 4,1900 4,2200 4,290016.112 68.514
03/07/2024 4,2700 4,1450 4,2000 4,205033.682 140.269
02/07/2024 4,2600 4,1800 4,1950 4,200011.574 48.842
01/07/2024 4,4550 4,1950 4,3750 4,210046.111 198.194
28/06/2024 4,5300 4,3450 4,4050 4,375021.737 96.172
27/06/2024 4,5200 4,2700 4,3150 4,470053.057 233.729
26/06/2024 4,3000 4,1400 4,1400 4,270027.769 117.762
25/06/2024 4,1800 4,1050 4,1700 4,125026.077 108.135
21/06/2024 4,2000 4,1300 4,2000 4,180018.902 78.986
20/06/2024 4,2700 4,1800 4,2700 4,220010.463 44.182
19/06/2024 4,2600 4,1550 4,2100 4,220015.545 65.459
18/06/2024 4,2100 4,1100 4,2100 4,190012.105 50.511
17/06/2024 4,2850 4,0600 4,2850 4,160020.874 86.783
14/06/2024 4,3300 4,1500 4,3300 4,170048.209 203.062
13/06/2024 4,5750 4,3300 4,5050 4,330037.094 163.759
12/06/2024 4,6000 4,3700 4,4800 4,550047.046 211.369
11/06/2024 4,6600 4,3800 4,6450 4,415053.166 241.852
10/06/2024 4,5900 4,2650 4,2900 4,5900118.068 531.202
07/06/2024 4,2900 3,9200 3,9200 4,260089.614 376.684
06/06/2024 3,9800 3,9100 3,9150 3,930014.808 58.316
05/06/2024 3,9500 3,8400 3,9050 3,950027.883 108.451
04/06/2024 4,0700 3,8500 4,0700 3,855029.226 114.130
03/06/2024 4,1300 4,0500 4,0600 4,050014.847 60.843
31/05/2024 4,1000 3,9700 4,0450 4,07006.074 24.504
30/05/2024 4,0000 3,9000 3,9650 3,990023.337 92.335
29/05/2024 3,9900 3,9300 3,9900 3,960028.704 113.397
28/05/2024 4,0950 4,0000 4,0950 4,000024.630 99.121
27/05/2024 4,1100 4,0500 4,1050 4,050021.559 87.518
24/05/2024 4,1050 4,0250 4,0700 4,080023.139 93.700
23/05/2024 4,1600 4,0700 4,0900 4,070015.223 62.498
22/05/2024 4,1850 4,0500 4,1550 4,090027.647 112.993
21/05/2024 4,2500 4,1000 4,2300 4,185041.204 171.953
20/05/2024 4,3200 4,2200 4,3200 4,230014.131 60.186
17/05/2024 4,3100 4,2450 4,3100 4,260019.653 84.068
16/05/2024 4,3600 4,3000 4,3600 4,300013.678 59.187
15/05/2024 4,4050 4,3000 4,4050 4,330026.444 114.836
14/05/2024 4,4150 4,2700 4,2900 4,380017.403 75.487
13/05/2024 4,4200 4,2800 4,4100 4,280024.726 107.689
09/05/2024 4,5000 4,4150 4,4600 4,415039.880 177.765
08/05/2024 4,5450 4,3700 4,5100 4,475061.938 276.418
02/05/2024 4,5400 4,4000 4,5000 4,475036.314 162.121
30/04/2024 4,5200 4,3100 4,5200 4,375028.992 127.328
29/04/2024 4,6000 4,4500 4,6000 4,450026.170 118.374
26/04/2024 4,7100 4,5300 4,6650 4,550037.646 172.770
25/04/2024 4,7600 4,3900 4,4300 4,5600167.443 767.398
24/04/2024 4,4400 4,2250 4,2250 4,365077.158 335.992
23/04/2024 4,3000 4,1750 4,2900 4,225038.067 161.336
22/04/2024 4,3000 4,1700 4,1700 4,285029.486 125.490
19/04/2024 4,1800 3,9600 3,9850 4,170079.385 326.848
18/04/2024 4,0300 3,8800 3,9700 4,010022.375 89.601
17/04/2024 4,0000 3,8350 3,8400 3,905043.622 171.319
16/04/2024 3,8550 3,7650 3,8400 3,820040.343 153.465
15/04/2024 3,8500 3,7500 3,7500 3,845051.638 195.656
12/04/2024 3,9600 3,8000 3,9250 3,840025.944 101.346
11/04/2024 3,9850 3,9100 3,9100 3,940012.758 50.385
10/04/2024 4,1000 3,9000 4,0650 3,900028.812 115.607
09/04/2024 4,0900 3,9750 4,0200 4,050022.113 88.606
08/04/2024 3,9850 3,7650 3,7650 3,985023.228 91.317
05/04/2024 3,8650 3,7800 3,8500 3,800033.711 128.499
04/04/2024 3,9200 3,8200 3,9200 3,890029.899 115.412
03/04/2024 3,9000 3,7550 3,7600 3,820032.541 125.964
02/04/2024 3,9900 3,8100 3,9500 3,810034.689 135.785
28/03/2024 4,0000 3,9200 4,0000 3,950024.295 96.353
27/03/2024 4,0000 3,9000 3,9100 3,940025.770 101.793
26/03/2024 3,9800 3,9100 3,9300 3,930019.845 78.332
22/03/2024 4,0100 3,9500 4,0000 3,980017.835 70.946
21/03/2024 4,0400 3,9700 4,0000 3,990025.457 101.663
20/03/2024 4,0300 3,9500 3,9500 3,950019.119 75.975
19/03/2024 4,0700 3,9300 3,9400 3,950015.605 62.121
14/03/2024 4,0900 4,0100 4,0600 4,050023.785 96.289
13/03/2024 4,1900 4,0600 4,1600 4,060015.610 64.156
12/03/2024 4,1600 4,0300 4,0300 4,100019.356 79.203
11/03/2024 4,1800 4,0200 4,1000 4,070028.871 118.922
08/03/2024 4,1300 4,0600 4,1000 4,100012.362 50.804
06/03/2024 4,2300 4,1500 4,1700 4,170036.522 152.519
05/03/2024 4,1700 3,9700 4,0200 4,130045.183 183.855
04/03/2024 4,0600 3,9700 3,9800 3,970025.468 102.089
01/03/2024 4,0500 3,9600 4,0400 4,040031.668 126.976
29/02/2024 4,0000 3,9500 3,9700 3,990021.644 86.010
28/02/2024 3,9900 3,8500 3,9500 3,990027.685 108.993
27/02/2024 4,0700 3,8500 3,8500 3,970035.938 143.204
26/02/2024 3,9500 3,8600 3,9500 3,860042.711 166.352
23/02/2024 3,9600 3,8900 3,9600 3,950026.486 103.791
22/02/2024 4,1000 3,9600 4,0400 3,960050.642 202.890
21/02/2024 4,0600 3,9500 4,0600 4,040056.816 227.090
20/02/2024 4,0700 4,0300 4,0700 4,060022.053 89.411
19/02/2024 4,0900 3,9200 3,9800 4,010097.850 391.378
16/02/2024 4,0900 4,0200 4,0200 4,020031.197 126.072
14/02/2024 4,1700 4,0700 4,0700 4,100027.706 114.185
13/02/2024 4,1900 4,1000 4,1900 4,100022.746 93.782
12/02/2024 4,2400 4,1400 4,2000 4,140042.944 179.318
09/02/2024 4,4700 4,1100 4,4400 4,1400126.260 538.308
07/02/2024 4,2000 4,0800 4,2000 4,190063.221 261.566
06/02/2024 4,2600 4,1500 4,1600 4,200054.303 228.054
05/02/2024 4,4000 4,1900 4,3300 4,190051.227 219.866
02/02/2024 4,4300 4,3000 4,3100 4,300057.222 250.703
01/02/2024 4,4000 4,2400 4,2700 4,310037.881 162.973
31/01/2024 4,5700 4,2400 4,4000 4,3200108.445 482.693
30/01/2024 4,5000 4,0000 4,1100 4,3800115.941 485.291
29/01/2024 4,2400 4,0700 4,1300 4,100053.304 220.137
26/01/2024 4,3300 4,1300 4,2400 4,130047.707 201.577
25/01/2024 4,3800 4,2300 4,3000 4,240048.438 208.051
24/01/2024 4,4000 4,3000 4,3500 4,350022.923 99.635
23/01/2024 4,4300 4,3000 4,3000 4,320061.663 269.529
22/01/2024 4,3200 4,2100 4,2500 4,290035.300 151.026
19/01/2024 4,2900 4,2000 4,2800 4,240035.775 152.212
18/01/2024 4,2400 4,0600 4,1000 4,200051.581 214.036
16/01/2024 4,2600 4,2000 4,2600 4,220015.809 66.838
15/01/2024 4,3200 4,1600 4,2800 4,320038.524 164.143
12/01/2024 4,3600 4,1900 4,3600 4,280027.553 117.160
11/01/2024 4,4100 4,2400 4,3900 4,310027.954 121.189
10/01/2024 4,3800 4,1300 4,2900 4,370086.357 369.382
09/01/2024 4,3800 4,2600 4,2800 4,260043.751 188.226
08/01/2024 4,4000 4,2800 4,3800 4,290035.952 154.939
05/01/2024 4,4100 4,3100 4,3400 4,370039.327 171.392
04/01/2024 4,4500 4,3100 4,4500 4,320039.093 170.047
03/01/2024 4,4500 4,3500 4,4400 4,450041.536 182.579
02/01/2024 4,3900 3,9700 4,0600 4,3900110.043 453.653

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:10:30.538 667.103,00 1,91 100,00 1,921,91
16:58:04.312 643.967,00 1,91 33,00 1,901,91
16:58:04.311 643.964,00 1,91 19,00 1,901,91
16:58:04.311 643.963,00 1,91 81,00 1,901,91
16:58:04.311 643.960,00 1,91 100,00 1,901,91
16:58:04.310 643.957,00 1,91 117,00 1,901,91
16:56:47.364 640.197,00 1,91 2,00 1,901,91
16:53:41.820 631.783,00 1,90 100,00 1,901,90
16:53:41.820 631.782,00 1,90 200,00 1,901,90
16:53:25.165 630.967,00 1,90 83,00 1,891,90