Αγορές

Χρηματιστήριο \

ΕΚΤΕΡ Α.Ε. (ΚΟ)

ΕΚΤΕΡ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Κατασκευές
Δείκτες: ΓΔ ΣΑΓΔ FTSEA ΔΚΥ ASI FTSE_IN
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΕΚΤΕΡ

ΕΚΤΕΡ Α.Ε. (ΚΟ)

2.3800

-0.0350 -1.4493%

01/08/2025 , 17:25 Πρ. Κλείσιμο 2.4150

Χαμηλό Υψηλό

2,36 2,42

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,39 2,50

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume	Bid Price	Ask Price	LastSaleSide	Instruction Phase?
17:11:25.766	2,38	139,00	2,36	2,38	S	C
17:10:11.631	2,38	100,00	2,39	2,38	I	P
17:10:11.631	2,38	13,00	2,39	2,38	I	P
17:00:00.009	2,39	187,00	2,36	2,39	S	T
16:59:45.725	2,39	10,00	2,36	2,39	S	T
16:58:30.428	2,36	200,00	2,36	2,38	B	T
16:58:25.451	2,38	1,00	2,37	2,38	S	T
16:57:38.539	2,38	1,00	2,36	2,38	S	T
16:56:25.380	2,36	650,00	2,36	2,38	B	T
16:56:09.505	2,36	1.545,00	2,37	2,38	B	T
16:56:09.505	2,36	230,00	2,37	2,38	B	T
16:56:09.505	2,36	100,00	2,37	2,38	B	T
16:56:09.505	2,37	30,00	2,37	2,38	B	T
16:56:09.505	2,37	95,00	2,37	2,38	B	T
16:54:42.415	2,38	200,00	2,37	2,38	S	T
16:54:09.759	2,37	115,00	2,37	2,38	B	T
16:54:09.759	2,37	30,00	2,37	2,38	B	T
16:54:09.759	2,37	5,00	2,37	2,38	B	T
16:54:09.759	2,37	360,00	2,37	2,38	B	T
16:54:09.759	2,37	500,00	2,37	2,38	B	T
16:54:09.759	2,37	990,00	2,37	2,38	B	T
16:51:35.935	2,38	2,00	2,37	2,38	S	T
16:51:35.935	2,38	208,00	2,37	2,38	S	T
16:50:27.009	2,37	60,00	2,37	2,38	B	T
16:47:58.676	2,39	803,00	2,37	2,39	S	T
16:47:58.676	2,39	197,00	2,37	2,39	S	T
16:47:33.476	2,39	1,00	2,37	2,39	S	T
16:45:53.042	2,37	18,00	2,37	2,39	B	T
16:42:31.878	2,37	18,00	2,37	2,39	B	T
16:40:59.049	2,39	1,00	2,37	2,39	S	T
16:40:13.081	2,38	390,00	2,38	2,39	B	T
16:40:13.081	2,38	10,00	2,38	2,39	B	T
16:40:13.081	2,38	100,00	2,38	2,39	B	T
16:32:25.743	2,38	100,00	2,38	2,39	B	T
16:31:50.285	2,39	601,00	2,39	2,40	B	T
16:30:05.020	2,41	1,00	2,39	2,41	S	T
16:29:55.919	2,39	4.500,00	2,39	2,41	B	T
16:29:44.260	2,41	1,00	2,39	2,41	S	T
16:29:36.394	2,39	800,00	2,39	2,41	B	T
16:29:23.531	2,39	4,00	2,39	2,41	B	T
16:26:58.414	2,41	1,00	2,39	2,41	S	T
16:26:43.596	2,39	450,00	2,39	2,41	B	T
16:25:15.196	2,41	1,00	2,39	2,41	S	T
16:24:59.087	2,39	500,00	2,39	2,41	B	T
16:23:50.079	2,41	600,00	2,40	2,41	S	T
16:23:03.295	2,41	1,00	2,40	2,41	S	T
16:22:20.227	2,41	50,00	2,41	2,41	B	T
16:22:19.927	2,41	450,00	2,40	2,41	S	T
16:21:21.219	2,41	4,00	2,39	2,40	S	T
16:21:21.219	2,40	326,00	2,39	2,40	S	T
16:20:43.720	2,40	674,00	2,39	2,40	S	T
16:20:43.720	2,40	250,00	2,39	2,40	S	T
16:20:43.720	2,40	300,00	2,39	2,40	S	T
16:20:43.720	2,40	300,00	2,39	2,40	S	T
16:20:43.720	2,40	108,00	2,39	2,40	S	T
16:20:43.720	2,40	368,00	2,39	2,40	S	T
16:19:45.555	2,39	1.350,00	2,39	2,40	B	T
16:19:26.549	2,39	1.496,00	2,39	2,40	B	T
16:19:08.759	2,40	1.392,00	2,39	2,40	S	T
16:19:08.759	2,40	608,00	2,39	2,40	S	T
16:18:14.837	2,39	1.000,00	2,39	2,40	B	T
16:17:04.286	2,40	4,00	2,39	2,40	S	T
16:17:04.242	2,40	264,00	2,39	2,40	S	T
16:17:04.211	2,40	232,00	2,39	2,40	S	T
16:12:42.377	2,40	2,00	2,40	2,40	B	T
16:12:42.348	2,40	148,00	2,40	2,40	B	T
16:12:42.311	2,40	350,00	2,40	2,40	B	T
16:09:38.062	2,40	550,00	2,39	2,40	S	T
16:07:11.640	2,39	1.000,00	2,39	2,40	B	T
16:05:18.158	2,40	100,00	2,39	2,40	S	T
16:03:34.007	2,39	100,00	2,39	2,40	B	T
15:52:45.043	2,40	100,00	2,39	2,40	S	T
15:52:45.043	2,40	99,00	2,39	2,40	S	T
15:52:24.069	2,40	1,00	2,40	2,40	B	T
15:52:23.001	2,40	2,00	2,40	2,40	B	T
15:52:22.969	2,40	251,00	2,40	2,40	B	T
15:52:21.256	2,40	500,00	2,40	2,40	B	T
15:52:17.190	2,40	500,00	2,40	2,40	B	T
15:52:08.247	2,40	100,00	2,40	2,40	B	T
15:52:08.247	2,40	100,00	2,40	2,40	B	T
15:52:08.247	2,40	100,00	2,40	2,40	B	T
15:52:08.247	2,40	954,00	2,40	2,40	B	T
15:51:44.941	2,40	46,00	2,40	2,40	B	T
15:51:35.652	2,40	100,00	2,40	2,40	B	T
15:49:38.014	2,40	100,00	2,39	2,40	S	T
15:49:17.956	2,40	99,00	2,40	2,40	B	T
15:49:10.589	2,40	100,00	2,39	2,40	S	T
15:48:49.491	2,40	99,00	2,40	2,40	B	T
15:48:39.381	2,40	100,00	2,39	2,40	S	T
15:48:33.926	2,40	99,00	2,40	2,40	B	T
15:48:25.105	2,40	100,00	2,39	2,40	S	T
15:47:58.063	2,40	1,00	2,40	2,40	B	T
15:47:58.032	2,40	98,00	2,40	2,40	B	T
15:47:58.032	2,40	1,00	2,40	2,40	B	T
15:47:52.796	2,40	4,00	2,40	2,40	B	T
15:47:42.641	2,40	48,00	2,40	2,40	B	T
15:47:24.301	2,40	500,00	2,39	2,40	S	T
15:47:07.357	2,40	99,00	2,40	2,40	B	T
15:46:40.257	2,40	100,00	2,39	2,40	S	T
15:46:24.125	2,40	1,00	2,40	2,40	B	T
15:45:53.252	2,40	99,00	2,40	2,40	B	T
15:45:38.270	2,40	500,00	2,40	2,40	B	T
15:45:36.069	2,40	500,00	2,40	2,40	B	T
15:45:31.771	2,40	1.000,00	2,40	2,40	B	T
15:45:20.905	2,40	322,00	2,40	2,40	B	T
15:45:16.899	2,40	212,00	2,40	2,40	B	T
15:45:14.024	2,40	178,00	2,40	2,40	B	T
15:45:10.460	2,40	266,00	2,40	2,40	B	T
15:45:07.575	2,40	22,00	2,40	2,40	B	T
15:45:07.575	2,40	167,00	2,40	2,40	B	T
15:45:04.307	2,40	733,00	2,40	2,40	B	T
15:45:01.870	2,40	100,00	2,40	2,40	B	T
15:44:56.393	2,40	100,00	2,40	2,40	B	T
15:42:21.012	2,40	100,00	2,39	2,40	S	T
15:42:21.012	2,40	900,00	2,39	2,40	S	T
15:39:45.433	2,40	99,00	2,40	2,40	B	T
15:33:40.131	2,40	100,00	2,39	2,40	S	T
15:31:27.238	2,40	114,00	2,39	2,40	S	T
15:31:27.191	2,40	126,00	2,39	2,40	S	T
15:31:27.158	2,40	138,00	2,39	2,40	S	T
15:31:27.130	2,40	125,00	2,39	2,40	S	T
15:31:27.111	2,40	125,00	2,39	2,40	S	T
15:31:27.083	2,40	143,00	2,39	2,40	S	T
15:31:26.939	2,40	129,00	2,39	2,40	S	T
15:31:19.483	2,40	100,00	2,40	2,40	B	T
15:15:00.350	2,40	1,00	2,40	2,40	B	T
15:14:53.564	2,40	98,00	2,39	2,40	S	T
15:14:53.564	2,40	1,00	2,39	2,40	S	T
15:13:48.522	2,40	99,00	2,39	2,40	S	T
15:13:48.480	2,40	100,00	2,40	2,40	B	T
15:05:19.270	2,40	40,00	2,39	2,40	S	T
15:04:42.850	2,39	1.199,00	2,40	2,40	B	T
15:04:42.850	2,40	100,00	2,40	2,40	B	T
15:04:42.850	2,40	100,00	2,40	2,40	B	T
15:04:42.850	2,40	100,00	2,40	2,40	B	T
15:04:42.850	2,40	500,00	2,40	2,40	B	T
15:04:42.850	2,40	1,00	2,40	2,40	B	T
15:00:50.631	2,40	634,00	2,40	2,40	S	T
14:54:19.732	2,40	1,00	2,40	2,40	B	T
14:54:19.698	2,40	161,00	2,40	2,40	B	T
14:54:19.668	2,40	937,00	2,40	2,40	B	T
14:54:19.627	2,40	300,00	2,40	2,40	B	T
14:53:11.408	2,40	400,00	2,40	2,40	B	T
14:51:09.998	2,40	700,00	2,40	2,40	S	T
14:51:05.158	2,40	968,00	2,40	2,40	S	T
14:51:05.158	2,40	32,00	2,40	2,40	S	T
14:50:57.831	2,40	2.500,00	2,40	2,40	S	T
14:50:35.559	2,40	1.000,00	2,40	2,40	S	T
14:49:39.047	2,40	100,00	2,40	2,40	S	T
14:47:32.405	2,40	150,00	2,39	2,40	S	T
14:40:04.966	2,40	500,00	2,39	2,40	S	T
14:39:24.470	2,39	2.000,00	2,39	2,40	B	T
14:39:06.693	2,40	500,00	2,39	2,40	S	T
14:35:22.577	2,40	1.000,00	2,38	2,40	S	T
14:35:10.219	2,40	100,00	2,38	2,40	S	T
14:35:01.372	2,40	40,00	2,38	2,40	S	T
14:34:28.313	2,40	2.930,00	2,38	2,38	S	T
14:34:28.313	2,40	1.000,00	2,38	2,38	S	T
14:34:28.313	2,39	400,00	2,38	2,38	S	T
14:34:28.313	2,39	100,00	2,38	2,38	S	T
14:34:28.313	2,38	100,00	2,38	2,38	S	T
14:34:28.313	2,38	470,00	2,38	2,38	S	T
14:31:52.422	2,38	30,00	2,38	2,38	S	T
14:30:42.196	2,38	1.010,00	2,37	2,38	S	T
14:26:45.916	2,38	40,00	2,37	2,38	S	T
14:25:04.742	2,37	200,00	2,37	2,38	B	T
14:03:51.942	2,37	500,00	2,37	2,37	S	T
14:03:10.612	2,37	500,00	2,37	2,38	B	T
14:02:11.028	2,37	500,00	2,37	2,38	B	T
14:02:08.169	2,37	500,00	2,37	2,38	B	T
14:02:05.480	2,37	500,00	2,37	2,38	B	T
14:02:03.079	2,37	500,00	2,37	2,38	B	T
14:02:01.212	2,37	500,00	2,37	2,38	B	T
14:01:52.565	2,37	1.000,00	2,37	2,38	B	T
14:01:52.565	2,37	1.000,00	2,37	2,38	B	T
14:01:24.293	2,38	500,00	2,37	2,38	S	T
13:59:04.275	2,37	500,00	2,37	2,38	B	T
13:59:04.275	2,37	500,00	2,37	2,38	B	T
13:48:09.297	2,37	100,00	2,37	2,37	S	T
13:46:51.453	2,37	510,00	2,37	2,38	B	T
13:46:51.453	2,37	100,00	2,37	2,38	B	T
13:46:51.452	2,37	300,00	2,37	2,38	B	T
13:46:51.452	2,37	90,00	2,37	2,38	B	T
13:41:50.946	2,37	400,00	2,37	2,38	B	T
13:39:44.634	2,37	10,00	2,37	2,38	B	T
13:39:44.634	2,37	20,00	2,37	2,38	B	T
13:32:00.622	2,38	40,00	2,38	2,38	B	T
13:31:20.743	2,38	400,00	2,37	2,38	S	T
13:30:47.692	2,38	350,00	2,37	2,38	S	T
13:30:47.692	2,38	800,00	2,37	2,38	S	T
13:30:47.692	2,38	500,00	2,37	2,38	S	T
13:30:47.692	2,38	850,00	2,37	2,38	S	T
13:27:12.366	2,37	80,00	2,37	2,38	B	T
13:04:14.420	2,38	150,00	2,37	2,38	S	T
12:34:52.013	2,37	1.000,00	2,37	2,37	B	T
12:34:34.422	2,37	100,00	2,36	2,37	S	T
12:29:29.188	2,36	181,00	2,36	2,38	B	T
12:29:29.188	2,36	218,00	2,36	2,38	B	T
12:29:29.188	2,36	100,00	2,36	2,38	B	T
12:29:29.188	2,36	1,00	2,36	2,38	B	T
12:25:26.629	2,36	600,00	2,37	2,38	B	T
12:25:26.629	2,37	400,00	2,37	2,38	B	T
12:25:26.629	2,37	500,00	2,37	2,38	B	T
12:25:26.629	2,37	78,00	2,37	2,38	B	T
12:17:29.147	2,37	34,00	2,37	2,37	S	T
12:17:28.203	2,37	16,00	2,37	2,37	S	T
12:17:28.203	2,37	100,00	2,37	2,37	S	T
12:17:28.203	2,37	100,00	2,37	2,37	S	T
12:17:28.168	2,37	100,00	2,37	2,38	B	T
12:17:28.168	2,37	500,00	2,37	2,38	B	T
12:17:28.167	2,37	400,00	2,37	2,38	B	T
12:10:15.852	2,38	100,00	2,38	2,38	S	T
11:47:58.805	2,38	500,00	2,38	2,38	S	T
11:47:21.205	2,38	400,00	2,39	2,40	B	T
11:47:21.205	2,38	500,00	2,39	2,40	B	T
11:47:21.205	2,39	100,00	2,39	2,40	B	T
11:32:50.914	2,37	50,00	2,37	2,40	B	T
11:32:15.367	2,38	400,00	2,38	2,40	B	T
11:32:15.367	2,38	250,00	2,38	2,40	B	T
11:30:53.690	2,40	100,00	2,38	2,40	S	T
11:28:21.318	2,38	300,00	2,38	2,40	B	T
11:28:21.318	2,38	100,00	2,38	2,40	B	T
11:28:21.318	2,38	200,00	2,38	2,40	B	T
11:22:33.274	2,40	1.188,00	2,38	2,39	S	T
11:22:33.274	2,40	100,00	2,38	2,39	S	T
11:22:33.274	2,40	100,00	2,38	2,39	S	T
11:22:33.274	2,40	400,00	2,38	2,39	S	T
11:22:33.274	2,39	100,00	2,38	2,39	S	T
11:17:15.038	2,39	400,00	2,38	2,39	S	T
11:15:19.943	2,38	112,00	2,37	2,38	S	T
11:14:33.685	2,37	100,00	2,36	2,37	S	T
11:13:35.347	2,37	18,00	2,36	2,37	S	T
11:13:15.850	2,37	500,00	2,36	2,37	S	T
11:10:46.112	2,36	282,00	2,37	2,39	B	T
11:10:46.112	2,36	218,00	2,37	2,39	B	T
11:10:46.112	2,36	500,00	2,37	2,39	B	T
11:10:46.112	2,36	100,00	2,37	2,39	B	T
11:10:46.112	2,36	1.500,00	2,37	2,39	B	T
11:10:46.111	2,37	400,00	2,37	2,39	B	T
11:07:48.343	2,37	56,00	2,37	2,39	B	T
11:07:48.343	2,37	500,00	2,37	2,39	B	T
11:07:48.343	2,37	444,00	2,37	2,39	B	T
11:07:18.457	2,39	1.000,00	2,39	2,40	B	T
11:05:14.078	2,39	300,00	2,38	2,39	S	T
11:05:14.078	2,39	200,00	2,38	2,39	S	T
11:05:11.187	2,39	100,00	2,38	2,39	S	T
11:05:11.186	2,39	100,00	2,38	2,39	S	T
11:05:11.186	2,39	100,00	2,38	2,39	S	T
11:05:11.185	2,39	100,00	2,38	2,39	S	T
11:05:11.185	2,39	100,00	2,38	2,39	S	T
11:05:11.184	2,39	100,00	2,38	2,39	S	T
11:05:11.184	2,39	100,00	2,38	2,39	S	T
11:04:59.755	2,39	100,00	2,38	2,39	S	T
11:04:59.755	2,39	100,00	2,38	2,39	S	T
11:04:59.755	2,39	50,00	2,38	2,39	S	T
11:04:58.207	2,39	100,00	2,38	2,39	S	T
11:04:56.658	2,39	250,00	2,38	2,39	S	T
11:04:55.004	2,39	100,00	2,38	2,39	S	T
11:04:55.004	2,39	211,00	2,38	2,39	S	T
11:04:53.339	2,39	289,00	2,38	2,39	S	T
11:02:47.960	2,39	400,00	2,37	2,39	S	T
11:02:20.370	2,39	100,00	2,37	2,39	S	T
11:02:01.902	2,37	56,00	2,38	2,39	B	T
11:02:01.902	2,37	400,00	2,38	2,39	B	T
11:02:01.902	2,37	750,00	2,38	2,39	B	T
11:02:01.902	2,38	44,00	2,38	2,39	B	T
11:01:30.305	2,38	356,00	2,37	2,38	S	T
11:00:57.403	2,38	100,00	2,38	2,38	B	T
11:00:57.227	2,38	100,00	2,38	2,38	B	T
11:00:53.511	2,38	1.000,00	2,38	2,38	B	T
11:00:51.641	2,38	100,00	2,38	2,38	B	T
11:00:51.483	2,38	100,00	2,38	2,38	B	T
11:00:51.340	2,38	100,00	2,38	2,38	B	T
11:00:23.644	2,38	500,00	2,38	2,38	B	T
11:00:23.644	2,38	500,00	2,38	2,38	B	T
11:00:23.644	2,38	500,00	2,38	2,38	B	T
10:58:59.967	2,38	44,00	2,37	2,38	S	T
10:57:26.890	2,37	250,00	2,38	2,40	B	T
10:57:26.890	2,38	450,00	2,38	2,40	B	T
10:57:26.890	2,38	100,00	2,38	2,40	B	T
10:57:26.890	2,38	200,00	2,38	2,40	B	T
10:53:13.589	2,39	56,00	2,39	2,40	B	T
10:38:35.246	2,41	44,00	2,39	2,41	S	T
10:38:35.246	2,41	456,00	2,39	2,41	S	T
10:36:43.904	2,41	100,00	2,40	2,41	S	T
10:36:30.015	2,41	2.000,00	2,40	2,41	S	T
10:29:42.943	2,42	50,00	2,42	2,41	I	P
10:29:42.943	2,42	200,00	2,42	2,41	I	P