ΕΚΤΕΡ Α.Ε.
1.81
-4.23% (-0.08)
Κλάδος : Εμπορικά Οχήματα και Φορτηγά
Σύμβολο : ΕΚΤΕΡ / EKTER
Τελευταία Ενημέρωση 04/04/2025 05:11:31
Συν.Όγκος
164,226
164,226
Τζίρος
295,935
295,935
Πράξεις
466
466
Υψηλό ημέρας
1.89
1.89
Χαμηλό ημέρας
1.722
1.722
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
1.88
1.88
Προηγ. κλείσιμο
1.89
1.89
Εντολές Αγοράς
1.81 x 14
1.81 x 14
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
1.974
1.974
Χαμηλό Εβδομάδας
1.722
1.722
Υψηλό Μήνα
2.12
2.12
Χαμηλό Μήνα
1.722
1.722
Υψηλό Έτους
2.441
2.441
Χαμηλό Έτους
1.348
1.348
Πράξεις
Ώρα
Τιμή
Όγκος
17:11:31
1.81
1
17:11:31
1.81
11
17:11:12
1.81
350
17:11:12
1.81
150
17:11:12
1.81
49
16:57:23
1.804
400
16:57:23
1.802
218
16:55:45
1.804
400
16:55:29
1.816
149
16:55:12
1.804
30
16:55:12
1.804
100
16:55:12
1.802
300
16:55:12
1.802
1180
16:54:04
1.832
400
16:54:04
1.824
218
16:54:04
1.82
100
16:54:04
1.818
213
16:54:04
1.818
150
16:53:18
1.85
687
16:53:08
1.848
141
16:53:08
1.85
275
16:53:08
1.85
584
16:51:43
1.848
200
16:51:43
1.85
75
16:51:10
1.844
59
16:50:27
1.832
50
16:50:27
1.836
100
16:50:27
1.836
50
16:50:27
1.842
200
16:50:10
1.832
450
16:50:10
1.832
150
16:49:03
1.83
3000
16:48:22
1.83
1250
16:47:47
1.826
500
16:47:47
1.828
143
16:47:47
1.83
2000
16:45:57
1.82
420
16:39:35
1.818
19
16:34:24
1.818
18
16:33:28
1.822
12
16:33:28
1.824
1
16:33:28
1.828
7
16:33:07
1.822
99
16:32:51
1.822
100
16:20:45
1.822
150
16:17:55
1.822
250
16:10:14
1.822
101
16:09:57
1.822
50
16:08:46
1.822
100
16:07:34
1.822
150
16:07:34
1.822
110
16:07:34
1.822
40
16:07:34
1.824
198
16:07:34
1.824
1
16:01:11
1.818
50
15:49:14
1.82
50
15:43:40
1.8
1223
15:43:40
1.802
148
15:43:40
1.802
1
15:42:48
1.798
38
15:42:48
1.796
1051
15:42:48
1.796
11
15:42:45
1.798
2852
15:42:45
1.798
110
15:41:53
1.798
2
15:41:45
1.796
2
15:41:26
1.798
146
15:40:41
1.798
120
15:33:59
1.8
150
15:28:20
1.798
500
15:27:35
1.798
150
15:24:52
1.798
84
15:24:38
1.798
16
15:19:32
1.798
2
15:19:32
1.798
100
15:19:32
1.798
100
15:19:32
1.798
84
15:16:35
1.8
100
15:12:12
1.8
27
15:11:35
1.79
5
15:10:37
1.784
411
15:10:37
1.788
400
15:10:37
1.79
100
15:10:37
1.79
3584
15:07:05
1.772
10
15:05:37
1.776
1
15:05:37
1.778
300
15:05:37
1.78
1461
15:05:37
1.78
5000
15:05:37
1.784
238
15:01:43
1.776
115
15:01:43
1.776
1
15:01:14
1.776
100
15:01:14
1.776
100
15:01:13
1.774
1
15:01:13
1.776
99
15:01:13
1.776
51
15:01:13
1.776
49
14:58:41
1.774
460
14:58:41
1.774
4
14:58:36
1.774
600
14:58:19
1.774
2935
14:56:28
1.77
427
14:56:28
1.77
371
14:56:28
1.77
265
14:55:36
1.77
500
14:53:11
1.768
340
14:53:11
1.77
2500
14:52:58
1.762
46
14:52:58
1.762
51
14:52:58
1.762
40
14:52:57
1.762
41
14:52:57
1.762
5
14:52:57
1.762
4
14:52:56
1.762
12
14:48:38
1.76
4000
14:48:38
1.76
400
14:45:53
1.758
239
14:45:53
1.758
261
14:44:44
1.74
1
14:43:15
1.742
386
14:43:15
1.74
50
14:43:15
1.74
64
14:42:59
1.742
386
14:42:59
1.742
414
14:42:36
1.74
100
14:38:39
1.742
400
14:38:39
1.736
100
14:35:58
1.746
500
14:35:54
1.75
750
14:34:31
1.754
150
14:34:31
1.75
100
14:34:31
1.75
250
14:32:44
1.758
100
14:32:16
1.764
1
14:32:16
1.76
60
14:32:16
1.76
500
14:32:16
1.758
1700
14:32:16
1.758
400
14:29:05
1.764
34
14:29:05
1.764
8
14:29:05
1.764
9
14:29:05
1.764
5
14:29:05
1.764
15
14:29:04
1.764
38
14:29:01
1.764
9
14:29:01
1.764
31
14:29:00
1.764
8
14:29:00
1.764
8
14:29:00
1.764
29
14:29:00
1.764
2
14:29:00
1.764
10
14:29:00
1.764
22
14:28:57
1.764
3
14:28:57
1.764
25
14:28:57
1.764
23
14:28:56
1.764
27
14:28:56
1.764
17
14:28:56
1.764
38
14:28:56
1.764
6
14:28:53
1.764
4
14:28:53
1.764
29
14:28:53
1.764
39
14:28:53
1.764
39
14:28:53
1.764
2
14:28:53
1.764
23
14:28:51
1.764
6
14:28:50
1.764
6
14:28:35
1.766
1
14:28:35
1.764
440
14:28:35
1.764
4
14:28:30
1.766
2
14:28:30
1.766
17
14:28:25
1.766
100
14:28:25
1.766
100
14:28:25
1.766
100
14:28:25
1.766
100
14:28:25
1.766
100
14:27:18
1.768
13
14:27:18
1.768
1
14:27:17
1.768
18
14:27:16
1.768
2
14:27:14
1.768
1
14:27:14
1.768
11
14:27:06
1.768
25
14:27:06
1.768
1
14:27:05
1.768
5
14:27:05
1.768
11
14:27:04
1.768
26
14:27:02
1.768
22
14:27:02
1.768
8
14:27:02
1.768
29
14:27:01
1.768
5
14:27:01
1.768
3
14:26:59
1.768
14
14:26:58
1.768
23
14:26:54
1.768
28
14:26:54
1.768
9
14:26:54
1.768
28
14:26:52
1.768
27
14:26:50
1.768
14
14:26:50
1.768
4
14:26:50
1.768
15
14:26:50
1.768
22
14:26:49
1.768
5
14:26:49
1.768
18
14:26:49
1.768
10
14:26:46
1.768
15
14:26:45
1.768
25
14:26:45
1.768
3
14:26:45
1.768
27
14:26:44
1.768
21
14:26:43
1.768
20
14:26:42
1.768
12
14:26:42
1.768
17
14:26:42
1.768
7
14:24:55
1.768
500
14:24:47
1.78
39
14:21:08
1.78
500
14:18:37
1.766
300
14:18:37
1.764
200
14:17:12
1.772
1
14:17:12
1.778
39
14:17:10
1.772
307
14:17:10
1.772
3
14:16:42
1.78
40
14:16:42
1.77
400
14:16:42
1.764
60
14:15:00
1.772
1
14:15:00
1.778
18
14:15:00
1.778
1
14:13:56
1.77
200
14:13:56
1.764
300
14:13:49
1.772
20
14:13:49
1.772
178
14:13:49
1.772
1
14:12:16
1.784
2351
14:11:59
1.792
400
14:11:59
1.784
100
14:11:23
1.81
50
14:11:02
1.778
426
14:11:02
1.78
3600
14:11:02
1.78
22
14:11:02
1.782
1
14:11:02
1.782
2000
14:11:02
1.782
400
14:11:02
1.784
1100
14:10:35
1.774
19
14:10:35
1.774
1
14:07:50
1.78
300
14:07:50
1.774
100
14:07:50
1.774
100
14:07:44
1.78
1000
14:07:17
1.78
2700
14:07:08
1.78
700
14:06:15
1.78
600
14:02:38
1.776
3
14:02:37
1.776
297
14:02:27
1.78
1
14:02:27
1.782
99
13:57:28
1.78
8
13:56:51
1.766
1
13:56:28
1.78
1000
13:56:19
1.776
99
13:56:19
1.776
1
13:55:03
1.8
2211
13:55:03
1.8
400
13:55:03
1.79
218
13:55:03
1.78
162
13:54:39
1.8
689
13:54:39
1.8
100
13:54:06
1.8
249
13:54:06
1.8
4611
13:54:01
1.774
288
13:54:01
1.78
150
13:54:01
1.78
400
13:50:42
1.774
1
13:50:32
1.774
461
13:47:00
1.764
2033
13:47:00
1.768
1
13:47:00
1.77
223
13:47:00
1.77
3
13:46:36
1.764
1367
13:46:07
1.764
194
13:45:45
1.762
600
13:45:45
1.762
3961
13:45:10
1.76
118
13:45:10
1.76
1
13:45:07
1.762
439
13:41:38
1.768
99
13:41:28
1.76
4380
13:38:44
1.76
500
13:38:18
1.76
270
13:38:03
1.76
550
13:33:28
1.76
300
13:33:28
1.754
211
13:33:28
1.754
204
13:33:28
1.754
96
13:32:06
1.766
100
13:32:06
1.768
1000
13:31:40
1.766
300
13:31:40
1.768
2500
13:31:08
1.766
100
13:30:34
1.778
400
13:29:52
1.774
31
13:29:52
1.774
200
13:29:52
1.782
218
13:29:52
1.8
51
13:29:19
1.774
100
13:29:03
1.774
19
13:28:44
1.764
400
13:28:44
1.772
100
13:26:17
1.748
395
13:26:17
1.754
218
13:26:15
1.73
23
13:26:15
1.728
100
13:26:15
1.724
183
13:26:15
1.722
194
13:26:04
1.748
5
13:25:50
1.812
51
13:25:50
1.808
100
13:25:50
1.808
400
13:25:50
1.806
1000
13:25:50
1.8
1000
13:25:50
1.8
1000
13:25:50
1.8
500
13:25:50
1.8
750
13:25:50
1.8
199
13:25:04
1.826
100
13:23:56
1.82
1
13:23:56
1.814
400
13:23:56
1.812
99
13:23:36
1.82
500
13:23:36
1.82
48
13:23:36
1.82
45
13:22:42
1.82
7
13:22:35
1.82
22
13:22:35
1.82
14
13:22:25
1.824
637
13:22:25
1.82
4363
13:21:48
1.826
649
13:21:48
1.826
16
13:21:48
1.824
300
13:21:48
1.824
363
13:21:01
1.828
7
13:20:03
1.826
100
13:20:03
1.826
150
13:20:03
1.826
351
13:17:08
1.828
392
13:12:17
1.83
1500
13:06:29
1.832
400
13:06:29
1.832
150
13:06:29
1.832
200
13:06:29
1.83
100
13:06:29
1.83
2000
13:06:29
1.83
300
13:06:29
1.83
300
13:05:10
1.832
300
13:00:28
1.84
20
12:48:58
1.84
99
12:48:58
1.84
100
12:48:58
1.834
301
12:19:45
1.84
1
12:11:29
1.84
990
12:11:29
1.84
9
12:11:24
1.838
207
12:11:24
1.838
3
12:04:39
1.832
500
12:04:39
1.832
286
12:04:10
1.832
26
12:03:43
1.832
100
12:03:43
1.832
2
12:03:43
1.832
774
12:03:09
1.838
140
11:45:15
1.836
440
11:45:15
1.834
123
11:45:15
1.834
500
11:45:15
1.832
40
11:45:15
1.832
327
11:41:04
1.838
1
11:41:04
1.834
2
11:41:04
1.834
120
11:41:04
1.834
877
11:29:42
1.842
100
11:29:42
1.842
100
11:29:40
1.842
500
11:29:38
1.842
500
11:29:28
1.842
100
11:29:28
1.842
100
11:29:28
1.842
100
11:29:25
1.842
300
11:29:22
1.842
500
11:29:22
1.842
100
11:29:17
1.838
2
11:29:14
1.838
1
11:29:12
1.838
1
11:29:11
1.838
1
11:29:09
1.838
1
11:29:05
1.838
93
11:27:13
1.838
100
11:26:39
1.838
2
11:23:10
1.836
2
11:23:10
1.832
98
11:22:36
1.838
5
11:22:36
1.838
100
11:21:58
1.842
100
11:21:58
1.848
400
11:21:07
1.84
90
11:20:02
1.838
2
11:18:25
1.838
17
11:18:14
1.838
146
11:18:14
1.84
354
11:17:23
1.84
1000
11:17:23
1.838
148
11:17:23
1.838
2
11:16:31
1.85
4665
11:16:31
1.85
300
11:16:31
1.85
100
11:16:17
1.852
1
11:16:17
1.85
3935
11:16:17
1.85
385
11:16:17
1.85
371
11:16:17
1.85
442
11:16:17
1.85
202
11:16:07
1.852
434
11:16:07
1.852
65
11:16:00
1.856
100
11:16:00
1.856
100
11:16:00
1.856
100
11:16:00
1.856
100
11:15:25
1.858
20
11:15:01
1.856
100
11:14:22
1.862
1
11:14:22
1.858
100
11:14:22
1.858
250
11:13:32
1.864
1
11:09:19
1.864
5
11:08:56
1.864
494
11:08:53
1.864
500
11:08:53
1.864
500
11:08:43
1.864
994
11:08:43
1.864
500
10:59:56
1.862
1
10:59:30
1.864
4
10:59:15
1.86
100
10:57:35
1.864
2
10:57:16
1.86
250
10:57:16
1.858
400
10:57:16
1.852
100
10:57:16
1.852
250
10:57:10
1.87
34
10:56:50
1.866
100
10:56:50
1.862
150
10:56:50
1.86
2750
10:55:20
1.87
400
10:49:50
1.872
100
10:49:50
1.87
300
10:45:43
1.87
100
10:44:51
1.87
300
10:42:00
1.88
900
10:42:00
1.88
1000
10:35:21
1.89
100
10:29:34
1.88
200
10:29:34
1.88
1800
10:29:34
1.88
299
10:29:34
1.88
1
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
04/04/2025
1.81
1.88
1.89
1.722
164226
295935.56
03/04/2025
1.89
1.87
1.93
1.87
63163
119619.48
02/04/2025
1.93
1.912
1.93
1.89
39918
76264.49
01/04/2025
1.912
1.936
1.936
1.904
34913
66983.76
31/03/2025
1.932
1.972
1.974
1.92
74995
145205.91
28/03/2025
1.988
1.976
2
1.976
55585
110068.87
27/03/2025
1.98
1.986
2.005
1.972
58721
116639
26/03/2025
1.98
1.98
2.015
1.98
94138
187443.47
24/03/2025
1.994
1.996
2.04
1.99
82318
164823.64
21/03/2025
1.996
2
2.02
1.986
63142
126015.89
20/03/2025
2
2.065
2.065
1.992
130344
263499.75
19/03/2025
2.045
2.035
2.065
2.025
39164
80068.13
18/03/2025
2.035
2.04
2.095
2.015
62878
128502.42
17/03/2025
2.04
2
2.07
2
21666
44229.36
14/03/2025
2.03
2.095
2.12
2.01
56151
115430.25
13/03/2025
2.08
2.02
2.12
2.015
71726
148359.13
12/03/2025
2
1.964
2.01
1.964
59635
118948.13
11/03/2025
1.964
1.96
1.984
1.95
35479
69682.16
10/03/2025
1.96
1.982
1.996
1.96
32620
64457.71
07/03/2025
1.97
2.005
2.015
1.966
39167
77416.3
06/03/2025
2
1.998
2.035
1.968
50972
101638.99
05/03/2025
1.986
1.992
2.03
1.986
44491
89015.43
04/03/2025
1.982
2.005
2.05
1.98
42336
84813.49
28/02/2025
2.045
2.035
2.05
1.99
41387
83561.35
27/02/2025
2.02
2.06
2.09
1.994
72988
149931.04
26/02/2025
2.085
2.08
2.12
2.04
48814
101083.55
25/02/2025
2.09
1.98
2.11
1.966
88210
180176.57
24/02/2025
2.015
2.055
2.09
2.005
62051
126311.08
21/02/2025
2.06
2.115
2.15
2.06
73966
154955.1
20/02/2025
2.145
2.08
2.155
2.075
31435
66799.18
19/02/2025
2.085
2.175
2.19
2.085
68002
144499.62
18/02/2025
2.155
2.2
2.205
2.13
96426
208387.78
17/02/2025
2.195
2.245
2.245
2.195
45202
99984.98
14/02/2025
2.245
2.185
2.255
2.14
130562
287385.19
13/02/2025
2.175
2.185
2.21
2.135
107854
234193.15
