Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Athens - Delayed Quote EUR

Ekter SA (EKTER.AT)

Compare
1.8480
-0.0120
(-0.65%)
At close: April 17 at 5:18:28 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.87201.87601.82401.84801.848020,508
Apr 16, 20251.76801.87801.75201.86001.860054,315
Apr 15, 20251.76001.79201.73001.76801.768068,139
Apr 14, 20251.73401.78201.73001.75001.750070,912
Apr 11, 20251.72601.83001.72201.75401.754023,128
Apr 10, 20251.82601.82601.75001.75401.754072,363
Apr 9, 20251.63601.69201.60001.66001.660045,259
Apr 8, 20251.63001.74001.58401.73001.730086,701
Apr 7, 20251.66001.69401.52401.63001.6300169,909
Apr 4, 20251.88001.89001.72201.81001.8100164,226
Apr 3, 20251.87001.93001.87001.89001.890063,163
Apr 2, 20251.91201.93001.89001.93001.930039,918
Apr 1, 20251.93601.93601.90401.91201.912034,913
Mar 31, 20251.97201.97401.92001.93201.932074,995
Mar 28, 20251.97602.00001.97601.98801.988055,585
Mar 27, 20251.98602.00501.97201.98001.980058,721
Mar 26, 20251.98002.01501.98001.98001.980094,138
Mar 24, 20251.99602.04001.99001.99401.994082,318
Mar 21, 20252.00002.02001.98601.99601.996063,142
Mar 20, 20252.06502.06501.99202.00002.0000130,344
Mar 19, 20252.03502.06502.02502.04502.045039,164
Mar 18, 20252.04002.09502.01502.03502.035062,878
Mar 17, 20252.00002.07002.00002.04002.040021,666
Mar 14, 20252.09502.12002.01002.03002.030056,151
Mar 13, 20252.02002.12002.01502.08002.080071,726
Mar 12, 20251.96402.01001.96402.00002.000059,635
Mar 11, 20251.96001.98401.95001.96401.964035,479
Mar 10, 20251.98201.99601.96001.96001.960032,620
Mar 7, 20252.00502.01501.96601.97001.970039,167
Mar 6, 20251.99802.03501.96802.00002.000050,972
Mar 5, 20251.99202.03001.98601.98601.986044,491
Mar 4, 20252.00502.05001.98001.98201.982042,336
Feb 28, 20252.03502.05001.99002.04502.045041,387
Feb 27, 20252.06002.09001.99402.02002.020072,988
Feb 26, 20252.08002.12002.04002.08502.085048,814
Feb 25, 20251.98002.11001.96602.09002.090088,210
Feb 24, 20252.05502.09002.00502.01502.015062,051
Feb 21, 20252.11502.15002.06002.06002.060073,966
Feb 20, 20252.08002.15502.07502.14502.145031,435
Feb 19, 20252.17502.19002.08502.08502.085068,002
Feb 18, 20252.20002.20502.13002.15502.155096,426
Feb 17, 20252.24502.24502.19502.19502.195045,202
Feb 14, 20252.18502.25502.14002.24502.2450130,562
Feb 13, 20252.18502.21002.13502.17502.1750107,854
Feb 12, 20252.19002.23002.13502.19002.1900115,004
Feb 11, 20252.11502.23502.11502.20002.2000158,013
Feb 10, 20252.12002.12002.07002.09502.095081,078
Feb 7, 20252.02002.15002.00502.07002.0700375,989
Feb 6, 20251.86801.99001.84801.98001.9800293,241
Feb 5, 20251.69201.76601.69001.76601.766040,398
Feb 4, 20251.65801.70601.65201.70001.700048,836
Feb 3, 20251.77001.77001.64001.64001.640072,163
Jan 31, 20251.78001.79201.76801.77601.776028,857
Jan 30, 20251.77801.79401.76201.78001.780021,467
Jan 29, 20251.80201.80601.76001.77801.778039,552
Jan 28, 20251.83601.83801.78201.78201.782038,195
Jan 27, 20251.81001.82001.77001.82001.820026,376
Jan 24, 20251.77601.82601.77001.80801.808049,067
Jan 23, 20251.85401.85401.76001.76001.760041,491
Jan 22, 20251.75001.86401.73401.86001.860081,759
Jan 21, 20251.74801.80001.74001.75001.750048,124
Jan 20, 20251.78001.80201.73801.74001.740036,918
Jan 17, 20251.79401.81001.76601.76801.768030,353
Jan 16, 20251.84201.85401.76001.76001.760037,906
Jan 15, 20251.80801.81401.79001.81001.810025,775
Jan 14, 20251.82801.87001.79401.79601.796045,807
Jan 13, 20251.87601.87601.82201.82201.822023,601
Jan 10, 20251.87201.89801.85001.86801.868026,111
Jan 9, 20251.88001.90001.84601.85001.850022,051
Jan 8, 20251.86001.89201.83001.87001.870040,907
Jan 7, 20251.90401.92801.86001.88001.880029,972
Jan 3, 20251.79601.92801.79001.89001.890046,236
Jan 2, 20251.79001.83201.78801.79801.798043,295
Dec 31, 20241.79401.80601.78001.78001.780026,308
Dec 30, 20241.77801.85001.77001.79601.796037,434
Dec 27, 20241.82601.83401.78001.78001.780043,946
Dec 23, 20241.76201.85801.76201.82001.820069,381
Dec 20, 20241.73401.77201.72001.75001.750028,714
Dec 19, 20241.77801.79601.74001.76801.768075,530
Dec 18, 20241.84801.88801.77401.77601.7760152,209
Dec 17, 20241.74401.84801.73801.84801.8480129,718
Dec 16, 20241.74001.76201.70801.73201.732044,307
Dec 13, 20241.66201.74001.64401.74001.740084,020
Dec 12, 20241.65201.67001.63001.63001.630034,486
Dec 11, 20241.52601.65001.52401.64001.640091,607
Dec 10, 20241.53401.53401.52201.52801.528026,612
Dec 9, 20241.52001.53601.52001.52001.520011,944
Dec 6, 20241.49201.53401.49201.51401.514036,426
Dec 5, 20241.51001.54001.50201.51801.518046,051
Dec 4, 20241.52401.54801.52401.53201.532031,454
Dec 3, 20241.54201.55001.52601.52601.526035,132
Dec 2, 20241.50801.53401.50001.53401.534039,316
Nov 29, 20241.51801.52001.49601.49801.498024,657
Nov 28, 20241.50001.51801.48601.51201.512033,371
Nov 27, 20241.51201.51201.46001.50001.500031,512
Nov 26, 20241.50401.53201.48401.51201.512030,500
Nov 25, 20241.45401.51801.39801.49001.490046,045
Nov 22, 20241.43001.45001.40801.44601.446029,038
Nov 21, 20241.40201.43401.34801.42401.424031,702
Nov 20, 20241.41601.47401.39201.39201.392032,302
Nov 19, 20241.49601.52001.39001.39001.390062,356
Nov 18, 20241.59201.59201.48001.48001.480038,621
Nov 15, 20241.59001.59201.54601.56201.562026,950
Nov 14, 20241.46001.58001.45601.58001.5800101,932
Nov 13, 20241.38801.48001.38201.46201.462058,668
Nov 12, 20241.40201.40401.36801.40201.402074,707
Nov 11, 20241.41801.44601.40001.40201.402051,195
Nov 8, 20241.44001.46601.39401.41801.418044,436
Nov 7, 20241.45401.47401.44001.44001.440041,069
Nov 6, 20241.46601.47801.44401.46401.464033,427
Nov 5, 20241.45001.45801.44001.45601.456016,862
Nov 4, 20241.47601.48001.43201.45401.454024,181
Nov 1, 20241.46401.47001.43601.46401.464039,773
Oct 31, 20241.46801.47401.42801.44001.440041,010
Oct 30, 20241.46801.50001.45001.45001.450032,930
Oct 29, 20241.51801.52801.47601.47601.476035,406
Oct 25, 20241.54601.54601.49001.51801.518030,723
Oct 24, 20241.54801.55001.51401.51801.518041,175
Oct 23, 20241.53801.55401.52001.54401.544025,558
Oct 22, 20241.53401.57401.52401.52401.524033,138
Oct 21, 20241.57801.57801.52401.54001.540074,646
Oct 18, 20241.59801.62001.57401.58601.586047,629
Oct 17, 20241.53201.61801.53001.61801.618081,281
Oct 16, 20241.53401.53401.51001.52001.520032,618
Oct 15, 20241.55001.55001.50401.51801.518037,427
Oct 14, 20241.53001.55601.52401.54401.544018,946
Oct 11, 20241.53801.56001.50201.54001.540035,436
Oct 10, 20241.57801.60001.51801.53801.538060,997
Oct 9, 20241.65201.65201.58001.58201.582038,394
Oct 8, 20241.57201.66601.52001.65001.650090,295
Oct 7, 20241.65601.65601.56001.56201.562081,102
Oct 4, 20241.70001.71001.62001.65401.6540120,231
Oct 3, 20241.69801.71801.68001.69801.698034,270
Oct 2, 20241.70001.73001.67601.69801.6980152,180
Oct 1, 20241.82001.82001.68001.74401.7440119,384
Sep 30, 20241.86001.86601.80001.82001.820054,727
Sep 27, 20241.86001.91001.80601.84001.8400116,144
Sep 26, 20241.91001.91801.89601.90401.904039,056
Sep 25, 20241.91401.92601.89201.91401.914020,833
Sep 24, 20241.92001.93001.89201.89201.892013,427
Sep 23, 20241.91401.92401.89001.92001.920030,406
Sep 20, 20241.90001.91001.89001.91001.910022,711
Sep 19, 20241.91001.91801.90001.90001.900016,369
Sep 18, 20241.92801.93201.90401.90601.906033,701
Sep 17, 20241.91001.93401.91001.92001.920011,259
Sep 16, 20241.93001.93001.90001.91801.918012,327
Sep 13, 20241.90201.92401.90001.90001.900024,618
Sep 12, 20241.92201.94401.90201.90201.902013,607
Sep 11, 20241.94001.94201.91001.92001.920019,787
Sep 10, 20241.96201.96201.92001.92001.920016,556
Sep 9, 20241.98201.99001.93001.96001.960021,727
Sep 6, 20241.96602.00001.96601.98201.982028,719
Sep 5, 20241.90401.96601.90401.96601.966030,591
Sep 4, 20241.90201.94001.90001.94001.940024,686
Sep 3, 20241.95201.95801.93001.95801.958016,488
Sep 2, 20241.94801.95001.93601.95001.950019,509
Aug 30, 20241.91801.94801.91801.94801.948010,397
Aug 29, 20241.94401.96401.90001.94401.944045,239
Aug 28, 20241.96201.96201.91801.93601.936015,349
Aug 27, 20241.94001.95401.93201.94801.948010,422
Aug 26, 20241.90201.94601.90201.94601.946015,434
Aug 23, 20241.97001.97001.90001.92001.920027,475
Aug 22, 20241.95001.96001.92001.96001.960021,175
Aug 21, 20241.95601.98001.92801.95401.954058,989
Aug 20, 20241.93001.96001.93001.96001.960021,809
Aug 19, 20241.94401.96001.94201.95401.954022,570
Aug 16, 20241.93001.97201.93001.94401.944032,892
Aug 14, 20241.95001.97001.89601.94001.940030,050
Aug 13, 20241.93201.97001.92001.94001.940015,668
Aug 12, 20241.91801.98001.90201.93201.932018,451
Aug 9, 20241.96202.00001.94401.94401.944016,058
Aug 8, 20242.01502.02001.96001.96201.962036,613
Aug 7, 20241.96802.01001.96602.01002.010064,433
Aug 6, 20241.85402.02001.81001.94001.9400167,168
Aug 5, 20241.87601.90801.76001.80001.8000171,338
Aug 2, 20242.09002.09002.01002.01002.010087,738
Aug 1, 20242.11002.13502.09502.12002.120022,024
Jul 31, 20242.13002.13002.08002.11002.110029,760
Jul 30, 20242.12502.15002.08002.10002.100038,336
Jul 29, 20242.18502.18502.09002.11002.110060,801
Jul 26, 20242.20002.27002.18002.18502.185034,660
Jul 25, 20242.25002.26002.20002.21002.210045,741
Jul 24, 2024 2:1 Stock Splits
Jul 24, 20242.20502.29002.18502.25002.250087,774
Jul 23, 20242.17502.20502.14502.15002.150056,534
Jul 22, 20242.05002.17252.03752.16002.160068,440
Jul 19, 20242.08002.08002.03752.04502.045016,320
Jul 18, 20242.07002.07002.03752.06002.060017,514
Jul 17, 20242.08002.08002.03752.05002.050037,866
Jul 16, 20242.05502.08002.04502.06002.060030,772
Jul 15, 20242.05502.07502.03502.05502.055027,398
Jul 12, 20242.05502.07502.05502.07502.075024,086
Jul 11, 20242.06502.07252.04752.07252.072537,394
Jul 10, 20242.06752.07502.05002.06502.065037,946
Jul 9, 20242.09252.09752.07252.08502.085038,540
Jul 8, 2024 0.06 Dividend
Jul 8, 20242.09002.10502.06002.10002.100044,166
Jul 5, 20242.14002.15502.12002.12002.060034,310
Jul 4, 20242.11002.15002.09502.14502.084332,224
Jul 3, 20242.10002.13502.07252.10252.043067,364
Jul 2, 20242.09752.13002.09002.10002.040623,148
Jul 1, 20242.18752.22752.09752.10502.045492,222
Jun 28, 20242.20252.26502.17252.18752.125643,474
Jun 27, 20242.15752.26002.13502.23502.1717106,114
Jun 26, 20242.07002.15002.07002.13502.074655,538
Jun 25, 20242.08502.09002.05252.06252.004152,154
Jun 21, 20242.10002.10002.06502.09002.030837,804
Jun 20, 20242.13502.13502.09002.11002.050320,926
Jun 19, 20242.10502.13002.07752.11002.050331,090
Jun 18, 20242.10502.10502.05502.09502.035724,210
Jun 17, 20242.14252.14252.03002.08002.021141,748
Jun 14, 20242.16502.16502.07502.08502.026096,418
Jun 13, 20242.25252.28752.16502.16502.103774,188
Jun 12, 20242.24002.30002.18502.27502.210694,092
Jun 11, 20242.32252.33002.19002.20752.1450106,332
Jun 10, 20242.14502.29502.13252.29502.2300236,136
Jun 7, 20241.96002.14501.96002.13002.0697179,228
Jun 6, 20241.95751.99001.95501.96501.909429,616
Jun 5, 20241.95251.97501.92001.97501.919155,766
Jun 4, 20242.03502.03501.92501.92751.872958,452
Jun 3, 20242.03002.06502.02502.02501.967729,694
May 31, 20242.02252.05001.98502.03501.977412,148
May 30, 20241.98252.00001.95001.99501.938546,674
May 29, 20241.99501.99501.96501.98001.924057,408
May 28, 20242.04752.04752.00002.00001.943449,260
May 27, 20242.05252.05502.02502.02501.967743,118
May 24, 20242.03502.05252.01252.04001.982346,278
May 23, 20242.04502.08002.03502.03501.977430,446
May 22, 20242.07752.09252.02502.04501.987155,294
May 21, 20242.11502.12502.05002.09252.033382,408
May 20, 20242.16002.16002.11002.11502.055128,262
May 17, 20242.15502.15502.12252.13002.069739,306
May 16, 20242.18002.18002.15002.15002.089227,356
May 15, 20242.20252.20252.15002.16502.103752,888
May 14, 20242.14502.20752.13502.19002.128034,806
May 13, 20242.20502.21002.14002.14002.079449,452
May 10, 20242.21002.22002.18002.18252.120739,192
May 9, 20242.23002.25002.20752.20752.145079,760
May 8, 20242.25502.27252.18502.23752.1742123,876
May 2, 20242.25002.27002.20002.23752.174272,628
Apr 30, 20242.26002.26002.15502.18752.125657,984
Apr 29, 20242.30002.30002.22502.22502.162052,340
Apr 26, 20242.33252.35502.26502.27502.210675,292
Apr 25, 20242.21502.38002.19502.28002.2155334,886
Apr 24, 20242.11252.22002.11252.18252.1207154,316
Apr 23, 20242.14502.15002.08752.11252.052776,134
Apr 22, 20242.08502.15002.08502.14252.081958,972
Apr 19, 20241.99252.09001.98002.08502.0260158,770
Apr 18, 20241.98502.01501.94002.00501.948344,750
Apr 17, 20241.92002.00001.91751.95251.897287,244