Τιμές Μετοχών

INTRAKAT

ΙΝΚΑΤ

1,81

Μεταβολή -0,07 (-3,72%)

Τελ. ενημ: 17:10:36 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,88 1,88 1,91 1,93
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1,77 1,59 1,59 0,95
Άνοιγμα 1,88
Προηγούμενο Κλείσιμο 1,88
Όγκος 74.876
Τζίρος 136.684
Πράξεις 134
Κεφαλαιοποίηση 9.193.942
Αριθμός Μετοχών 5.079.526

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1,881.0001.00010:30:04
1,871.0002.00010:38:16
1,885002.50010:38:16
1,871.0003.50010:41:00
1,862483.74810:46:51
1,8623.75010:51:55
1,882003.95010:52:09
1,882004.15010:57:02
1,886004.75010:57:49
1,881.1505.90010:57:49
1,881006.00010:58:30
1,883.0009.00010:58:36
1,881.00010.00010:58:42
1,883.00013.00011:01:17
1,882.00015.00011:01:34
1,86515.00511:02:35
1,864515.05011:06:55
1,8695516.00511:06:55
1,861.00017.00511:10:39
1,864517.05011:11:00
1,8695518.00511:11:00
1,861.00019.00511:16:04
1,862019.02511:23:07
1,862519.05011:29:46
1,86219.05211:29:46
1,86519.05711:31:23
1,861.00020.05711:41:54
1,861.00021.05711:42:21
1,8650021.55711:45:39
1,8699322.55011:50:54
1,851.00023.55011:58:46
1,86723.55712:03:47
1,869323.65012:07:47
1,8610023.75012:09:05
1,86723.75712:09:29
1,8512023.87712:11:10
1,8520124.07812:12:10
1,85124.07912:12:21
1,8540024.47912:12:24
1,857924.55812:12:45
1,85124.55912:13:13
1,871.00025.55912:30:34
1,871.00026.55912:30:34
1,8640026.95912:33:10
1,88126.96012:36:45
1,8810627.06612:45:54
1,86127.06713:02:04
1,8829027.35713:26:43
1,86127.35813:29:39
1,8650027.85813:37:57
1,8610027.95813:43:58
1,861.79829.75613:54:30
1,865029.80613:54:30
1,863029.83613:54:30
1,8512229.95813:57:34
1,8529830.25614:00:10
1,854930.30514:02:00
1,8510030.40514:02:00
1,841.00031.40514:02:00
1,831.00032.40514:03:04
1,8310032.50514:03:04
1,821.00033.50514:03:04
1,8250034.00514:03:04
1,821.00035.00514:03:04
1,811.00036.00514:03:04
1,811.50037.50514:03:04
1,801037.51514:03:04
1,801.49139.00614:03:04
1,8039939.40514:03:04
1,812.00041.40514:03:54
1,811.00042.40514:03:54
1,8150042.90514:09:59
1,8150043.40514:09:59
1,8270044.10514:30:05
1,811.18045.28514:30:25
1,81145.28614:30:25
1,8181946.10514:31:49
1,8118146.28614:37:04
1,8110046.38614:37:05
1,8150046.88614:37:05
1,8110046.98614:37:05
1,8115047.13614:37:05
1,8185047.98614:38:36
1,815048.03614:38:36
1,8110048.13614:38:36
1,8190049.03614:39:06
1,8060149.63714:39:06
1,8049950.13614:39:06
1,80250.13814:39:14
1,8011950.25714:41:18
1,8038050.63714:45:24
1,8042051.05714:45:24
1,808051.13714:46:00
1,8022051.35714:48:49
1,8098052.33714:48:49
1,802052.35714:53:44
1,84152.35814:55:33
1,801052.36815:21:09
1,794052.40815:21:09
1,792052.42815:21:33
1,7950052.92815:23:04
1,82152.92915:24:08
1,7994053.86915:24:44
1,791.00054.86915:24:44
1,781.00055.86915:24:44
1,786055.92915:24:44
1,796055.98915:25:35
1,81155.99015:27:55
1,791.94057.93015:30:03
1,784.06061.99015:30:03
1,8050062.49015:34:20
1,791.00063.49015:55:11
1,791.00064.49015:55:11
1,7888065.37015:55:11
1,782.00067.37015:55:11
1,781.00068.37015:55:11
1,771.00069.37015:55:11
1,771.82071.19015:55:11
1,805071.24016:03:11
1,8010071.34016:04:04
1,8035071.69016:08:26
1,8015071.84016:11:13
1,8020072.04016:11:26
1,8015072.19016:26:21
1,805072.24016:26:21
1,8010072.34016:26:28
1,8035072.69016:32:51
1,828072.77016:32:51
1,8150073.27016:38:17
1,8250073.77016:38:17
1,78173.77116:49:06
1,8110073.87116:49:52
1,801.00074.87116:58:17
1,81574.87617:10:36

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20191,311,301,311,29
    18-03-20191,281,301,331,28
    15-03-20191,331,281,351,28
    14-03-20191,361,331,381,32
    13-03-20191,261,351,401,26
    12-03-20191,231,251,251,20
    08-03-20191,211,241,241,19
    07-03-20191,271,221,271,22
    06-03-20191,271,261,291,24
    05-03-20191,251,271,311,23
    04-03-20191,271,241,291,24
    01-03-20191,251,271,271,24
    28-02-20191,241,251,281,24
    27-02-20191,201,231,231,20
    26-02-20191,201,201,221,19
    25-02-20191,201,201,221,19
    22-02-20191,231,201,251,20
    21-02-20191,211,241,241,21
    20-02-20191,211,231,241,19
    19-02-20191,241,241,251,22
    18-02-20191,191,231,231,19
    14-02-20191,211,211,231,21
    13-02-20191,251,221,251,20
    12-02-20191,221,251,271,22
    11-02-20191,211,241,261,21
    08-02-20191,191,211,211,19
    07-02-20191,201,201,231,20
    06-02-20191,171,201,211,17
    05-02-20191,191,171,191,12
    04-02-20191,191,181,191,17
    01-02-20191,161,181,181,16
    31-01-20191,171,181,181,15
    30-01-20191,191,201,201,17
    29-01-20191,161,191,211,16
    28-01-20191,191,191,211,17
    25-01-20191,191,191,191,17
    24-01-20191,181,181,201,16
    23-01-20191,211,191,221,18
    22-01-20191,171,211,221,17
    21-01-20191,141,171,171,13
    17-01-20191,121,151,161,10
    16-01-20191,171,111,181,11
    15-01-20191,171,181,241,17
    14-01-20191,181,181,201,16
    11-01-20191,121,181,191,12
    07-01-20190,940,950,950,94