Τιμές Μετοχών

ΙΝΤΡΑΛΟΤ

ΙΝΛΟΤ

0,49

Μεταβολή -0,02 (-3,92%)

Τελ. ενημ: 17:18:26 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
0,50 0,51 0,58 0,81
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
0,49 0,48 0,46 0,32
Άνοιγμα 0,50
Προηγούμενο Κλείσιμο 0,51
Όγκος 310.281
Τζίρος 153.604
Πράξεις 234
Κεφαλαιοποίηση 77.891.243
Αριθμός Μετοχών 158.961.721

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
0,501.0001.00010:31:26
0,503961.39610:31:26
0,501531.54910:31:26
0,502.5354.08410:34:30
0,502.6356.71910:37:54
0,5016.72010:39:46
0,50496.76910:39:46
0,501.6218.39010:40:35
0,503798.76910:40:35
0,506219.39010:41:24
0,501.37910.76910:41:24
0,5050011.26910:43:19
0,5030011.56910:43:19
0,5050012.06910:43:50
0,5036512.43410:45:26
0,5053012.96410:45:26
0,507.54420.50810:45:26
0,503.61624.12410:46:30
0,5088425.00810:50:11
0,502.45627.46410:50:11
0,501.66029.12410:50:11
0,505029.17410:51:09
0,507029.24410:51:40
0,5034029.58410:56:51
0,5050030.08410:56:51
0,503.48633.57010:56:51
0,501.51435.08410:57:52
0,5046735.55110:57:52
0,501635.56710:57:52
0,5027435.84111:01:42
0,5050036.34111:01:42
0,501.11537.45611:01:42
0,501.00038.45611:01:47
0,501.61040.06611:01:47
0,5039040.45611:01:49
0,5038540.84111:02:44
0,503.00043.84111:02:44
0,508643.92711:02:44
0,503.00046.92711:02:45
0,501.81048.73711:02:45
0,5019048.92711:02:49
0,501.00049.92711:03:18
0,5050050.42711:03:20
0,5050050.92711:03:48
0,5091451.84111:04:16
0,501.50053.34111:04:16
0,501.59454.93511:04:16
0,501.40656.34111:04:21
0,5025056.59111:04:25
0,502.00058.59111:04:30
0,5010558.69611:04:34
0,503.89562.59111:04:34
0,501.10563.69611:04:34
0,501.00064.69611:16:28
0,503.00067.69611:16:28
0,501.00068.69611:16:29
0,503.96672.66211:16:29
0,501.00073.66211:16:37
0,501.00074.66211:19:15
0,501.00075.66211:21:04
0,501.00076.66211:21:04
0,502.00078.66211:21:04
0,503.00081.66211:21:04
0,502.03483.69611:21:04
0,5076684.46211:21:04
0,501.00085.46211:22:52
0,5026685.72811:25:23
0,501.00086.72811:25:35
0,501.00087.72811:25:35
0,503.00090.72811:37:24
0,503.00093.72811:37:24
0,501.00094.72811:37:30
0,5041195.13911:40:26
0,508995.22811:40:52
0,5041195.63911:41:23
0,508995.72811:41:32
0,5041196.13911:41:32
0,5035096.48911:41:53
0,508996.57811:43:24
0,5041196.98911:46:36
0,501.00097.98911:48:36
0,5056198.55011:49:20
0,5015098.70011:55:10
0,5010.000108.70011:55:59
0,505.000113.70011:56:03
0,502.500116.20011:56:10
0,502.500118.70011:56:12
0,505.000123.70011:56:12
0,502.500126.20011:56:14
0,505.000131.20011:56:27
0,50300131.50012:07:50
0,5030131.53012:09:15
0,505131.53512:10:33
0,501.000132.53512:10:43
0,50104132.63912:19:56
0,50896133.53512:19:56
0,50104133.63912:26:48
0,504.267137.90612:26:48
0,50979138.88512:26:48
0,50200139.08512:32:36
0,501.800140.88512:37:34
0,506.000146.88512:37:34
0,50200147.08512:38:50
0,50300147.38512:41:08
0,50500147.88512:41:08
0,50200148.08512:41:08
0,5060148.14513:16:29
0,5012148.15713:18:00
0,50428148.58513:35:04
0,501.021149.60613:35:04
0,503.551153.15713:38:01
0,502.000155.15713:49:28
0,501.000156.15713:55:38
0,501.000157.15713:58:30
0,50700157.85714:01:46
0,50200158.05714:01:46
0,50100158.15714:01:46
0,50551158.70814:10:16
0,50449159.15714:13:14
0,50102159.25914:16:29
0,50698159.95714:22:43
0,502.000161.95714:22:43
0,50500162.45714:22:51
0,50300162.75714:22:59
0,505.000167.75714:22:59
0,501.000168.75714:23:07
0,503.000171.75714:23:07
0,503.000174.75714:23:07
0,502.000176.75714:23:09
0,505176.76214:23:09
0,4910176.77214:25:48
0,49500177.27214:27:49
0,4910177.28214:28:08
0,4910177.29214:28:08
0,4910177.30214:28:08
0,4910177.31214:28:08
0,491.000178.31214:28:08
0,4960178.37214:28:08
0,49490178.86214:28:27
0,491.000179.86214:30:35
0,491.140181.00214:30:35
0,49800181.80214:30:35
0,4910181.81214:30:35
0,491.000182.81214:30:35
0,4950182.86214:30:35
0,495.000187.86214:30:35
0,49100187.96214:30:35
0,49250188.21214:30:35
0,493.000191.21214:30:35
0,495.000196.21214:30:52
0,492.000198.21214:31:04
0,49200198.41214:31:05
0,4925198.43714:32:55
0,49424198.86114:32:55
0,49500199.36114:34:53
0,49200199.56114:36:30
0,4910199.57114:52:42
0,4910199.58114:52:42
0,49850200.43114:57:20
0,491.000201.43115:12:23
0,494.000205.43115:12:29
0,492.500207.93115:15:18
0,492.500210.43115:15:42
0,49140210.57115:15:50
0,491.000211.57115:18:23
0,49600212.17115:18:43
0,49160212.33115:20:51
0,49840213.17115:20:51
0,49700213.87115:21:20
0,4950213.92115:22:02
0,4930213.95115:22:46
0,492.320216.27115:23:30
0,4910216.28115:24:10
0,494.000220.28115:24:25
0,491.000221.28115:24:28
0,49530221.81115:24:35
0,49850222.66115:24:50
0,491.200223.86115:25:23
0,491.460225.32115:26:49
0,493.000228.32115:26:49
0,49200228.52115:27:39
0,497.224235.74515:27:39
0,49740236.48515:28:14
0,49540237.02515:28:33
0,491.000238.02515:29:12
0,49936238.96115:35:39
0,491.000239.96115:39:08
0,491.000240.96115:39:27
0,49800241.76115:39:56
0,49200241.96115:40:10
0,49800242.76115:46:05
0,491.000243.76115:57:02
0,49200243.96116:01:14
0,49200244.16116:03:38
0,49850245.01116:06:37
0,49102245.11316:18:00
0,491.000246.11316:18:55
0,49150246.26316:19:02
0,4910.000256.26316:30:56
0,4910.000266.26316:30:57
0,4910.000276.26316:31:01
0,4910.000286.26316:31:01
0,491.000287.26316:31:08
0,491.000288.26316:31:24
0,49100288.36316:44:12
0,491.900290.26316:44:12
0,491.000291.26316:44:47
0,49969292.23216:46:56
0,495.000297.23216:47:51
0,49150297.38216:54:47
0,49200297.58216:54:51
0,491.000298.58216:54:51
0,49350298.93216:54:51
0,491.748300.68016:54:51
0,491.000301.68016:55:20
0,49150301.83016:55:21
0,49850302.68016:55:27
0,49150302.83016:55:31
0,4919302.84916:55:51
0,4980302.92916:55:53
0,491302.93016:56:21
0,491.000303.93016:58:05
0,49999304.92916:58:05
0,491304.93016:58:05
0,49100305.03017:10:40
0,4970305.10017:10:40
0,491.069306.16917:10:40
0,49911307.08017:10:40
0,491.000308.08017:10:40
0,491.000309.08017:10:40
0,49773309.85317:10:40
0,49227310.08017:10:51
0,49200310.28017:13:12
0,491310.28117:18:26

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20190,500,480,500,48
    18-03-20190,500,500,510,50
    15-03-20190,510,500,520,50
    14-03-20190,520,510,530,51
    13-03-20190,480,510,520,47
    12-03-20190,480,470,480,46
    08-03-20190,480,460,480,46
    07-03-20190,490,480,490,47
    06-03-20190,480,480,500,45
    05-03-20190,540,470,550,47
    04-03-20190,530,530,550,52
    01-03-20190,530,520,540,51
    28-02-20190,520,530,540,51
    27-02-20190,520,510,530,51
    26-02-20190,520,520,520,51
    25-02-20190,500,510,520,50
    22-02-20190,520,510,520,49
    21-02-20190,520,510,530,51
    20-02-20190,500,520,530,50
    19-02-20190,510,500,520,50
    18-02-20190,490,510,510,49
    14-02-20190,490,470,500,47
    13-02-20190,530,500,530,48
    12-02-20190,560,540,570,54
    11-02-20190,570,560,580,55
    08-02-20190,540,570,580,52
    07-02-20190,530,530,560,52
    06-02-20190,490,530,540,48
    05-02-20190,470,490,490,47
    04-02-20190,470,460,470,46
    01-02-20190,450,460,470,45
    31-01-20190,460,460,470,46
    30-01-20190,470,460,480,46
    29-01-20190,470,470,470,46
    28-01-20190,470,480,480,47
    25-01-20190,460,460,470,46
    24-01-20190,470,460,470,46
    23-01-20190,470,470,470,46
    22-01-20190,470,470,480,46
    21-01-20190,450,460,460,45
    17-01-20190,460,450,460,45
    16-01-20190,470,460,480,46
    15-01-20190,490,470,490,46
    14-01-20190,480,470,480,46
    11-01-20190,470,480,490,47
    07-01-20190,440,480,480,44