Τιμές Μετοχών

ΙΝΤΕΡΤΕΚ

ΙΝΤΕΤ

0,75

Μεταβολή 0,00 (0%)

Τελ. ενημ: 17:10:54 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
0,79 0,75 0,84 0,84
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
0,74 0,71 0,63 0,21
Άνοιγμα 0,77
Προηγούμενο Κλείσιμο 0,75
Όγκος 84.152
Τζίρος 63.113
Πράξεις 96
Κεφαλαιοποίηση 8.424.900
Αριθμός Μετοχών 11.233.200

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
0,77202010:31:19
0,7710012010:34:44
0,775.9006.02010:39:33
0,77206.04010:41:21
0,779006.94010:56:52
0,77406.98011:01:21
0,77607.04011:01:42
0,772007.24011:04:06
0,772407.48011:14:51
0,775608.04011:14:51
0,77108.05011:18:29
0,774008.45011:22:54
0,775008.95011:27:26
0,766009.55011:57:07
0,7750010.05011:57:07
0,773.00013.05011:57:07
0,7745013.50011:57:07
0,771013.51012:02:56
0,7749014.00012:08:15
0,781014.01012:12:43
0,7879014.80012:13:50
0,7810014.90012:13:50
0,7850015.40012:13:50
0,782.11017.51012:13:50
0,7710017.61012:25:03
0,761.01018.62012:25:03
0,761.75020.37012:25:03
0,782020.39012:48:31
0,7823820.62812:51:06
0,781420.64212:58:47
0,751.00021.64213:17:42
0,7510021.74213:17:42
0,7510021.84213:17:42
0,7580022.64213:17:42
0,751.20023.84213:26:07
0,7710023.94213:27:38
0,7790024.84213:34:02
0,7835025.19213:34:02
0,7850025.69213:34:02
0,7925025.94213:34:02
0,751.50027.44213:40:22
0,7550027.94213:40:22
0,7550028.44213:40:22
0,7539028.83213:40:22
0,7550029.33213:41:10
0,752.00031.33213:41:10
0,742.11633.44813:41:10
0,741.88435.33213:41:10
0,745035.38213:43:26
0,7550035.88213:46:45
0,746635.94813:48:36
0,741.10037.04813:48:36
0,742.00039.04813:48:36
0,761.50040.54813:51:11
0,7650041.04813:52:08
0,7610041.14814:03:16
0,761041.15814:03:16
0,7550041.65814:39:12
0,751.21842.87614:39:12
0,7570043.57614:44:43
0,751.28244.85814:44:43
0,751844.87614:44:43
0,761044.88614:45:53
0,759.98254.86814:47:28
0,741.00055.86814:48:07
0,749.00064.86814:48:07
0,741864.88614:48:21
0,7498265.86814:49:35
0,7438466.25214:49:35
0,7463466.88614:53:10
0,75166.88714:53:10
0,741.00067.88715:29:21
0,741.00068.88715:30:39
0,742.00070.88715:31:03
0,741.00071.88715:35:44
0,7510071.98716:00:02
0,752.50074.48716:04:27
0,7539974.88616:14:01
0,751.00075.88616:14:01
0,7550076.38616:18:49
0,7550076.88616:20:55
0,7510176.98716:22:08
0,7530077.28716:24:07
0,7559977.88616:28:42
0,7526178.14716:28:42
0,75178.14816:28:54
0,751.99980.14716:28:54
0,742.00082.14716:35:39
0,7464082.78716:39:12
0,745082.83716:50:26
0,7431083.14716:57:49
0,7470083.84716:57:49
0,75183.84816:57:49
0,75483.85216:57:49
0,7529684.14817:10:54
0,75484.15217:10:54

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20190,260,250,260,24
    18-03-20190,230,230,230,23
    14-03-20190,230,230,260,23
    13-03-20190,260,260,260,26
    08-03-20190,240,240,260,24
    07-03-20190,230,260,260,23
    06-03-20190,220,250,260,22
    28-02-20190,260,240,260,24
    27-02-20190,220,260,260,22
    26-02-20190,240,240,240,24
    21-02-20190,240,240,240,24
    19-02-20190,220,220,240,22
    06-02-20190,230,230,230,23
    05-02-20190,220,220,220,22
    04-02-20190,210,210,230,21
    01-02-20190,200,210,220,20
    31-01-20190,210,220,230,21
    30-01-20190,230,230,230,23
    29-01-20190,210,220,220,21
    28-01-20190,230,220,230,20
    25-01-20190,210,210,210,21
    22-01-20190,230,230,230,23
    21-01-20190,200,220,220,20
    17-01-20190,220,220,260,22
    15-01-20190,260,230,260,23
    14-01-20190,240,230,270,23
    11-01-20190,230,250,280,23
    07-01-20190,270,270,270,27