Τιμές Μετοχών

INTRACOM HOLDINGS

ΙΝΤΚΑ

0,95

Μεταβολή -0,04 (-4,04%)

Τελ. ενημ: 17:14:31 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,00 0,99 1,18 1,24
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
0,93 0,87 0,87 0,59
Άνοιγμα 0,99
Προηγούμενο Κλείσιμο 0,99
Όγκος 214.730
Τζίρος 206.104
Πράξεις 305
Κεφαλαιοποίηση 126.374.696
Αριθμός Μετοχών 133.025.996

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
0,99505010:31:16
0,9927032010:38:43
1,008140110:38:43
0,995045110:41:19
1,0010055110:41:19
1,0015070110:41:19
0,995001.20110:44:04
0,99361.23710:44:53
0,99641.30110:48:46
0,971.0002.30110:52:35
0,975002.80110:52:35
0,971.0003.80110:52:35
0,971.0004.80110:52:35
0,971.0005.80110:52:35
0,971.0006.80110:52:45
0,972.8009.60110:52:46
0,971.00010.60110:52:56
0,9770011.30110:52:56
0,971.50012.80110:53:23
0,9890013.70110:54:42
0,9880014.50110:55:14
0,9850015.00110:57:09
0,9820015.20110:58:28
0,9861915.82010:58:28
0,981.75017.57010:58:36
0,9875018.32010:58:49
0,9850018.82010:58:50
0,9818119.00110:58:57
0,975519.05610:59:09
0,9744519.50110:59:15
0,9755520.05610:59:15
0,9850020.55611:00:31
0,9810020.65611:00:31
0,982.50023.15611:01:47
0,985023.20611:02:48
0,971.59424.80011:03:03
0,971.00025.80011:03:03
0,9744526.24511:03:03
0,9790027.14511:03:10
0,971.00028.14511:03:14
0,976128.20611:03:19
0,9776028.96611:05:59
0,971.60030.56611:05:59
0,9743931.00511:05:59
0,971.00032.00511:05:59
0,971.00033.00511:06:09
0,9720133.20611:06:11
0,9820133.40711:07:30
0,9828233.68911:07:30
0,9712033.80911:07:36
0,9725034.05911:10:25
0,9750034.55911:11:24
0,9713034.68911:11:31
0,9710034.78911:11:36
0,9712034.90911:11:42
0,9738235.29111:11:55
0,9750035.79111:11:57
0,9750036.29111:12:00
0,9725036.54111:12:06
0,9724836.78911:12:20
0,97236.79111:13:16
0,9711036.90111:13:16
0,9730037.20111:13:16
0,9725037.45111:13:16
0,972.00039.45111:13:16
0,9612039.57111:13:16
0,9670040.27111:13:16
0,961.01841.28911:13:16
0,965041.33911:13:29
0,9790042.23911:16:02
0,9710042.33911:16:02
0,9790043.23911:16:23
0,971.00044.23911:16:23
0,9775044.98911:16:23
0,9740045.38911:16:23
0,9871846.10711:16:23
0,981.00047.10711:16:23
0,984.23251.33911:16:23
0,9738251.72111:25:58
0,9750052.22111:26:03
0,972652.24711:27:22
0,9711852.36511:27:55
0,9750052.86511:28:22
0,9725053.11511:28:41
0,9725053.36511:31:32
0,9745353.81811:33:37
0,971053.82811:33:52
0,971.05954.88711:33:52
0,9750055.38711:37:34
0,971.00056.38711:39:06
0,9725056.63711:44:33
0,9725056.88711:44:35
0,971.00057.88711:48:04
0,971.00058.88711:48:17
0,9720059.08711:48:17
0,9713059.21711:48:28
0,9710059.31711:48:39
0,9727059.58711:48:53
0,971.00060.58711:48:53
0,9773061.31711:49:03
0,9727061.58711:54:03
0,9748062.06711:54:03
0,97562.07211:56:25
0,971562.08712:00:00
0,9798563.07212:00:00
0,971563.08712:00:03
0,9750063.58712:00:45
0,9725063.83712:03:29
0,976.64070.47712:06:47
0,972.00072.47712:06:47
0,971.36073.83712:06:47
0,9781774.65412:07:13
0,981.00075.65412:07:13
0,981275.66612:07:13
0,9865076.31612:07:17
0,982176.33712:07:24
0,977976.41612:07:24
0,982.00078.41612:13:56
0,985.00083.41612:13:56
0,9860084.01612:13:56
0,9840084.41612:14:15
0,972.40086.81612:26:28
0,9760087.41612:40:22
0,9750087.91612:40:32
0,9740088.31612:40:36
0,98288.31812:42:12
0,9750088.81813:08:45
0,9729889.11613:08:45
0,9760089.71613:08:45
0,9723389.94913:10:01
0,9729090.23913:10:11
0,9730090.53913:10:14
0,9725090.78913:10:19
0,972990.81813:19:04
0,971.00091.81813:36:56
0,9718592.00313:39:10
0,9742092.42313:39:10
0,971.00093.42313:40:39
0,9758094.00313:42:09
0,9742094.42313:42:09
0,9710094.52313:47:51
0,9710094.62313:47:53
0,9720094.82313:55:34
0,9758095.40313:55:57
0,9735095.75313:55:57
0,9750096.25313:55:57
0,971.00097.25313:55:57
0,977097.32313:56:18
0,975197.37413:56:49
0,9794198.31513:58:25
0,971598.33013:58:25
0,971.00099.33013:58:25
0,971.000100.33013:58:25
0,961.500101.83013:58:25
0,96670102.50013:58:25
0,961.000103.50013:58:25
0,963.000106.50013:58:25
0,96874107.37413:58:25
0,963.058110.43213:58:33
0,96800111.23213:58:33
0,964.000115.23213:58:33
0,961.000116.23213:58:33
0,961.142117.37413:58:33
0,96258117.63213:58:51
0,96242117.87414:00:01
0,96358118.23214:00:01
0,96500118.73214:00:34
0,9650118.78214:01:07
0,9692118.87414:03:40
0,96500119.37414:06:31
0,96908120.28214:17:45
0,96292120.57414:17:45
0,962.208122.78214:20:57
0,961.000123.78214:20:57
0,961.000124.78214:20:57
0,96110124.89214:20:57
0,951.000125.89214:22:34
0,95100125.99214:22:42
0,95100126.09214:22:42
0,95100126.19214:22:43
0,95200126.39214:22:50
0,95600126.99214:22:52
0,951.900128.89214:22:52
0,96682129.57414:25:32
0,96500130.07414:26:51
0,9615130.08914:26:51
0,96485130.57414:26:51
0,96757131.33114:31:11
0,96243131.57414:40:13
0,96507132.08114:40:13
0,96500132.58114:44:01
0,951.000133.58114:44:11
0,951.100134.68114:44:11
0,952.400137.08114:44:11
0,95600137.68114:46:45
0,95150137.83114:46:45
0,953.000140.83114:47:27
0,951.500142.33114:47:41
0,95500142.83114:47:47
0,951.500144.33114:47:57
0,951.000145.33114:48:00
0,95500145.83114:48:05
0,95750146.58114:48:05
0,95500147.08114:50:40
0,95500147.58114:51:20
0,95500148.08114:51:20
0,96300148.38114:51:21
0,951.000149.38114:53:11
0,95500149.88114:54:52
0,96161150.04214:54:57
0,95250150.29214:56:45
0,95500150.79214:57:27
0,951.000151.79215:00:15
0,95100151.89215:01:50
0,95150152.04215:03:47
0,9560152.10215:07:13
0,95350152.45215:08:27
0,951.500153.95215:12:34
0,95250154.20215:12:51
0,96750154.95215:12:51
0,95110155.06215:23:10
0,942.940158.00215:23:10
0,94250158.25215:23:10
0,941.000159.25215:24:10
0,94250159.50215:24:22
0,94250159.75215:24:22
0,941.000160.75215:26:22
0,941.000161.75215:26:22
0,94750162.50215:26:33
0,94250162.75215:26:33
0,941.000163.75215:26:33
0,941.000164.75215:26:39
0,94500165.25215:28:10
0,94500165.75215:28:38
0,941.500167.25215:28:38
0,943.500170.75215:28:51
0,942.500173.25215:28:51
0,94200173.45215:28:51
0,943.000176.45215:28:51
0,93700177.15215:29:41
0,93500177.65215:30:17
0,93100177.75215:30:37
0,93100177.85215:30:37
0,93120177.97215:38:16
0,93250178.22215:38:21
0,941.000179.22215:39:30
0,941.050180.27215:39:30
0,94750181.02215:39:37
0,94200181.22215:41:10
0,9420181.24215:41:31
0,94750181.99215:41:46
0,94230182.22215:42:57
0,951.000183.22215:57:01
0,95250183.47216:00:34
0,951.000184.47216:00:53
0,951.000185.47216:03:40
0,95200185.67216:08:28
0,954.550190.22216:08:28
0,95450190.67216:08:34
0,9450190.72216:08:34
0,94750191.47216:10:47
0,9450191.52216:10:47
0,94200191.72216:10:47
0,941.500193.22216:11:12
0,94200193.42216:11:19
0,94170193.59216:11:19
0,94200193.79216:11:19
0,941.430195.22216:11:19
0,94500195.72216:12:11
0,9450195.77216:15:41
0,941.950197.72216:15:41
0,941.000198.72216:17:12
0,95180198.90216:18:11
0,9553198.95516:18:30
0,9520198.97516:20:02
0,94120199.09516:27:44
0,94180199.27516:27:44
0,95100199.37516:35:50
0,95147199.52216:38:00
0,95900200.42216:38:00
0,95810201.23216:41:21
0,95143201.37516:42:50
0,9433201.40816:42:50
0,94100201.50816:42:50
0,9450201.55816:43:28
0,94174201.73216:43:51
0,952.000203.73216:50:05
0,951.000204.73216:51:44
0,952.000206.73216:54:05
0,9476206.80816:57:21
0,9450206.85816:57:21
0,94350207.20816:57:29
0,9424207.23216:57:32
0,9550207.28216:59:36
0,95150207.43217:10:46
0,95850208.28217:10:46
0,952.230210.51217:10:46
0,95238210.75017:10:46
0,95332211.08217:10:46
0,95168211.25017:10:46
0,95500211.75017:10:46
0,951.000212.75017:10:46
0,95980213.73017:12:20
0,95500214.23017:13:58
0,95500214.73017:14:31

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20190,930,930,950,92
    18-03-20190,910,940,960,91
    15-03-20190,960,920,980,92
    14-03-20190,970,941,000,92
    13-03-20190,810,950,950,80
    12-03-20190,780,800,810,77
    08-03-20190,790,780,800,78
    07-03-20190,810,800,820,80
    06-03-20190,830,810,840,80
    05-03-20190,830,840,880,83
    04-03-20190,840,830,850,82
    01-03-20190,860,830,860,82
    28-02-20190,830,840,860,83
    27-02-20190,820,830,840,82
    26-02-20190,820,830,830,81
    25-02-20190,840,820,840,82
    22-02-20190,820,830,840,82
    21-02-20190,830,830,850,82
    20-02-20190,810,830,830,79
    19-02-20190,820,810,830,81
    18-02-20190,780,820,820,78
    14-02-20190,780,780,800,77
    13-02-20190,800,770,800,75
    12-02-20190,810,810,830,80
    11-02-20190,790,800,820,79
    08-02-20190,750,770,780,75
    07-02-20190,750,750,790,74
    06-02-20190,750,770,780,73
    05-02-20190,730,740,740,72
    04-02-20190,710,720,720,71
    01-02-20190,700,710,720,69
    31-01-20190,720,700,730,70
    30-01-20190,720,730,730,72
    29-01-20190,700,730,730,70
    28-01-20190,720,720,740,71
    25-01-20190,700,720,730,70
    24-01-20190,720,720,730,71
    23-01-20190,750,730,750,72
    22-01-20190,700,750,750,70
    21-01-20190,680,720,720,68
    17-01-20190,660,660,680,66
    16-01-20190,670,670,680,66
    15-01-20190,680,680,690,66
    14-01-20190,670,670,680,66
    11-01-20190,690,680,710,68
    07-01-20190,610,620,630,61