Συνεχης ενημερωση

ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)

3,3900 €

0,0950 (2,88%)

Άνοιγμα 3,3650
Υψηλό 3,4200
Χαμηλό 3,3650

Όγκος 222.523
Τζίρος 754.140 €
Πράξεις 564

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
3,3900	22	17:12:10
3,3900	578	17:12:10
3,3900	422	17:12:00
3,3900	16	17:12:00
3,3900	262	17:12:00
3,3900	938	17:12:00
3,3900	2	17:12:00
3,3900	40	17:12:00
3,3900	20	17:12:00
3,3800	1	16:59:42
3,4000	1.469	16:59:41
3,4000	215	16:59:31
3,4000	675	16:59:31
3,3950	110	16:59:31
3,3950	90	16:59:00
3,3950	200	16:59:00
3,3950	1.500	16:59:00
3,3950	10	16:59:00
3,3950	50	16:59:00
3,3950	350	16:59:00
3,3950	600	16:59:00
3,3900	200	16:59:00
3,3800	500	16:55:07
3,3800	31	16:54:19
3,3800	1.000	16:54:01
3,3850	170	16:50:15
3,3850	115	16:50:15
3,3850	385	16:48:44
3,3800	35	16:48:44
3,3800	315	16:48:44
3,3800	208	16:48:44
3,3800	57	16:48:44
3,3750	246	16:45:08
3,3750	281	16:45:08
3,3750	294	16:45:08
3,3750	273	16:45:08
3,3750	252	16:45:08
3,3750	154	16:45:08
3,3700	1	16:39:36
3,3700	188	16:39:36
3,3700	1	16:39:36
3,3700	99	16:39:02
3,3650	1	16:28:04
3,3650	88	16:28:04
3,3650	12	16:19:42
3,3650	8	16:19:42
3,3650	100	16:19:42
3,3650	1.337	16:19:42
3,3700	1.000	16:18:43
3,3650	5	16:18:10
3,3700	500	16:17:41
3,3700	400	16:16:36
3,3700	500	16:14:14
3,3700	1.000	16:14:04
3,3700	260	16:13:34
3,3700	472	16:13:34
3,3700	505	16:13:33
3,3700	467	16:13:33
3,3700	1.000	16:13:33
3,3700	103	16:13:33
3,3700	200	16:13:33
3,3700	1.000	16:13:33
3,3750	100	16:13:33
3,3750	1.597	16:13:33
3,3750	400	16:13:02
3,3800	179	16:13:01
3,3800	1.730	16:09:09
3,3800	91	16:08:57
3,3800	409	16:08:57
3,3850	100	16:07:46
3,3850	62	16:04:56
3,3850	1	16:04:55
3,3850	1	16:04:54
3,3850	5	16:04:53
3,3850	5	16:04:53
3,3850	1	16:04:49
3,3850	24	16:04:48
3,3850	61	16:04:48
3,3850	57	16:04:48
3,3850	65	16:04:48
3,3850	55	16:04:47
3,3850	63	16:04:47
3,3850	100	16:04:47
3,3800	91	15:51:10
3,3800	20	15:51:10
3,3800	889	15:51:10
3,3800	71	15:46:12
3,3900	769	15:44:31
3,3900	131	15:44:31
3,3850	100	15:44:31
3,3850	10	15:42:49
3,3850	46	15:42:49
3,3850	134	15:42:49
3,3850	266	15:40:20
3,3850	234	15:40:20
3,3850	200	15:37:45
3,3850	1	15:36:29
3,3850	55	15:35:05
3,3850	98	15:35:05
3,3850	12	15:34:49
3,3850	1	15:34:49
3,3850	13	15:34:49
3,3850	42	15:34:48
3,3850	44	15:34:48
3,3850	1	15:34:48
3,3850	3	15:15:04
3,3850	196	15:15:04
3,3850	50	15:15:04
3,3850	126	15:15:04
3,3850	5	15:12:59
3,3800	80	15:12:53
3,3800	5	15:10:04
3,3800	255	15:09:11
3,3800	200	15:09:11
3,3800	1	15:04:41
3,3800	1	15:04:41
3,3800	133	15:04:41
3,3800	107	15:03:47
3,3800	98	15:03:47
3,3800	86	15:03:38
3,3800	79	15:03:38
3,3800	89	15:03:38
3,3800	77	15:03:38
3,3800	79	15:03:38
3,3800	90	15:03:12
3,3800	56	14:59:35
3,3800	83	14:59:35
3,3800	91	14:59:35
3,3800	81	14:59:35
3,3800	89	14:59:35
3,3800	1.000	14:58:12
3,3800	159	14:51:43
3,3800	141	14:51:42
3,3800	58	14:44:21
3,3800	102	14:44:21
3,3800	92	14:32:50
3,3800	170	14:32:50
3,3800	175	14:32:50
3,3800	178	14:32:50
3,3800	185	14:32:50
3,3800	161	14:32:49
3,3800	39	14:32:49
3,3800	324	14:32:23
3,3800	100	14:32:09
3,3800	3	14:30:36
3,3800	334	14:28:24
3,3800	616	14:28:24
3,3800	4	14:23:31
3,3800	200	14:10:37
3,3800	10	14:01:44
3,3800	10	14:01:03
3,3750	1.003	13:58:52
3,3750	797	13:58:52
3,3800	2	13:57:19
3,3800	10	13:55:02
3,3800	149	13:38:21
3,3800	499	13:38:21
3,3800	1	13:38:21
3,3800	1	13:38:17
3,3800	169	13:38:17
3,3800	548	13:38:17
3,3800	37	13:38:17
3,3800	300	13:38:17
3,3800	2.000	13:38:13
3,3800	1.400	13:38:08
3,3800	500	13:38:08
3,3900	100	13:29:22
3,3750	500	13:29:17
3,3850	500	13:28:44
3,3800	400	13:24:34
3,3800	400	13:24:13
3,3750	198	13:18:48
3,3800	102	13:18:48
3,3800	100	13:13:39
3,3800	1.000	13:12:36
3,3750	5	13:07:35
3,3800	1.000	13:03:41
3,3800	1.300	13:03:41
3,3900	344	12:59:24
3,3900	156	12:59:24
3,3900	308	12:57:36
3,3900	449	12:57:36
3,3900	1.500	12:57:36
3,3900	600	12:57:36
3,3900	1.500	12:57:36
3,3850	500	12:57:36
3,3850	143	12:57:36
3,3850	357	12:55:25
3,3850	33	12:55:25
3,3850	967	12:53:35
3,3850	663	12:53:35
3,3800	20	12:49:47
3,3850	537	12:48:10
3,3850	100	12:48:10
3,3850	600	12:48:10
3,3850	500	12:48:10
3,3800	300	12:47:36
3,3800	1.200	12:47:36
3,3800	500	12:47:36
3,3750	1.000	12:35:13
3,3650	500	12:34:37
3,3700	316	12:33:45
3,3700	26	12:33:33
3,3700	70	12:33:17
3,3700	1.000	12:32:19
3,3700	200	12:32:19
3,4000	25	12:13:52
3,3950	1.500	12:13:52
3,3950	700	12:13:52
3,3950	1.000	12:13:52
3,3950	751	12:13:52
3,3900	1.500	12:13:52
3,3900	1.250	12:13:52
3,3900	500	12:13:52
3,3900	700	12:13:52
3,3850	300	12:13:52
3,3850	550	12:13:52
3,3800	724	12:13:52
3,3700	400	12:12:37
3,3700	143	12:12:37
3,3700	200	12:12:37
3,3700	50	12:12:31
3,3700	200	12:12:31
3,3700	150	12:12:31
3,3750	15	12:12:13
3,3750	1	12:12:13
3,3750	1.484	12:12:13
3,3750	38	12:12:13
3,3800	1	12:12:13
3,3800	7	12:12:12
3,3800	711	12:12:12
3,3800	281	12:12:12
3,3850	1.450	12:00:55
3,3850	250	12:00:51
3,3850	100	12:00:32
3,3850	400	11:58:56
3,3850	370	11:58:20
3,3850	131	11:58:20
3,3850	999	11:58:20
3,3800	500	11:58:20
3,3750	112	11:50:45
3,3800	1	11:48:36
3,3800	24	11:46:50
3,3800	1.700	11:46:50
3,3850	1	11:46:25
3,3850	4	11:46:21
3,3850	495	11:46:21
3,3850	500	11:46:21
3,3800	75	11:45:58
3,3800	15	11:45:42
3,3800	10	11:45:24
3,3800	1.000	11:44:37
3,3800	300	11:44:37
3,3800	100	11:44:37
3,3800	1.200	11:40:17
3,3800	100	11:40:17
3,3850	1.000	11:40:17
3,3850	400	11:40:17
3,3850	100	11:40:17
3,3850	400	11:40:09
3,3950	150	11:37:38
3,3800	1.500	11:34:03
3,3800	2.000	11:34:03
3,3800	26	11:30:39
3,3800	87	11:29:59
3,3950	730	11:29:50
3,3900	270	11:29:50
3,3900	30	11:29:41
3,3900	50	11:28:57
3,3950	869	11:23:50
3,3900	500	11:23:50
3,3800	131	11:23:50
3,3750	103	11:22:24
3,3750	1.000	11:22:24
3,3750	332	11:22:04
3,3750	65	11:22:04
3,3750	500	11:22:04
3,3800	261	11:21:42
3,3800	139	11:21:42
3,3800	193	11:21:37
3,3800	307	11:21:37
3,3800	4.693	11:21:23
3,3900	500	11:21:23
3,3900	1.000	11:21:23
3,3900	300	11:21:23
3,3900	67	11:21:23
3,4000	440	11:21:23
3,4000	1.010	11:21:06
3,4000	7.450	11:21:06
3,4050	10	11:21:06
3,4050	30	11:21:06
3,4050	20	11:20:55
3,4050	224	11:18:50
3,4050	625	11:18:50
3,4050	568	11:18:50
3,4050	530	11:18:50
3,4050	1.223	11:18:50
3,4050	700	11:18:50
3,4050	30	11:18:50
3,4050	1.100	11:18:50
3,4100	1.400	11:17:45
3,4150	1.450	11:14:51
3,4150	50	11:14:51
3,4100	100	11:14:35
3,4100	500	11:14:20
3,4100	1.000	11:14:20
3,4150	13	11:10:55
3,4200	900	11:09:40
3,4200	500	11:09:40
3,4200	100	11:09:40
3,4200	500	11:09:40
3,4200	2.500	11:09:40
3,4200	500	11:09:32
3,4150	370	11:09:16
3,4150	100	11:09:14
3,4150	200	11:09:14
3,4150	800	11:09:14
3,4150	100	11:08:46
3,4150	100	11:08:44
3,4150	1	11:08:17
3,4150	3	11:08:17
3,4150	297	11:08:17
3,4150	699	11:08:17
3,4150	1	11:08:10
3,4150	19	11:07:58
3,4150	450	11:07:36
3,4150	50	11:07:36
3,4150	200	11:07:35
3,4150	300	11:06:40
3,4150	1.500	11:05:43
3,4150	300	11:05:43
3,4150	158	11:05:43
3,4150	342	11:05:43
3,4150	658	11:05:43
3,4100	442	11:03:04
3,4100	610	11:03:02
3,4100	600	11:01:41
3,4100	348	11:01:41
3,4100	1.652	11:01:07
3,4100	348	11:00:27
3,4050	250	11:00:16
3,4100	500	10:59:33
3,4100	652	10:59:22
3,4100	500	10:59:22
3,4100	611	10:59:22
3,4100	196	10:59:21
3,4100	193	10:58:47
3,4100	570	10:58:47
3,4100	500	10:58:47
3,4100	500	10:58:47
3,4000	50	10:58:45
3,4000	2.500	10:58:45
3,3950	1	10:58:15
3,3950	49	10:58:15
3,3950	1	10:56:28
3,3950	4	10:56:28
3,3950	495	10:56:28
3,4050	160	10:55:52
3,4050	100	10:55:52
3,4050	1.500	10:55:52
3,4050	490	10:55:52
3,4050	10	10:55:46
3,4050	250	10:55:46
3,4050	200	10:53:24
3,4000	304	10:53:18
3,4000	1.500	10:53:18
3,4000	196	10:52:58
3,4000	804	10:52:43
3,4000	446	10:52:30
3,4000	500	10:52:30
3,4000	54	10:52:30
3,4000	250	10:52:23
3,4000	500	10:51:43
3,3950	500	10:51:43
3,4050	550	10:50:34
3,4050	500	10:50:34
3,4050	950	10:50:34
3,4000	211	10:50:24
3,4000	500	10:50:24
3,4000	789	10:50:24
3,4000	50	10:49:22
3,3950	50	10:48:41
3,4000	161	10:48:30
3,4050	50	10:48:16
3,4050	100	10:48:16
3,4000	50	10:48:05
3,4000	100	10:48:05
3,4000	189	10:48:05
3,4000	200	10:47:54
3,4000	152	10:47:38
3,4000	473	10:47:38
3,4000	50	10:47:29
3,4000	50	10:47:29
3,4000	401	10:47:29
3,3950	50	10:47:17
3,4000	599	10:47:12
3,4000	1	10:47:12
3,3950	50	10:47:08
3,3950	500	10:46:24
3,3950	1	10:46:14
3,3950	1	10:46:13
3,3950	152	10:46:13
3,3950	354	10:46:13
3,3950	373	10:46:13
3,3950	372	10:46:13
3,3950	392	10:46:13
3,3950	1.000	10:46:13
3,3950	355	10:46:13
3,4000	12	10:46:09
3,4000	487	10:46:09
3,4000	800	10:46:09
3,4000	400	10:46:09
3,4000	300	10:46:05
3,4000	200	10:46:05
3,3950	200	10:46:02
3,3950	800	10:45:49
3,3950	400	10:45:41
3,3900	133	10:45:18
3,3900	67	10:45:18
3,3900	40	10:45:14
3,3900	343	10:44:21
3,3900	348	10:43:25
3,3900	2.309	10:43:25
3,3950	300	10:43:24
3,3950	500	10:43:21
3,3950	700	10:43:04
3,3950	980	10:43:00
3,3950	520	10:43:00
3,3950	480	10:43:00
3,3900	10	10:42:05
3,3950	20	10:41:56
3,3950	380	10:41:56
3,3900	81	10:41:56
3,3900	343	10:41:55
3,3900	2	10:41:54
3,3900	233	10:41:54
3,3900	376	10:41:54
3,3900	50	10:41:53
3,3900	500	10:41:53
3,3900	600	10:41:53
3,3900	400	10:41:52
3,3850	52	10:41:16
3,3850	600	10:41:03
3,3800	100	10:40:33
3,3850	500	10:40:15
3,3850	291	10:40:15
3,3850	1.500	10:40:14
3,3800	40	10:39:34
3,3800	1	10:39:34
3,3800	57	10:39:34
3,3700	74	10:39:16
3,3700	50	10:39:16
3,3750	1	10:39:16
3,3800	1	10:39:00
3,3800	9	10:38:41
3,3800	941	10:38:41
3,3800	250	10:38:41
3,3800	1.500	10:38:41
3,3800	99	10:38:41
3,3750	24	10:37:59
3,3750	131	10:37:58
3,3700	44	10:37:58
3,3700	1	10:37:58
3,3700	2	10:37:57
3,3700	2	10:37:56
3,3700	1	10:37:55
3,3700	1	10:37:55
3,3700	1	10:37:54
3,3700	4	10:37:54
3,3700	1	10:37:52
3,3700	3	10:37:52
3,3700	340	10:37:50
3,3700	162	10:37:50
3,3700	457	10:37:50
3,3700	600	10:37:50
3,3700	300	10:37:50
3,3700	581	10:37:50
3,3700	10	10:37:44
3,3800	401	10:37:26
3,3750	599	10:37:26
3,3700	58	10:37:15
3,3700	351	10:37:11
3,3700	499	10:37:11
3,3700	1	10:36:57
3,3750	1	10:36:43
3,3750	1	10:36:38
3,3750	131	10:36:38
3,3750	300	10:36:36
3,3750	567	10:36:13
3,3800	650	10:36:06
3,3800	500	10:36:05
3,3800	50	10:35:53
3,3800	450	10:35:53
3,3850	1	10:35:35
3,3850	99	10:35:35
3,3850	499	10:35:25
3,3850	1	10:35:16
3,3850	1	10:35:14
3,3850	148	10:35:14
3,3850	250	10:35:14
3,3900	200	10:34:21
3,4050	1.000	10:33:11
3,3900	1	10:32:50
3,3900	69	10:32:50
3,3900	310	10:32:50
3,4150	709	10:32:44
3,4100	1.000	10:32:44
3,4100	150	10:32:44
3,4100	100	10:32:44
3,4100	500	10:32:44
3,4000	1.000	10:32:44
3,4000	1	10:32:44
3,3950	40	10:32:44
3,4000	80	10:32:23
3,4000	1.419	10:32:20
3,4000	131	10:31:57
3,4050	500	10:31:57
3,4000	500	10:31:56
3,4000	1.000	10:31:56
3,4000	100	10:31:56
3,4000	1.000	10:31:56
3,3950	500	10:31:56
3,3950	150	10:31:56
3,3950	150	10:31:56
3,3900	50	10:31:56
3,3900	450	10:31:37
3,3900	1.050	10:31:37
3,3900	800	10:31:24
3,3850	500	10:31:24
3,3800	500	10:31:24
3,3750	200	10:31:24
3,3750	300	10:31:22
3,3900	200	10:30:48
3,3900	200	10:30:43
3,3900	750	10:30:43
3,3900	900	10:30:43
3,3900	100	10:30:26
3,3800	200	10:30:26
3,3800	300	10:30:04
3,3650	250	10:29:55
3,3650	200	10:29:55
3,3650	1.414	10:29:55
3,3650	1.500	10:29:55
3,3650	50	10:29:55
3,3650	848	10:29:55
3,3650	1.396	10:29:55
3,3650	1.604	10:29:55
3,3650	1.000	10:29:55
3,3650	20	10:29:55
3,3650	5	10:29:55
3,3650	2.000	10:29:55
3,3650	371	10:29:55
3,3650	700	10:29:55
3,3650	429	10:29:55

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%