Συνεχης ενημερωση

ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)

1,0380 €

0,0100 (0,97%)

Άνοιγμα 1,0300
Υψηλό 1,0440
Χαμηλό 1,0220

Όγκος 1.795.083
Τζίρος 1.853.147 €
Πράξεις 462

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
1,0380	1.178	16:10:28
1,0380	1.253	16:10:28
1,0380	5.000	16:10:28
1,0420	1.000	16:05:47
1,0400	5.000	16:04:54
1,0420	739	16:04:37
1,0400	1.761	16:04:37
1,0400	2.000	16:04:37
1,0400	10.000	16:04:37
1,0400	2.500	16:04:37
1,0340	2.344	16:02:59
1,0340	1.000	16:02:57
1,0320	1.460	16:02:55
1,0340	3.540	16:02:50
1,0340	706	16:02:37
1,0340	10.000	16:02:37
1,0340	5.000	16:02:37
1,0340	2.756	16:02:37
1,0340	1.538	16:02:37
1,0340	3.462	16:02:19
1,0340	2.000	16:02:19
1,0340	4.538	16:02:19
1,0340	1.800	16:02:12
1,0340	3.662	16:02:11
1,0360	5.000	16:02:05
1,0360	697	16:02:05
1,0400	641	16:01:22
1,0380	4.359	16:01:22
1,0380	10.000	16:01:22
1,0360	813	16:00:36
1,0360	25	16:00:36
1,0360	1.269	16:00:36
1,0360	893	16:00:36
1,0360	2.000	16:00:36
1,0360	5.000	16:00:36
1,0360	2.256	15:55:44
1,0360	5.000	15:55:44
1,0360	1.000	15:55:44
1,0360	1.744	15:55:44
1,0360	30	15:48:48
1,0360	2.756	15:48:48
1,0360	10.000	15:48:48
1,0360	2.214	15:48:48
1,0400	10.000	15:47:54
1,0440	870	15:46:28
1,0420	130	15:46:28
1,0420	500	15:46:28
1,0420	6.500	15:46:28
1,0400	1.000	15:46:28
1,0400	9.000	15:45:59
1,0420	3.500	15:40:52
1,0360	2.786	15:39:28
1,0360	1.069	15:39:28
1,0380	184	15:39:28
1,0380	1.061	15:39:28
1,0400	4.900	15:39:28
1,0440	1.000	15:38:08
1,0420	10.000	15:38:08
1,0400	100	15:37:27
1,0400	900	15:37:09
1,0400	200	15:34:31
1,0440	3.661	15:34:26
1,0440	3.000	15:34:26
1,0440	2.000	15:34:26
1,0440	2.000	15:34:26
1,0440	1.000	15:34:26
1,0420	10.000	15:34:26
1,0420	1.000	15:34:26
1,0420	3.289	15:34:26
1,0420	1.000	15:34:26
1,0420	15.000	15:34:26
1,0420	8.050	15:34:26
1,0420	1.950	15:34:00
1,0420	3.000	15:34:00
1,0420	2.000	15:34:00
1,0420	2.000	15:34:00
1,0420	50	15:34:00
1,0420	1.000	15:34:00
1,0400	13.900	15:33:33
1,0400	4.000	15:31:15
1,0400	3.866	15:31:14
1,0400	6.344	15:31:10
1,0400	1.000	15:31:06
1,0400	2.731	15:31:06
1,0400	10.000	15:31:06
1,0400	15.000	15:31:06
1,0400	100	15:31:06
1,0400	3.318	15:31:06
1,0400	3.000	15:31:06
1,0400	2.000	15:31:06
1,0400	2.000	15:31:06
1,0400	450	15:31:06
1,0400	90.000	15:31:06
1,0400	2.000	15:31:06
1,0400	1.000	15:31:06
1,0400	20.000	15:31:06
1,0380	50	15:31:06
1,0380	1.000	15:31:06
1,0380	1.440	15:31:06
1,0380	3.500	15:31:06
1,0380	10.000	15:31:06
1,0380	1.000	15:31:06
1,0380	3.000	15:31:06
1,0380	2.000	15:31:06
1,0380	2.000	15:31:06
1,0380	600	15:31:06
1,0380	36.664	15:31:06
1,0380	1.000	15:31:06
1,0380	20.000	15:31:06
1,0360	36	15:31:06
1,0360	10.100	15:31:06
1,0360	500	15:31:06
1,0360	500	15:31:06
1,0360	3.000	15:31:06
1,0360	1.000	15:31:06
1,0360	2.500	15:31:06
1,0360	2.000	15:31:06
1,0360	2.000	15:31:06
1,0360	2.000	15:31:06
1,0320	44.501	15:30:26
1,0320	5.000	15:30:12
1,0320	1.264	15:30:12
1,0340	2.756	15:30:07
1,0340	10.000	15:30:07
1,0340	15.000	15:30:07
1,0340	1.155	15:30:07
1,0340	66	15:30:07
1,0340	766	15:30:07
1,0340	15.000	15:30:07
1,0340	2.195	15:30:07
1,0340	2.297	15:30:07
1,0360	1.000	15:29:53
1,0360	9.000	15:29:53
1,0360	1.000	15:29:41
1,0360	9.000	15:29:41
1,0360	10.000	15:29:38
1,0360	1.000	15:28:15
1,0340	1.403	15:27:49
1,0340	500	15:27:49
1,0340	500	15:27:49
1,0340	5.300	15:27:49
1,0340	1.000	15:27:25
1,0340	13.700	15:27:25
1,0340	3.000	15:27:25
1,0340	300	15:27:25
1,0340	2.000	15:27:25
1,0340	2.000	15:27:25
1,0340	3.000	15:27:25
1,0320	500	15:24:45
1,0320	2.500	15:24:45
1,0320	3.000	15:24:45
1,0320	2.500	15:24:45
1,0320	1.000	15:24:45
1,0320	1.700	15:24:45
1,0320	17.536	15:24:45
1,0300	501	15:22:51
1,0300	1.219	15:22:51
1,0300	780	15:22:51
1,0300	5.000	15:20:09
1,0300	5.000	15:20:09
1,0300	5.000	15:19:12
1,0300	1.503	15:19:12
1,0300	5.000	15:19:12
1,0300	5.000	15:19:12
1,0300	2.756	15:19:12
1,0300	1.040	15:19:12
1,0300	867	15:19:12
1,0300	262	15:19:12
1,0300	5.279	15:19:12
1,0300	2.500	15:18:18
1,0300	2.221	15:17:23
1,0300	279	15:17:23
1,0300	10.000	15:14:39
1,0320	2.464	15:14:31
1,0320	3.000	15:14:31
1,0320	9.536	15:14:31
1,0320	10.000	15:05:33
1,0300	2.500	15:05:25
1,0300	2.500	15:02:55
1,0300	120	15:00:25
1,0300	1.000	14:55:54
1,0300	500	14:55:54
1,0300	3.101	14:55:54
1,0300	1.899	14:53:50
1,0300	5.000	14:48:51
1,0300	2.505	14:44:18
1,0300	1.900	14:42:12
1,0300	595	14:42:12
1,0300	2.500	14:40:52
1,0300	2.905	14:36:07
1,0300	2.095	14:36:05
1,0300	7.905	14:35:02
1,0300	2.095	14:28:19
1,0300	661	14:26:05
1,0300	870	14:26:05
1,0300	1.471	14:26:05
1,0300	2	14:26:05
1,0300	10.000	14:26:05
1,0300	6.996	14:26:05
1,0300	2.500	14:24:30
1,0300	2.500	14:24:30
1,0300	3.004	14:24:30
1,0300	50	14:22:05
1,0300	1.071	14:21:20
1,0300	875	14:19:27
1,0300	2.325	14:19:27
1,0300	1.000	14:17:54
1,0280	5.482	14:17:28
1,0300	1.790	14:10:49
1,0300	2.000	14:10:12
1,0300	2.885	14:09:58
1,0300	2.969	14:09:58
1,0300	50	14:08:47
1,0300	40	14:07:40
1,0300	200	14:07:07
1,0280	2.244	14:02:12
1,0280	2.756	14:02:12
1,0280	5.000	14:02:12
1,0300	2.000	14:00:07
1,0300	979	13:59:14
1,0300	52	13:54:57
1,0300	3.710	13:54:57
1,0300	2.500	13:51:10
1,0300	979	13:50:54
1,0300	21	13:50:54
1,0300	10.000	13:45:37
1,0320	897	13:45:37
1,0320	14.500	13:44:34
1,0300	2.500	13:43:45
1,0300	33	13:43:45
1,0300	2.500	13:43:45
1,0300	2.500	13:43:45
1,0300	2.446	13:43:45
1,0300	5.000	13:41:50
1,0300	2.554	13:41:39
1,0300	7.446	13:41:39
1,0300	20	13:41:33
1,0280	5.000	13:35:41
1,0280	10.000	13:34:44
1,0280	2.756	13:32:14
1,0280	61	13:32:14
1,0280	10.000	13:32:14
1,0280	5.000	13:32:14
1,0280	10.000	13:32:14
1,0280	17.799	13:32:14
1,0280	201	13:30:19
1,0280	2.756	13:30:19
1,0280	50	13:30:19
1,0280	6.993	13:30:19
1,0280	6.007	13:18:28
1,0280	233	13:18:28
1,0280	764	13:18:28
1,0280	1.240	13:18:28
1,0280	1.756	13:18:28
1,0300	1.515	13:16:34
1,0300	1.000	13:16:34
1,0300	19	13:15:20
1,0280	10.000	13:13:22
1,0320	500	13:10:40
1,0320	64.567	13:10:15
1,0320	2.000	13:10:15
1,0320	10.000	13:10:15
1,0320	2.000	13:10:15
1,0320	3.000	13:10:15
1,0300	1.000	13:10:15
1,0300	10.000	13:10:15
1,0300	7.433	13:10:15
1,0300	500	13:07:54
1,0280	1.000	12:59:59
1,0280	17.244	12:57:57
1,0280	2.756	12:57:57
1,0300	2.067	12:56:15
1,0300	2.500	12:53:53
1,0300	1.433	12:53:53
1,0300	8.567	12:50:52
1,0300	6.433	12:50:25
1,0300	3.567	12:50:01
1,0300	6.433	12:49:56
1,0300	3.567	12:49:56
1,0300	5.000	12:49:39
1,0300	2.500	12:49:06
1,0300	10.000	12:49:06
1,0300	6.400	12:49:06
1,0300	10.000	12:49:06
1,0300	500	12:49:06
1,0300	500	12:49:06
1,0300	6.000	12:49:06
1,0300	3.000	12:49:06
1,0300	2.533	12:49:06
1,0300	1.467	12:43:14
1,0300	533	12:43:14
1,0280	90	12:37:28
1,0280	2.756	12:37:28
1,0280	1.349	12:37:28
1,0280	880	12:37:28
1,0280	28	12:37:28
1,0280	3.000	12:37:28
1,0280	16.380	12:37:28
1,0280	3.620	12:32:02
1,0280	2.000	12:31:47
1,0280	4.380	12:31:47
1,0300	1.000	12:29:58
1,0300	1.467	12:29:03
1,0300	10.000	12:29:03
1,0300	3.533	12:29:03
1,0300	1.017	12:28:46
1,0300	2.500	12:28:46
1,0300	2.000	12:28:46
1,0300	4.483	12:28:46
1,0300	517	12:28:30
1,0300	4.500	12:28:30
1,0300	2.500	12:28:30
1,0300	3.000	12:28:30
1,0300	2.000	12:28:30
1,0300	650	12:28:30
1,0300	6.833	12:28:30
1,0280	10.000	12:27:37
1,0280	3.000	12:22:25
1,0280	2.620	12:21:53
1,0280	4.000	12:21:37
1,0280	2.000	12:20:43
1,0280	1.380	12:20:43
1,0280	5.900	12:20:02
1,0280	2.500	12:19:45
1,0280	2.500	12:14:19
1,0280	36	12:13:49
1,0280	2.684	12:13:49
1,0280	1.000	12:11:53
1,0280	1.000	12:08:46
1,0280	5.316	12:08:46
1,0280	2.500	12:06:26
1,0280	2.184	12:03:56
1,0280	316	12:03:56
1,0280	684	12:02:50
1,0280	16	12:02:50
1,0300	2.500	11:59:32
1,0300	667	11:56:36
1,0300	333	11:56:36
1,0280	4.984	11:56:36
1,0280	16	11:56:36
1,0280	2	11:55:40
1,0280	4.982	11:54:53
1,0280	5.000	11:54:45
1,0280	10.000	11:54:45
1,0280	18	11:54:45
1,0280	2.738	11:53:32
1,0280	864	11:53:32
1,0280	16.398	11:53:32
1,0280	3.602	11:53:04
1,0280	6.398	11:53:04
1,0280	602	11:52:00
1,0280	500	11:51:49
1,0280	898	11:51:49
1,0280	3.000	11:51:49
1,0280	5.000	11:48:27
1,0280	5.000	11:45:31
1,0280	1.433	11:41:03
1,0280	2.067	11:40:21
1,0280	1.933	11:39:30
1,0280	500	11:39:30
1,0280	1.567	11:39:30
1,0280	8.433	11:39:10
1,0280	1.567	11:39:10
1,0280	1.433	11:33:26
1,0280	500	11:33:26
1,0280	2.000	11:33:26
1,0280	2.756	11:33:26
1,0280	300	11:33:26
1,0280	7.511	11:33:26
1,0280	639	11:32:35
1,0300	500	11:31:36
1,0280	1.850	11:31:18
1,0280	650	11:31:18
1,0280	71	11:28:00
1,0300	1.167	11:27:58
1,0300	2.000	11:27:58
1,0300	6.833	11:27:58
1,0280	78	11:26:36
1,0300	500	11:25:39
1,0300	2.667	11:25:36
1,0300	7.333	11:25:36
1,0300	2.667	11:24:33
1,0300	2.333	11:24:33
1,0300	120	11:24:08
1,0300	4.000	11:22:18
1,0300	140	11:21:18
1,0300	3.407	11:17:53
1,0300	3.000	11:17:53
1,0300	593	11:17:53
1,0280	1.201	11:17:34
1,0280	799	11:17:34
1,0300	2.000	11:16:04
1,0280	10.000	11:13:35
1,0280	11.201	11:13:35
1,0280	2.000	11:12:47
1,0280	1.799	11:12:47
1,0280	957	11:12:27
1,0280	767	11:12:27
1,0280	16.806	11:12:27
1,0280	6.470	11:12:27
1,0280	30	11:11:53
1,0280	5.000	11:11:53
1,0280	10.000	11:11:53
1,0280	2.000	11:11:53
1,0280	10.000	11:11:53
1,0280	2.500	11:11:53
1,0280	14.000	11:11:53
1,0280	6.000	11:11:34
1,0280	4.000	11:11:34
1,0280	1.000	11:08:04
1,0260	25.000	11:08:04
1,0260	2.000	11:08:04
1,0240	2.500	11:04:10
1,0240	191	11:02:12
1,0240	3.000	11:01:24
1,0240	2.000	11:01:12
1,0240	10.000	11:00:38
1,0220	3.194	11:00:00
1,0220	1.000	11:00:00
1,0220	2.756	11:00:00
1,0220	2.850	11:00:00
1,0220	7.150	10:58:41
1,0220	600	10:58:41
1,0220	2.000	10:58:41
1,0220	250	10:58:41
1,0240	1.000	10:58:08
1,0240	5.000	10:58:08
1,0240	892	10:58:08
1,0240	438	10:58:08
1,0240	2.479	10:58:08
1,0240	2.500	10:57:55
1,0240	21	10:55:49
1,0240	1.000	10:55:49
1,0240	764	10:55:49
1,0300	15.414	10:44:32
1,0280	5.000	10:44:32
1,0280	9.586	10:44:32
1,0280	414	10:39:56
1,0280	1.000	10:39:56
1,0280	18.586	10:39:56
1,0260	5.000	10:39:56
1,0240	236	10:38:48
1,0240	1.000	10:38:33
1,0240	1.000	10:38:02
1,0240	764	10:38:02
1,0280	600	10:37:54
1,0280	1.500	10:37:26
1,0280	1.181	10:33:58
1,0280	2.790	10:33:46
1,0280	200	10:33:46
1,0280	10	10:33:46
1,0300	500	10:30:02
1,0300	300	10:29:36
1,0300	1.191	10:29:36
1,0300	809	10:29:36
1,0300	1.000	10:29:36
1,0300	123	10:29:36
1,0300	6	10:29:36
1,0300	2	10:29:36

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,8770	8,36 %	0,2220	161.410
ΕΒΡΟΦ	3,7200	7,83 %	0,2700	24.306
ΧΑΙΔΕ	0,7600	5,56 %	0,0400	756
ΝΑΚΑΣ	3,8800	3,74 %	0,1400	102
ΝΤΟΠΛΕΡ	0,8650	3,59 %	0,0300	1.508
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	790.175
ΠΡΔ	0,4540	3,18 %	0,0140	47.000
ΣΠΕΙΣ	7,7200	2,66 %	0,2000	4.183
MTLN	42,7800	2,49 %	1,0400	129.188
ΣΙΔΜΑ	1,7100	2,40 %	0,0400	635

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,1200	-9,68 %	-0,1200	250
ΙΝΤΕΤ	1,4300	-3,70 %	-0,0550	3.100
ΒΙΟ	11,5800	-3,34 %	-0,4000	102.428
ΙΛΥΔΑ	4,9300	-2,95 %	-0,1500	23.214
ΣΑΝΜΕΖΖ	0,1850	-2,94 %	-0,0056	91.905
ΜΙΝ	0,7100	-2,74 %	-0,0200	2.723
CENER	15,0600	-2,59 %	-0,4000	124.985
ΙΑΤΡ	1,9200	-2,54 %	-0,0500	4.714
ΜΕΝΤΙ	2,4500	-2,39 %	-0,0600	3.435
ΕΛΛΑΚΤΩΡ	1,3280	-2,35 %	-0,0320	435.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0380	-0,06 %	-0,0040	17.897.668
ΕΥΡΩΒ	3,5200	-0,28 %	-0,0100	12.473.252
ΑΛΦΑ	3,6440	0,66 %	0,0240	11.352.278
ΕΤΕ	13,4200	-0,74 %	-0,1000	9.904.433
MTLN	42,7800	2,49 %	1,0400	5.487.558
TITC	51,1000	1,39 %	0,7000	3.811.906
ΜΠΕΛΑ	28,2000	-0,21 %	-0,0600	3.462.059
ΔΕΗ	17,9500	-0,55 %	-0,1000	3.256.057
ΟΠΑΠ	18,4200	-0,54 %	-0,1000	2.813.818
BOCHGR	7,9800	-1,72 %	-0,1400	2.712.183

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5200	-0,28 %	3.551.412	12,47εκ.
ΑΛΦΑ	3,6440	0,66 %	3.125.941	11,35εκ.
ΠΕΙΡ	7,0380	-0,06 %	2.531.004	17,90εκ.
ΙΝΛΟΤ	1,0380	0,97 %	1.795.083	1,85εκ.
ΕΛΤΟΝ	2,1300	3,40 %	790.175	1,43εκ.
ΕΤΕ	13,4200	-0,74 %	738.368	9,90εκ.
ΕΛΛΑΚΤΩΡ	1,3280	-2,35 %	435.600	580χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	431.803	30.027
CREDIA	1,5800	0,64 %	374.643	594,3χιλ.
BOCHGR	7,9800	-1,72 %	337.241	2,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	790.175	2,96 %
TREK	2,8770	8,36 %	161.410	2,05 %
EIS	1,9400	-0,51 %	85.103	0,56 %
ΕΚΤΕΡ	3,6300	1,97 %	71.468	0,26 %
ONYX	2,1800	1,40 %	143.031	0,21 %
ΠΕΙΡ	7,0380	-0,06 %	2.531.004	0,20 %
ΠΡΔ	0,4540	3,18 %	47.000	0,19 %
ΓΚΜΕΖΖ	0,4295	-1,94 %	163.793	0,19 %
ΛΑΒΙ	0,9600	1,59 %	303.574	0,18 %
ΕΒΡΟΦ	3,7200	7,83 %	24.306	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,7200	7,83 %	24.306	9,28 %
ΜΙΝ	0,7100	-2,74 %	2.723	7,95 %
ΠΑΙΡ	0,8900	2,30 %	3.572	6,44 %
ΙΝΤΕΤ	1,4300	-3,70 %	3.100	6,40 %
ΦΡΙΓΟ	0,4250	-1,39 %	183.381	6,26 %
ΧΑΙΔΕ	0,7600	5,56 %	756	6,25 %
TREK	2,8770	8,36 %	161.410	5,73 %
ΣΑΝΜΕΖΖ	0,1850	-2,94 %	91.905	5,67 %
ΕΛΤΟΝ	2,1300	3,40 %	790.175	5,34 %
ΜΕΡΚΟ	35,0000	-1,69 %	332	5,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%