Συνεχης ενημερωση

ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)

1,0980 €

-0,0020 (-0,18%)

Άνοιγμα 1,1020
Υψηλό 1,1020
Χαμηλό 1,0860

Όγκος 1.952.098
Τζίρος 2.137.286 €
Πράξεις 451

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
1,0980	4	17:10:45
1,0980	490	17:09:55
1,0980	976	17:09:55
1,0980	500	17:09:55
1,0980	2.000	17:09:55
1,0980	250	17:09:55
1,0980	16.554	17:09:55
1,0980	30.000	17:09:55
1,0980	20.000	17:09:55
1,0980	25.000	17:09:55
1,0980	350	17:09:55
1,0980	40.000	17:09:55
1,0980	14.370	17:09:55
1,0980	20.000	17:09:55
1,0980	15.630	17:09:55
1,0980	5.000	17:09:55
1,0980	500	17:09:55
1,0980	8.870	17:09:55
1,0980	13.967	17:09:55
1,0980	1.217	17:09:55
1,0980	1.197	17:09:55
1,0980	349	17:09:55
1,0980	1.000	17:09:55
1,0980	1.000	17:09:55
1,0980	5.000	17:09:55
1,0980	1.000	17:09:55
1,0980	49.349	17:09:55
1,0980	18.562	17:09:55
1,0980	36.706	17:09:55
1,0980	16.909	17:09:55
1,0980	2.475	17:09:55
1,0980	1.269	17:09:55
1,0980	2.444	17:09:55
1,0980	50.000	17:09:55
1,0980	6.850	17:09:55
1,0980	26.187	17:09:55
1,0980	25.000	17:09:55
1,0980	1.000	17:09:55
1,0980	16.020	17:09:55
1,0980	7.125	17:09:55
1,0980	16.275	17:09:55
1,0980	16.684	17:09:55
1,0980	23.553	17:09:55
1,0980	2.107	17:09:55
1,0980	3.164	17:09:55
1,0980	4.506	17:09:55
1,0980	4.309	17:09:55
1,0980	177	17:09:55
1,0980	110	17:09:55
1,0980	5.422	17:09:55
1,0980	5.896	17:09:55
1,0980	50.007	17:09:55
1,0980	8.576	17:09:55
1,0980	18.686	17:09:55
1,0980	5.902	17:09:55
1,0980	10.273	17:09:55
1,0980	2.648	17:09:55
1,0980	1.882	17:09:55
1,0980	5.802	17:09:55
1,0980	672	17:09:55
1,0980	8.723	17:09:55
1,0980	23.571	17:09:55
1,0980	6.429	17:09:55
1,0980	4.673	17:09:55
1,0980	19.044	17:09:55
1,0980	10.956	17:09:55
1,0980	14.044	17:09:55
1,0980	5.956	17:09:55
1,0980	44	17:09:55
1,0980	401	17:09:55
1,0980	7.099	17:09:55
1,0980	19.241	17:09:55
1,0980	3.031	17:09:55
1,0980	4.762	17:09:55
1,0980	8.451	17:09:55
1,0980	1.475	17:09:55
1,0920	50.000	17:00:03
1,0900	8.330	16:59:57
1,0900	1.326	16:59:57
1,0900	1.326	16:59:57
1,0900	918	16:59:57
1,0900	28.094	16:59:48
1,0900	3.549	16:59:48
1,0900	2.220	16:59:48
1,0900	4.197	16:59:48
1,0900	1.887	16:59:48
1,0900	9.135	16:59:48
1,0900	5.000	16:59:24
1,0900	2.700	16:54:52
1,0880	300	16:54:52
1,0860	500	16:53:20
1,0900	160	16:50:27
1,0920	651	16:49:48
1,0900	3.000	16:49:48
1,0900	675	16:49:48
1,0900	1.896	16:49:48
1,0900	1.340	16:49:48
1,0900	3.783	16:49:48
1,0900	4	16:49:48
1,0900	3.748	16:49:48
1,0900	4.903	16:49:48
1,0860	2.600	16:49:32
1,0880	150	16:49:32
1,0900	4.320	16:48:27
1,0900	282	16:48:18
1,0880	2.996	16:48:18
1,0880	722	16:48:18
1,0860	651	16:48:06
1,0880	200	16:46:54
1,0880	78	16:46:54
1,0900	2.000	16:45:28
1,0880	2	16:44:37
1,0900	11	16:41:37
1,0900	8.000	16:39:55
1,0860	500	16:38:08
1,0860	3.999	16:35:12
1,0880	1	16:35:12
1,0900	25.998	16:28:51
1,0900	340	16:28:51
1,0900	3.897	16:28:51
1,0900	3.092	16:28:51
1,0900	16.673	16:28:51
1,0900	2.000	16:28:37
1,0860	2.000	16:27:03
1,0900	708	16:26:48
1,0880	1.343	16:26:48
1,0880	669	16:26:48
1,0880	3.794	16:26:48
1,0880	14.476	16:26:48
1,0880	10	16:26:48
1,0880	500	16:16:43
1,0900	490	16:15:23
1,0900	1.043	16:15:23
1,0900	1.924	16:15:23
1,0900	5.200	16:15:23
1,0900	3.993	16:15:23
1,0900	400	16:15:23
1,0900	1.911	16:15:23
1,0900	976	16:15:23
1,0900	4.203	16:15:23
1,0900	679	16:15:23
1,0900	8	16:15:23
1,0900	1.355	16:15:23
1,0900	2.187	16:15:23
1,0900	4.820	16:15:23
1,0880	520	16:15:23
1,0880	291	16:15:23
1,0880	748	16:14:35
1,0880	1.252	16:14:04
1,0880	150	16:14:04
1,0880	1	16:14:04
1,0900	1.000	16:07:27
1,0900	466	16:04:32
1,0880	4.037	16:04:32
1,0880	1.257	16:04:32
1,0880	674	16:04:32
1,0880	2.067	16:04:32
1,0880	11.499	16:04:32
1,0860	1.781	16:04:10
1,0860	300	16:03:35
1,0860	700	16:03:10
1,0860	1.588	15:59:45
1,0860	631	15:59:44
1,0900	1.000	15:58:03
1,0860	50.000	15:54:26
1,0860	2.076	15:54:26
1,0860	15.000	15:54:26
1,0860	10	15:54:26
1,0860	2.703	15:54:26
1,0860	1.000	15:54:26
1,0860	40	15:54:26
1,0860	1.500	15:54:26
1,0860	16.000	15:54:26
1,0880	1	15:54:26
1,0900	3.000	15:45:14
1,0900	500	15:42:37
1,0900	3.000	15:39:59
1,0880	1.000	15:38:19
1,0900	4.000	15:26:25
1,0860	2.000	15:25:20
1,0900	1.000	15:24:45
1,0900	579	15:23:58
1,0880	2.071	15:23:58
1,0880	5.000	15:23:58
1,0880	8.155	15:23:58
1,0880	1.359	15:23:58
1,0880	4.028	15:23:58
1,0880	4.236	15:23:58
1,0880	672	15:23:58
1,0880	1.900	15:23:58
1,0880	1.000	15:22:16
1,0860	1.000	15:17:48
1,0860	5.000	15:16:55
1,0860	1.000	15:15:05
1,0880	300	15:10:00
1,0880	134	15:10:00
1,0880	3.750	15:05:40
1,0880	15.000	15:05:40
1,0880	1.500	15:05:40
1,0880	19.750	15:05:40
1,0900	10.000	15:03:21
1,0880	5.000	15:02:18
1,0880	250	14:54:21
1,0900	200	14:48:49
1,0900	10.451	14:48:49
1,0900	19.549	14:48:49
1,0900	2.000	14:48:49
1,0900	5.000	14:48:49
1,0900	3.069	14:48:49
1,0920	5.000	14:48:49
1,0920	15.000	14:48:49
1,0920	382	14:48:49
1,0920	1.650	14:48:38
1,0920	140	14:41:46
1,0960	744	14:40:55
1,0960	256	14:40:55
1,0980	2.045	14:28:58
1,0960	2.089	14:28:58
1,0960	2.500	14:28:58
1,0940	1.894	14:28:58
1,0940	1.472	14:28:58
1,0940	528	14:25:34
1,0920	5	14:22:04
1,0920	1.755	14:22:04
1,0920	240	14:22:04
1,0980	1.625	14:17:31
1,0960	669	14:17:31
1,0960	1.000	14:17:31
1,0960	5.000	14:17:31
1,0960	1.362	14:17:31
1,0960	12	14:17:31
1,0960	4.212	14:17:31
1,0960	5.000	14:17:31
1,0960	1.120	14:17:31
1,0920	2.146	14:16:11
1,0920	2.500	14:15:55
1,0920	1.000	14:13:47
1,0960	804	14:09:35
1,0980	1.000	14:05:09
1,0980	1.291	13:59:15
1,0960	1.347	13:59:15
1,0940	1.812	13:59:15
1,0940	550	13:59:15
1,0940	450	13:56:20
1,0900	931	13:56:14
1,0900	1.000	13:53:24
1,0900	12.050	13:52:26
1,0900	2.651	13:52:26
1,0900	1.767	13:52:26
1,0900	15.000	13:52:26
1,0900	2.000	13:52:26
1,0900	130	13:52:26
1,0900	3.000	13:52:26
1,0900	14.843	13:52:26
1,0900	1.000	13:50:31
1,1000	2.886	13:45:16
1,0980	4.233	13:45:16
1,0980	4.252	13:45:16
1,0980	5.000	13:45:16
1,0980	669	13:45:16
1,0980	1.350	13:45:16
1,0980	470	13:45:16
1,0980	1.120	13:45:16
1,0980	597	13:45:16
1,0960	1.889	13:45:16
1,0960	1.351	13:45:16
1,0960	681	13:45:16
1,0960	15.502	13:45:16
1,0900	1.500	13:44:58
1,0900	4.657	13:43:35
1,0900	7.000	13:43:35
1,0900	1.000	13:43:35
1,0900	2.250	13:43:35
1,0920	1.566	13:43:35
1,0920	13.527	13:43:35
1,0920	6.473	13:42:34
1,0920	1.000	13:42:34
1,0920	500	13:42:34
1,0920	6.000	13:42:34
1,0920	1.000	13:42:34
1,0920	500	13:42:34
1,0940	2.651	13:42:33
1,0940	1.786	13:42:33
1,0940	1.090	13:42:33
1,0940	1.944	13:38:31
1,0940	5.000	13:38:03
1,0960	2.500	13:34:45
1,0960	1.500	13:34:45
1,0980	1.403	13:34:32
1,0980	1.597	13:34:32
1,0960	1.000	13:32:38
1,0980	1.500	13:31:37
1,0980	912	13:30:27
1,0980	680	13:30:27
1,0980	1.169	13:30:27
1,0980	813	13:29:42
1,0960	3.000	13:29:42
1,0960	12.988	13:29:42
1,0960	1.386	13:29:42
1,0960	1.813	13:29:42
1,0940	2.000	13:19:51
1,0940	2.000	13:18:47
1,0940	1.566	13:11:45
1,0940	1.200	13:07:13
1,0980	9	13:05:39
1,0980	10.009	13:05:01
1,0980	1.812	13:05:01
1,0980	3.679	13:05:01
1,0940	200	13:03:56
1,0980	1.107	12:59:55
1,0980	214	12:55:45
1,0980	5.000	12:55:45
1,0980	1.786	12:55:45
1,0940	10.000	12:54:59
1,0940	2.878	12:54:59
1,0940	578	12:54:59
1,0940	2.408	12:54:59
1,0980	98	12:53:50
1,0980	1.000	12:53:50
1,0980	2.000	12:53:50
1,0940	700	12:50:44
1,0940	807	12:49:13
1,0940	1.382	12:49:13
1,0940	19	12:49:13
1,0940	1.542	12:49:13
1,0940	1.250	12:49:13
1,1000	61	12:44:01
1,0980	579	12:44:01
1,0980	1.360	12:44:01
1,1000	554	12:40:35
1,0980	5.000	12:40:35
1,0980	656	12:40:35
1,0980	1.391	12:40:35
1,0980	5.000	12:40:35
1,0980	1.600	12:40:35
1,0980	8.980	12:40:35
1,0960	1.819	12:40:35
1,0960	369	12:33:44
1,0960	767	12:33:44
1,0960	364	12:33:44
1,0960	1.677	12:32:37
1,0960	373	12:32:37
1,0960	100	12:28:05
1,0960	1.000	12:21:55
1,1000	92	12:15:23
1,0980	694	12:15:23
1,0980	1.214	12:15:23
1,0980	13.000	12:15:23
1,0980	5.000	12:15:23
1,0960	589	12:11:31
1,0960	2.303	12:11:31
1,0960	991	12:11:31
1,0960	377	12:06:23
1,0960	623	12:06:23
1,0960	1.542	12:00:08
1,0960	2.371	12:00:08
1,0960	1.087	12:00:08
1,0960	950	11:59:51
1,0980	44	11:57:14
1,0980	3.000	11:55:49
1,0960	115	11:53:45
1,0960	7.885	11:53:45
1,0960	10.000	11:50:26
1,1000	7.349	11:48:28
1,0980	3.000	11:48:28
1,0980	651	11:48:28
1,0980	4.349	11:44:28
1,0980	651	11:44:28
1,0980	7.349	11:43:33
1,0980	510	11:43:33
1,0980	711	11:43:33
1,0980	1.430	11:43:33
1,0960	5.000	11:42:21
1,0960	5.000	11:42:12
1,0960	1.241	11:42:06
1,0960	874	11:42:06
1,0960	396	11:38:26
1,0960	164	11:35:47
1,0960	708	11:35:47
1,0960	128	11:35:47
1,0940	4.000	11:35:47
1,0940	5.000	11:35:36
1,0960	448	11:32:04
1,0940	4.552	11:32:04
1,0940	855	11:32:04
1,0940	1.000	11:32:04
1,0940	1.193	11:32:04
1,0940	1.000	11:27:19
1,0960	424	11:19:58
1,1000	6.667	11:14:05
1,0960	1.570	11:13:56
1,0960	2.143	11:13:56
1,0960	904	11:13:56
1,0960	633	11:13:56
1,0960	4.750	11:13:56
1,1000	1.101	11:07:26
1,0980	1.000	11:07:26
1,0980	5.000	11:07:26
1,0980	9.204	11:07:26
1,0980	18.695	11:07:26
1,0980	6.000	11:03:17
1,0980	812	11:01:46
1,0980	1.829	11:01:46
1,0980	2.664	11:01:46
1,0980	3.000	11:01:41
1,1000	1.000	11:01:04
1,0980	1.000	10:59:36
1,0980	500	10:58:34
1,0980	2.032	10:58:11
1,1020	3.265	10:56:49
1,1020	314	10:56:49
1,1000	6.421	10:56:49
1,1000	3.107	10:56:06
1,1000	1.893	10:56:06
1,1000	1.107	10:55:58
1,1000	1.893	10:55:58
1,0980	904	10:55:05
1,0980	56	10:55:05
1,0980	40	10:55:05
1,1000	1.656	10:54:48
1,1000	1.873	10:54:48
1,1000	7.182	10:54:48
1,1000	2.818	10:54:39
1,1000	1.185	10:54:39
1,1000	997	10:54:39
1,1000	1.003	10:54:32
1,1000	3.997	10:54:32
1,1000	5.000	10:54:28
1,1000	5.000	10:54:28
1,1000	3.000	10:50:55
1,1000	1.000	10:49:51
1,1000	1.250	10:49:41
1,1000	10.999	10:49:10
1,1000	1.815	10:49:10
1,1000	7.186	10:49:10
1,1000	44	10:45:28
1,1000	200	10:41:30
1,1000	2.000	10:36:53
1,0940	250	10:34:14
1,1000	3.000	10:34:07
1,0920	500	10:30:39
1,1000	662	10:30:26
1,1000	1.818	10:30:26
1,1000	90	10:30:26
1,1020	27	10:30:06
1,1020	1.159	10:29:26
1,1020	4	10:29:26
1,1020	87	10:29:26

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	9,24 %	0,1100	103.074
ΚΟΥΑΛ	1,3600	5,26 %	0,0680	438.615
ΣΙΔΜΑ	1,4850	4,58 %	0,0650	8.637
ΤΡΑΣΤΟΡ	1,2900	4,03 %	0,0500	24.298
ΠΛΑΚΡ	14,8000	2,07 %	0,3000	202
ΕΕΕ	40,3000	1,97 %	0,7800	46.469
ΕΧΑΕ	6,3000	1,94 %	0,1200	621.457
ΜΟΗ	26,7400	1,83 %	0,4800	285.283
AKTR	8,5400	1,67 %	0,1400	293.152
ΠΡΕΜΙΑ	1,3180	1,23 %	0,0160	120.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6220	-5,76 %	-0,0380	3.587
ΕΛΧΑ	3,1900	-4,06 %	-0,1350	221.469
ΙΛΥΔΑ	5,3400	-3,96 %	-0,2200	20.304
ΠΡΔ	0,4500	-3,85 %	-0,0180	28.870
ΣΠΙ	0,5720	-3,70 %	-0,0220	2.870
ΕΚΤΕΡ	2,9600	-3,58 %	-0,1100	119.380
ΓΕΒΚΑ	2,0400	-3,32 %	-0,0700	25.426
ΚΡΙ	18,8200	-2,99 %	-0,5800	22.301
ΦΡΙΓΟ	0,4700	-2,69 %	-0,0130	76.286
ΑΛΜΥ	4,7800	-2,65 %	-0,1300	12.247

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5400	-0,48 %	-0,0600	49.211.655
ΑΛΦΑ	3,4200	-1,95 %	-0,0680	43.170.550
ΠΕΙΡ	6,6200	-2,50 %	-0,1700	36.751.600
ΕΥΡΩΒ	3,2260	-0,55 %	-0,0180	26.776.295
MTLN	42,2200	-1,81 %	-0,7800	16.842.116
ΔΕΗ	16,1300	1,13 %	0,1800	9.850.335
ΟΠΑΠ	17,2400	-0,52 %	-0,0900	9.318.098
ΜΟΗ	26,7400	1,83 %	0,4800	7.543.195
BOCHGR	7,6400	-2,55 %	-0,2000	6.467.393
ΜΠΕΛΑ	27,9000	1,09 %	0,3000	5.840.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	43,17εκ.
ΕΥΡΩΒ	3,2260	-0,55 %	8.367.264	26,78εκ.
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	36,75εκ.
ΕΤΕ	12,5400	-0,48 %	3.924.287	49,21εκ.
ΙΝΛΟΤ	1,0980	-0,18 %	1.952.098	2,14εκ.
BOCHGR	7,6400	-2,55 %	845.852	6,47εκ.
ΕΧΑΕ	6,3000	1,94 %	621.457	3,88εκ.
ΔΕΗ	16,1300	1,13 %	615.427	9,85εκ.
CREDIA	1,4400	-2,17 %	569.029	818,7χιλ.
ΟΠΑΠ	17,2400	-0,52 %	540.134	9,32εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3600	5,26 %	438.615	1,60 %
ΕΧΑΕ	6,3000	1,94 %	621.457	1,03 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	0,57 %
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	0,55 %
ΕΚΤΕΡ	2,9600	-3,58 %	119.380	0,44 %
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	0,44 %
ΕΤΕ	12,5400	-0,48 %	3.924.287	0,43 %
ΚΥΡΙΟ	1,9950	-0,75 %	24.215	0,32 %
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	0,31 %
MTLN	42,2200	-1,81 %	398.534	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	12,61 %
ΜΙΝ	0,6220	-5,76 %	3.587	11,21 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	10,12 %
ΞΥΛΠ	0,4540	-0,87 %	28	8,73 %
ΛΑΝΑΚ	1,6200	0,00 %	1.621	8,02 %
ΚΟΥΑΛ	1,3600	5,26 %	438.615	6,50 %
ΜΑΘΙΟ	0,8400	-1,75 %	400	6,43 %
ΝΑΥΠ	1,4000	-0,36 %	15.529	6,41 %
ΝΑΚΑΣ	3,6800	0,00 %	102	5,98 %
ΤΡΑΣΤΟΡ	1,2900	4,03 %	24.298	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%