Συνεχης ενημερωση

ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)

1,2000 €

0,0000 (0,00%)

Άνοιγμα 1,2000
Υψηλό 1,2160
Χαμηλό 1,1880

Όγκος 1.607.651
Τζίρος 1.930.749 €
Πράξεις 521

ΤΙΜΗ	ΟΓΚΟΣ	ΩΡΑ
1,2000	4.301	17:12:30
1,2000	1.000	17:12:00
1,2000	600	17:10:27
1,2000	5.003	17:10:27
1,2000	5.000	17:10:27
1,2000	2.000	17:10:27
1,2000	300	17:10:27
1,2000	1.796	17:10:27
1,2000	204	17:10:24
1,2000	296	17:10:24
1,2000	1.000	17:10:24
1,2000	3.704	17:10:24
1,2000	16.296	17:10:24
1,2000	13.704	17:10:24
1,2000	20.000	17:10:24
1,2000	500	17:10:24
1,2000	7.000	17:10:24
1,2000	1.000	17:10:24
1,2000	7.796	17:10:24
1,2000	2.204	17:10:24
1,2000	1.000	17:10:24
1,2000	25.000	17:10:24
1,2000	1.796	17:10:24
1,2000	8.204	17:10:24
1,2000	1.000	17:10:24
1,2000	3.809	17:10:24
1,2000	20.000	17:10:24
1,2000	1.000	17:10:24
1,2000	2.000	17:10:24
1,2000	250	17:10:24
1,2000	3.000	17:10:24
1,2000	2.000	17:10:24
1,2000	8.737	17:10:24
1,2000	20.000	17:10:24
1,2000	20.000	17:10:24
1,2000	10.000	17:10:24
1,2000	10.000	17:10:24
1,2000	1.785	17:10:24
1,2000	4.100	16:59:46
1,1980	1.000	16:59:46
1,1980	10.000	16:59:46
1,1980	4.900	16:59:46
1,1980	1.000	16:59:31
1,1980	2.000	16:59:12
1,1980	2.100	16:58:42
1,2000	378	16:58:32
1,2000	222	16:58:32
1,1980	1.400	16:58:32
1,1980	3.600	16:58:30
1,2000	778	16:58:21
1,2000	583	16:58:21
1,2000	1.000	16:58:07
1,2000	417	16:57:53
1,2000	1.709	16:57:53
1,1980	5.000	16:57:53
1,1980	7.874	16:57:53
1,1980	1.204	16:57:38
1,1980	922	16:57:10
1,1980	3.078	16:57:10
1,1980	300	16:56:57
1,1980	3.000	16:55:28
1,1980	10.000	16:54:03
1,1940	400	16:53:59
1,1960	1.000	16:53:04
1,1980	3.000	16:52:57
1,1980	14.622	16:52:23
1,1980	1.378	16:52:23
1,1940	3.000	16:51:53
1,1980	1.000	16:51:28
1,1940	3.000	16:49:42
1,1980	20.000	16:49:16
1,1980	3.000	16:45:19
1,1980	2.000	16:41:53
1,1980	5.847	16:41:38
1,1980	5.406	16:41:38
1,1980	8.747	16:41:38
1,1920	1.805	16:40:45
1,1920	195	16:40:45
1,1920	305	16:40:03
1,1940	1.595	16:40:03
1,1940	100	16:40:03
1,1980	505	16:38:11
1,1960	4.495	16:38:11
1,1960	2.500	16:36:25
1,1960	5	16:36:21
1,1980	74	16:34:56
1,1960	5.000	16:34:56
1,1960	1.926	16:34:56
1,1980	1.000	16:32:19
1,1960	5.000	16:32:19
1,1900	1.926	16:30:09
1,1900	5.000	16:30:05
1,1900	7.000	16:30:05
1,1900	20.000	16:30:01
1,1900	4.000	16:29:47
1,1900	5.000	16:29:47
1,1900	5.000	16:29:47
1,1920	5.000	16:29:47
1,1920	5.000	16:29:47
1,1940	5.000	16:29:47
1,1940	1.000	16:29:47
1,1960	1.833	16:29:47
1,1960	2.241	16:29:47
1,1980	8.974	16:27:22
1,1980	700	16:27:22
1,2000	330	16:24:29
1,2000	7.961	16:19:23
1,2000	2.550	16:19:23
1,2000	2.000	16:19:23
1,2000	1.000	16:19:23
1,2000	4.000	16:19:23
1,2000	2.489	16:19:23
1,2000	3.000	16:16:31
1,1960	6.759	16:14:51
1,2000	1.000	16:14:46
1,1960	500	16:14:14
1,1960	2.000	16:11:38
1,2000	100	16:09:27
1,2000	1.100	16:09:04
1,2000	833	16:07:48
1,2000	1.000	16:07:44
1,1920	1.026	16:06:56
1,1920	2.474	16:06:51
1,1920	4.000	16:06:51
1,1920	2.500	16:06:51
1,2000	2.000	16:05:37
1,1940	1.000	16:04:53
1,2000	500	16:03:31
1,1980	3.500	16:03:31
1,1980	1.500	16:02:22
1,1980	500	16:02:22
1,1920	500	16:01:38
1,1920	1.000	16:01:38
1,1920	1.000	16:01:38
1,1920	1.000	16:01:38
1,1920	1.000	16:01:38
1,2000	4.000	15:55:58
1,1900	1.406	15:55:21
1,1900	600	15:55:12
1,1900	494	15:55:12
1,2000	816	15:54:20
1,1940	2.184	15:54:20
1,1940	3.000	15:46:50
1,1900	506	15:45:35
1,1900	550	15:45:35
1,1900	1.000	15:45:35
1,1900	5.000	15:45:35
1,1920	1.944	15:45:35
1,1920	1.000	15:45:35
1,1940	1.000	15:44:33
1,1940	1.500	15:44:11
1,1940	754	15:34:04
1,1940	2.500	15:34:04
1,1940	600	15:34:04
1,1940	1.000	15:34:04
1,1940	1.000	15:34:04
1,1940	2.162	15:34:04
1,1940	4.300	15:34:04
1,2000	500	15:32:13
1,1980	2.500	15:32:13
1,1940	200	15:27:11
1,2000	940	15:27:04
1,1980	500	15:27:04
1,1960	860	15:27:04
1,1960	700	15:27:04
1,1960	100	15:22:02
1,1960	100	15:18:10
1,1960	100	15:16:19
1,2000	2.000	15:15:58
1,1980	1.000	15:15:58
1,1940	500	15:13:09
1,2000	7.500	15:02:06
1,1980	2.500	15:02:06
1,1980	5.000	14:59:10
1,2000	455	14:57:34
1,2000	1.767	14:45:11
1,2000	500	14:45:11
1,2000	850	14:45:11
1,2000	5.000	14:45:11
1,2000	200	14:45:11
1,1980	10.000	14:45:11
1,1980	2.000	14:45:11
1,1980	2.000	14:45:11
1,1980	4.371	14:45:11
1,1960	1.500	14:45:11
1,1900	1.812	14:45:11
1,1900	300	14:41:36
1,1900	2.888	14:35:03
1,1900	2.112	14:35:03
1,1900	1.300	14:34:29
1,1880	4.017	14:33:49
1,1880	983	14:33:49
1,1900	20	14:31:34
1,1900	1.568	14:31:34
1,1900	1	14:26:16
1,1900	131	14:26:11
1,1900	2.000	14:24:48
1,1900	82	14:24:37
1,1900	418	14:19:37
1,1900	18.000	14:17:39
1,1900	1.000	14:14:36
1,1880	17	14:14:35
1,1900	30.000	14:14:03
1,1900	2.000	14:13:02
1,1900	4.000	14:12:33
1,1900	300	14:11:49
1,1900	500	14:11:49
1,1900	1.000	14:11:49
1,1900	500	14:11:49
1,1900	400	14:11:49
1,1900	700	14:11:49
1,1900	2.000	14:11:49
1,1900	840	14:11:49
1,1900	10.000	14:11:49
1,1900	20.011	14:11:49
1,1920	1.830	14:11:49
1,1940	4.000	14:11:49
1,1940	2.501	14:11:49
1,1940	1.399	14:08:38
1,1940	10.000	14:08:19
1,1960	4.200	14:07:22
1,1960	800	14:07:21
1,1940	5.000	14:07:00
1,1900	4.989	14:05:34
1,1900	1.000	14:05:34
1,1900	2.000	14:05:34
1,1920	12.011	14:05:34
1,1920	2.500	14:04:00
1,1920	5.489	14:03:30
1,1920	5.000	14:03:30
1,1920	300	14:03:30
1,1920	5.000	14:03:30
1,1920	2.000	14:03:30
1,1920	369	14:03:30
1,1940	1.842	14:03:30
1,1940	600	14:02:36
1,1940	5.000	14:02:36
1,1940	400	14:02:36
1,1960	101	13:59:21
1,1960	167	13:58:23
1,1960	170	13:57:27
1,1940	107	13:52:40
1,1940	1.893	13:52:08
1,1940	5.000	13:52:08
1,1940	1.000	13:52:08
1,1960	119	13:50:39
1,1960	200	13:50:39
1,1960	3.000	13:50:39
1,1960	344	13:50:39
1,1960	256	13:48:09
1,1960	144	13:48:09
1,1980	2.000	13:48:05
1,1980	6	13:45:41
1,1980	3	13:44:53
1,1980	820	13:41:08
1,1980	100	13:26:36
1,1980	2.000	13:21:41
1,1980	1.000	13:21:41
1,1960	2.000	13:19:49
1,1980	1.000	13:12:44
1,1980	3.000	12:58:26
1,1980	1.000	12:55:16
1,1960	200	12:54:33
1,1960	300	12:54:33
1,2040	783	12:36:39
1,2040	2.500	12:36:39
1,2040	1.000	12:36:39
1,2000	6.000	12:36:39
1,2000	1.717	12:36:39
1,1940	500	12:36:23
1,1920	631	12:30:06
1,1920	4.000	12:30:06
1,1920	250	12:30:06
1,1940	1.955	12:30:06
1,1940	5.000	12:30:06
1,1940	300	12:30:06
1,1940	1.000	12:30:06
1,1960	5.000	12:30:06
1,1960	833	12:30:06
1,1960	1.200	12:30:06
1,1980	155	12:30:06
1,1980	1.000	12:28:39
1,1980	1.000	12:28:10
1,1980	1.000	12:25:13
1,1960	1.000	12:24:33
1,1980	5.000	12:22:59
1,1960	1.300	12:22:27
1,1960	100	12:22:27
1,1960	1.000	12:22:27
1,1960	2.500	12:22:27
1,1980	100	12:20:48
1,2000	3.950	12:20:05
1,2000	2.500	12:19:24
1,2000	833	12:19:24
1,2000	1.000	12:19:24
1,2060	700	12:18:53
1,2060	300	12:18:53
1,2040	5.000	12:18:53
1,2000	500	12:16:13
1,2000	1.500	12:16:13
1,2000	10.000	12:16:13
1,2000	4.000	12:16:13
1,2000	40	12:16:13
1,2000	2.000	12:16:13
1,2000	1.000	12:16:13
1,2000	20.000	12:16:13
1,2020	2.146	12:16:13
1,2020	4.954	12:15:37
1,2040	5.000	12:15:37
1,2040	46	12:15:37
1,2060	5.000	12:10:14
1,2040	3.941	12:09:20
1,2040	13	12:07:59
1,2040	1.555	12:07:59
1,2040	432	12:07:59
1,2060	3.000	12:06:11
1,2040	2.568	12:05:32
1,2020	2.900	12:04:42
1,2020	1.800	12:04:42
1,2020	300	12:04:42
1,2020	2.000	12:04:42
1,2020	3.000	12:04:42
1,2020	5.000	12:04:33
1,2040	500	12:04:08
1,2040	232	12:04:08
1,2040	1.950	12:02:35
1,2040	500	12:02:35
1,2040	1.000	12:02:35
1,2040	300	12:02:35
1,2040	250	12:02:35
1,2040	1.000	12:02:35
1,2040	3.000	11:59:40
1,2040	2.000	11:59:40
1,2060	2.300	11:53:58
1,2040	500	11:51:05
1,2060	2.000	11:48:51
1,2060	5.000	11:47:12
1,2060	1.000	11:40:49
1,2060	1.300	11:38:03
1,2060	4.200	11:38:03
1,2060	4.500	11:38:03
1,2060	4.040	11:38:03
1,2060	4.000	11:38:03
1,2060	1.960	11:38:03
1,2060	300	11:35:25
1,2060	1.000	11:32:59
1,2060	2.000	11:32:49
1,2060	2.000	11:30:22
1,2060	200	11:30:21
1,2060	2.500	11:29:37
1,2060	2.000	11:26:51
1,2040	500	11:26:12
1,2060	2.000	11:21:43
1,2060	180	11:17:33
1,2060	60	11:16:10
1,2060	300	11:16:00
1,2060	500	11:11:41
1,2060	500	11:11:41
1,2060	500	11:11:41
1,2060	1.000	11:11:40
1,2060	1.000	11:11:40
1,2060	2.000	11:10:54
1,2040	1.000	11:08:29
1,2060	1.837	11:08:00
1,2060	5.000	11:08:00
1,2060	3.000	11:08:00
1,2060	10.000	11:08:00
1,2060	200	11:08:00
1,2060	100	11:08:00
1,2080	2.422	11:07:32
1,2080	500	11:07:32
1,2080	3.500	11:07:32
1,2080	13	11:07:32
1,2080	250	11:07:32
1,2080	90	11:07:32
1,2100	25	11:06:27
1,2100	75	11:05:03
1,2080	10	11:01:47
1,2100	2.000	11:01:15
1,2100	1.141	11:00:54
1,2100	859	11:00:54
1,2080	200	10:59:42
1,2080	100	10:59:42
1,2100	200	10:59:34
1,2100	1.200	10:59:34
1,2080	500	10:59:24
1,2100	2.000	10:59:00
1,2080	3.000	10:55:57
1,2100	2.700	10:54:36
1,2080	1.400	10:54:33
1,2080	700	10:54:33
1,2080	900	10:54:33
1,2080	1.000	10:54:33
1,2100	800	10:52:43
1,2100	300	10:52:43
1,2120	1.000	10:51:16
1,2120	1.000	10:50:38
1,2120	1.206	10:49:36
1,2140	1.182	10:49:36
1,2140	1.118	10:49:17
1,2140	1.382	10:49:12
1,2140	1.618	10:48:59
1,2140	3.000	10:48:59
1,2140	382	10:48:59
1,2160	2.000	10:48:20
1,2140	500	10:47:27
1,2140	1.000	10:47:17
1,2160	1.243	10:46:43
1,2160	2.500	10:46:34
1,2160	7.500	10:46:31
1,2160	2.500	10:46:31
1,2140	5.100	10:45:47
1,2140	1.420	10:45:35
1,2140	3.680	10:45:35
1,2140	5.000	10:45:12
1,2140	1.120	10:45:09
1,2140	1.700	10:44:38
1,2140	8.300	10:44:38
1,2140	200	10:44:31
1,2120	1.000	10:44:31
1,2140	10.000	10:44:06
1,2140	1.500	10:43:50
1,2120	1.000	10:43:50
1,2140	10.000	10:43:00
1,2120	10.000	10:42:46
1,2100	757	10:42:45
1,2100	600	10:42:05
1,2100	3.000	10:41:38
1,2100	1.843	10:41:30
1,2100	3.000	10:41:07
1,2100	800	10:40:54
1,2100	5.000	10:40:54
1,2100	2.500	10:40:54
1,2100	1.700	10:40:54
1,2080	2.000	10:40:44
1,2100	8.300	10:40:38
1,2100	1.000	10:40:12
1,2100	9.600	10:40:08
1,2100	400	10:40:08
1,2100	5.000	10:39:56
1,2100	3.000	10:39:53
1,2100	11.600	10:39:51
1,2100	3.400	10:39:51
1,2100	1.000	10:39:45
1,2100	1.000	10:39:40
1,2100	10.000	10:39:14
1,2100	4.600	10:39:14
1,2100	5.400	10:39:14
1,2100	10.000	10:38:30
1,2080	1.000	10:38:13
1,2100	4.600	10:37:33
1,2100	2.400	10:37:33
1,2100	2.200	10:36:59
1,2080	800	10:36:59
1,2080	700	10:36:23
1,2080	2.300	10:36:17
1,2080	200	10:36:05
1,2080	800	10:36:05
1,2080	700	10:35:56
1,2080	1.000	10:35:12
1,2100	10.500	10:34:56
1,2100	20.000	10:34:56
1,2100	4.500	10:34:56
1,2100	1.000	10:34:56
1,2100	4.500	10:34:55
1,2100	500	10:34:55
1,2100	1.500	10:34:49
1,2080	2.500	10:34:49
1,2080	1.000	10:34:49
1,2060	4.000	10:34:18
1,2060	1.500	10:34:14
1,2080	34	10:33:50
1,2080	5.000	10:33:50
1,2080	7.016	10:33:50
1,2080	200	10:33:50
1,2080	2.000	10:33:41
1,2060	1.000	10:33:41
1,2080	3.000	10:33:21
1,2080	1.984	10:32:54
1,2060	500	10:32:54
1,2060	500	10:32:43
1,2060	1.000	10:32:38
1,2080	800	10:32:38
1,2080	5.000	10:32:25
1,2080	20.000	10:32:24
1,2080	1.800	10:32:24
1,2080	14.000	10:32:24
1,2080	4.200	10:32:24
1,2080	1.800	10:32:20
1,2080	4.000	10:32:03
1,2080	10.000	10:32:03
1,2080	6.000	10:32:03
1,2080	4.000	10:31:46
1,2080	10.000	10:31:39
1,2020	200	10:31:01
1,2040	800	10:31:01
1,2080	5.000	10:30:59
1,2100	21.500	10:30:59
1,2100	2.500	10:30:43
1,2100	3.000	10:30:43
1,2100	3.000	10:30:43
1,2080	10.000	10:30:43
1,2060	1.000	10:30:37
1,2060	4.000	10:30:01
1,2000	14.900	10:29:55
1,2000	20.000	10:29:55
1,2000	2.500	10:29:55
1,2000	250	10:29:55
1,2000	20.000	10:29:55
1,2000	30.000	10:29:55
1,2000	4.300	10:29:55
1,2000	8.050	10:29:55
1,2000	250	10:29:55
1,2000	750	10:29:55
1,2000	2.500	10:29:55
1,2000	1.500	10:29:55
1,2000	2.500	10:29:55
1,2000	2.750	10:29:55
1,2000	83	10:29:55
1,2000	107	10:29:55

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%