Χρηματιστήριο \

ΙΝΤΡΑΛΟΤ Α.Ε. (ΚΟ)
ΙΝΛΟΤ
0,8430
Τελ. Ενημ.:
12:59
-0,09 -9,00%
  • Συν.Όγκος 966919
  • Όγκος πακέτων 0
  • Όγκος τελ.πράξης 9385
  • Τζίρος 815039
  • Πράξεις 440
Αγορά
2 Εντολές 2405 x 0,842
Πώληση
1 Εντολές 615 x 0,843
  • Saleside BBSSBSSSSSSBBBBBBBBSSSSBBBSBBB
  • Bid Ask Ratio 3.9:1.0
Χαμηλό Ημέρας Υψηλό Ημέρας
0,8000 0,8720
Άνοιγμα 0,85
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,87 1,28
  • Άνοιγμα τελευτ. δημοπρ. 0.8280
  • Όγκος ανοιγ. τελ. δημ. 23700
Προηγ. Κλείσιμο
0.9280 -0.0720 -7.2000 %
  • Μέσος σταθμικό 0.8429
  • Εμπορευσιμότητα 0.1601
  • Κεφαλαιοποίηση € 509252608 εκ
  • Αρ. Μετοχών 604095621

Απόδοση

Αρχή εβδ.
-9,90%
7 ημερών
-13,11%
1 μηνός
-10,25%
3 μηνών
-11,62%
6 μηνών
-16,40%
1 έτους
-17,14%

Σχετικές Ειδήσεις

07/04/2025 10:09
ΙΝΛΟΤ - Δελτίο Τύπου: Η INTRALOT επεκτείνει τo συμβόλαιό της στη Νέα Ζηλανδία μέχρι το 2032
01/04/2025 09:43
ΙΝΛΟΤ - Η INTRALOT ανακοινώνει την επέκταση της αποπληρωμής Ομολογιακού Δανείου ευρώ 100.000.000
31/03/2025 09:28
ΙΝΛΟΤ - Οικονομική Έκθεση ΙΝΤΡΑΛΟΤ Α.Ε. (2024,Ετήσιος Ισολογισμός,Μητρική-Ενοποιημένη)-iXBRL
31/03/2025 09:21
ΙΝΛΟΤ - Δελτίο Τύπου: η INTRALOT ανακοινώνει τα Ετήσια Οικονομικά Αποτελέσματα για το 2024

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
04/04/2025 1,0000 0,9100 1,0000 0,92801.876.485 1.776.103
03/04/2025 1,0340 0,9920 1,0000 1,00001.077.956 1.084.320
02/04/2025 1,0340 1,0160 1,0320 1,0300717.828 736.832
01/04/2025 1,0460 1,0240 1,0320 1,0340827.424 853.285
31/03/2025 1,0580 1,0260 1,0580 1,0400814.328 846.797
28/03/2025 1,0740 1,0600 1,0640 1,0680674.153 718.079
28/03/2025 1,0740 1,0600 1,0640 1,0680674.153 718.079
27/03/2025 1,0980 1,0700 1,0940 1,0700757.575 817.339
26/03/2025 1,0960 1,0780 1,0960 1,09401.498.558 1.627.480
24/03/2025 1,0900 1,0760 1,0900 1,09001.492.038 1.617.759
21/03/2025 1,1080 1,0800 1,1000 1,09001.239.677 1.352.133
21/03/2025 1,1080 1,0800 1,1000 1,09001.239.677 1.352.133
20/03/2025 1,1200 1,0900 1,1060 1,10001.447.810 1.594.953
19/03/2025 1,1000 1,0500 1,0620 1,10001.957.277 2.108.814
17/03/2025 1,0460 1,0200 1,0380 1,0340310.077 320.363
14/03/2025 1,0400 1,0280 1,0320 1,0380555.869 575.036
13/03/2025 1,0400 1,0200 1,0400 1,0320798.023 821.827
13/03/2025 1,0400 1,0200 1,0400 1,0320798.023 821.827
13/03/2025 1,0400 1,0200 1,0400 1,0320798.023 821.827
13/03/2025 1,0400 1,0200 1,0400 1,0320798.023 821.827
13/03/2025 1,0400 1,0200 1,0400 1,0320798.023 821.827
13/03/2025 1,0400 1,0200 1,0400 1,0320798.023 821.827
13/03/2025 1,0400 1,0200 1,0400 1,0320798.023 821.827
13/03/2025 1,0400 1,0200 1,0400 1,0320798.023 821.827
13/03/2025 1,0400 1,0200 1,0400 1,0320798.023 821.827
13/03/2025 1,0400 1,0200 1,0400 1,0320798.023 821.827
13/03/2025 1,0400 1,0200 1,0400 1,0320798.023 821.827
12/03/2025 1,0420 1,0260 1,0260 1,0380531.885 549.708
11/03/2025 1,0380 1,0160 1,0320 1,0380453.650 466.751
10/03/2025 1,0340 1,0100 1,0300 1,0320655.409 668.262
07/03/2025 1,0420 1,0200 1,0400 1,0200385.451 396.518
06/03/2025 1,0560 1,0340 1,0560 1,0400643.110 668.876
05/03/2025 1,0600 1,0320 1,0340 1,0400767.666 800.579
05/03/2025 1,0600 1,0320 1,0340 1,0400767.666 800.579
04/03/2025 1,0700 1,0200 1,0400 1,03401.319.954 1.374.940
28/02/2025 1,0460 1,0180 1,0300 1,0220589.593 604.568
27/02/2025 1,0600 1,0160 1,0440 1,04001.062.412 1.095.769
26/02/2025 1,0580 1,0340 1,0420 1,0440318.734 333.258
25/02/2025 1,0700 1,0300 1,0700 1,0480688.622 722.073
24/02/2025 1,0840 1,0580 1,0720 1,0700677.098 721.843
21/02/2025 1,0980 1,0720 1,0880 1,0720433.983 469.029
20/02/2025 1,0980 1,0760 1,0820 1,0900575.471 624.188
19/02/2025 1,1000 1,0760 1,0980 1,08801.152.550 1.248.742
18/02/2025 1,1100 1,0840 1,1100 1,0980545.844 597.256
17/02/2025 1,1200 1,1040 1,1200 1,1100342.312 379.817
14/02/2025 1,1200 1,1020 1,1140 1,1120738.831 820.887
13/02/2025 1,1200 1,0900 1,1080 1,11401.903.571 2.104.795
12/02/2025 1,0940 1,0680 1,0780 1,0900699.853 758.668
11/02/2025 1,0860 1,0620 1,0640 1,0780689.299 742.640
07/02/2025 1,0660 1,0440 1,0640 1,0560223.413 235.087
06/02/2025 1,0660 1,0360 1,0360 1,0580670.366 704.710
05/02/2025 1,0380 1,0160 1,0320 1,0200332.011 340.709
04/02/2025 1,0380 1,0140 1,0200 1,0320379.593 389.634
03/02/2025 1,0600 0,9970 1,0440 1,01201.379.063 1.402.921
31/01/2025 1,0820 1,0620 1,0620 1,0640975.840 1.045.708
30/01/2025 1,0720 1,0500 1,0560 1,06801.197.874 1.274.302
29/01/2025 1,0800 1,0600 1,0700 1,0640633.443 675.723
28/01/2025 1,0880 1,0620 1,0800 1,0640560.175 601.369
27/01/2025 1,0960 1,0740 1,0960 1,0740522.931 566.640
24/01/2025 1,1080 1,0800 1,0840 1,0940824.047 901.894
23/01/2025 1,0860 1,0600 1,0800 1,0800462.748 497.610
22/01/2025 1,0980 1,0700 1,0800 1,07601.069.068 1.158.358
21/01/2025 1,0700 1,0520 1,0580 1,0700672.373 713.592
20/01/2025 1,0840 1,0520 1,0780 1,0540492.343 524.559
17/01/2025 1,0880 1,0620 1,0640 1,0680874.288 940.361
16/01/2025 1,0840 1,0540 1,0800 1,0700990.256 1.058.304
15/01/2025 1,0920 1,0720 1,0860 1,0760974.141 1.052.929
14/01/2025 1,1020 1,0800 1,1000 1,08602.180.592 2.373.947
13/01/2025 1,1020 1,0460 1,0460 1,07801.561.414 1.680.655
10/01/2025 1,0760 1,0520 1,0720 1,0520630.230 670.400
09/01/2025 1,0780 1,0540 1,0600 1,0720687.736 735.235
08/01/2025 1,0660 1,0380 1,0380 1,06002.046.170 2.168.396
07/01/2025 1,0640 1,0280 1,0440 1,0500908.596 948.738
03/01/2025 1,0560 1,0360 1,0560 1,0460447.853 468.136
02/01/2025 1,0580 1,0380 1,0500 1,0480452.776 474.311
30/12/2024 1,0580 1,0300 1,0580 1,0300907.289 946.675
27/12/2024 1,0620 1,0000 1,0280 1,05002.467.370 2.582.070
23/12/2024 1,0200 0,9810 0,9810 1,0200681.415 690.460
20/12/2024 1,0040 0,9710 0,9710 0,9980700.204 693.977
19/12/2024 0,9850 0,9550 0,9560 0,97401.408.548 1.376.510
18/12/2024 0,9880 0,9660 0,9660 0,9800490.111 479.807
17/12/2024 0,9910 0,9700 0,9910 0,9800567.238 554.525
16/12/2024 1,0060 0,9790 0,9990 0,9900760.557 752.574
13/12/2024 1,0060 0,9840 1,0000 0,9990535.731 532.690
12/12/2024 1,0060 0,9860 0,9980 1,0000715.390 714.461
11/12/2024 0,9980 0,9700 0,9890 0,9930656.066 648.095
10/12/2024 1,0120 0,9770 0,9840 0,98301.889.235 1.883.441
09/12/2024 0,9790 0,9600 0,9600 0,9740755.103 733.014
06/12/2024 0,9730 0,9320 0,9380 0,96801.516.709 1.458.315
05/12/2024 0,9360 0,9200 0,9300 0,9300681.085 632.771
04/12/2024 0,9400 0,9160 0,9400 0,92001.297.092 1.205.270
03/12/2024 0,9400 0,9110 0,9300 0,92301.040.603 960.241
02/12/2024 0,9280 0,9040 0,9040 0,9280292.960 269.679
29/11/2024 0,9200 0,8960 0,9060 0,9130361.210 330.198
28/11/2024 0,9290 0,9130 0,9290 0,9200154.722 142.407
27/11/2024 0,9290 0,9060 0,9280 0,9240520.283 478.564
26/11/2024 0,9660 0,9240 0,9360 0,9290753.846 711.449
25/11/2024 0,9500 0,9010 0,9040 0,93001.877.849 1.752.946
22/11/2024 0,8900 0,8670 0,8800 0,8900545.474 479.950
21/11/2024 0,8980 0,8700 0,8900 0,8800381.938 337.680
20/11/2024 0,9000 0,8730 0,8890 0,8740579.407 512.376
19/11/2024 0,9000 0,8600 0,9000 0,87402.338.624 2.029.556
18/11/2024 0,9210 0,8860 0,9200 0,8930839.838 751.933
15/11/2024 0,9320 0,9080 0,9250 0,9210419.202 384.426
14/11/2024 0,9350 0,9100 0,9100 0,9250505.334 466.260
13/11/2024 0,9450 0,9000 0,9350 0,9100959.814 875.605
12/11/2024 0,9600 0,9350 0,9600 0,9350415.494 391.003
11/11/2024 0,9670 0,9500 0,9530 0,9600581.209 557.001
08/11/2024 0,9560 0,9020 0,9500 0,94901.699.382 1.573.357
07/11/2024 0,9900 0,9250 0,9900 0,93901.953.743 1.848.730
06/11/2024 1,0300 0,9790 1,0300 0,9960797.127 801.925
05/11/2024 1,0180 0,9780 0,9780 1,0160660.169 660.044
04/11/2024 0,9830 0,9520 0,9700 0,97801.479.417 1.440.239
01/11/2024 1,0180 0,9960 1,0100 1,0000959.360 963.544
31/10/2024 1,0440 0,9900 1,0340 1,01202.063.724 2.081.836
30/10/2024 1,0880 1,0300 1,0700 1,0340609.049 637.241
29/10/2024 1,0840 1,0560 1,0760 1,0700487.615 522.665
25/10/2024 1,1080 1,0640 1,0740 1,0800920.750 996.254
24/10/2024 1,0900 1,0720 1,0880 1,0840295.055 318.830
23/10/2024 1,0980 1,0720 1,0780 1,0800574.665 621.196
22/10/2024 1,0780 1,0520 1,0700 1,0600413.172 438.344
21/10/2024 1,1000 1,0700 1,1000 1,0700701.183 756.272
18/10/2024 1,1060 1,0700 1,0900 1,1000867.976 943.001
17/10/2024 1,1000 1,0860 1,0960 1,0900453.594 494.782
16/10/2024 1,1000 1,0860 1,0980 1,0960180.822 197.890
15/10/2024 1,1100 1,0840 1,0900 1,0980317.552 346.582
14/10/2024 1,1100 1,0840 1,0840 1,0900563.536 616.963
11/10/2024 1,0960 1,0460 1,0620 1,0840786.870 840.199
10/10/2024 1,0860 1,0580 1,0720 1,0580608.958 651.573
09/10/2024 1,1000 1,0700 1,0880 1,0800721.946 782.782
08/10/2024 1,1080 1,0860 1,1080 1,09401.636.482 1.796.802
07/10/2024 1,1280 1,1000 1,1100 1,1000311.870 347.732
04/10/2024 1,1240 1,1040 1,1060 1,1100403.327 448.238
03/10/2024 1,1180 1,0900 1,1100 1,1100647.270 718.054
02/10/2024 1,1380 1,1160 1,1260 1,1160470.130 529.169
01/10/2024 1,1500 1,1180 1,1220 1,1440518.111 590.016
30/09/2024 1,1380 1,1100 1,1380 1,1220769.134 864.563
27/09/2024 1,1520 1,1320 1,1500 1,1340571.808 651.700
26/09/2024 1,1600 1,1400 1,1540 1,1500920.792 1.058.455
25/09/2024 1,1560 1,1400 1,1560 1,1500494.357 567.605
24/09/2024 1,1700 1,1500 1,1660 1,1500537.913 621.919
23/09/2024 1,1680 1,1440 1,1640 1,156014.868.174 17.809.782
20/09/2024 1,1900 1,1480 1,1720 1,15408.296.902 9.591.103
19/09/2024 1,1820 1,1300 1,1300 1,16601.420.541 1.639.040
18/09/2024 1,1500 1,1260 1,1480 1,1300735.245 834.711
17/09/2024 1,1540 1,1340 1,1400 1,1500346.093 395.331
16/09/2024 1,1660 1,1380 1,1640 1,1440421.763 485.238
13/09/2024 1,1680 1,1240 1,1260 1,1640663.547 761.416
12/09/2024 1,1600 1,1260 1,1420 1,1260545.585 622.541
11/09/2024 1,1600 1,1280 1,1420 1,1420364.520 415.125
10/09/2024 1,1720 1,1400 1,1720 1,1520356.266 409.709
09/09/2024 1,1800 1,1580 1,1800 1,1640344.813 402.563
06/09/2024 1,1800 1,1660 1,1680 1,1800115.207 135.191
05/09/2024 1,1800 1,1600 1,1720 1,1800346.027 406.127
04/09/2024 1,1760 1,1520 1,1560 1,1600428.041 497.775
03/09/2024 1,1900 1,1760 1,1880 1,1800431.605 510.184
02/09/2024 1,1960 1,1660 1,1900 1,1880430.635 511.184
30/08/2024 1,2020 1,1760 1,1840 1,20201.702.726 2.030.141
29/08/2024 1,1820 1,1500 1,1600 1,1700476.436 558.864
28/08/2024 1,1800 1,1540 1,1800 1,15401.059.230 1.232.193
27/08/2024 1,2060 1,1700 1,1880 1,1700799.191 948.043
26/08/2024 1,2100 1,1600 1,1700 1,18802.037.168 2.417.899
23/08/2024 1,1600 1,1280 1,1280 1,1480476.284 547.810
22/08/2024 1,1360 1,1080 1,1080 1,1280743.828 837.706
21/08/2024 1,1320 1,1100 1,1160 1,1100208.200 232.407
20/08/2024 1,1200 1,1080 1,1120 1,1100667.763 743.810
19/08/2024 1,1260 1,1120 1,1260 1,1220438.764 491.128
16/08/2024 1,1380 1,1160 1,1160 1,12402.406.007 2.708.908
14/08/2024 1,1200 1,1040 1,1140 1,10801.289.470 1.435.085
13/08/2024 1,1160 1,0960 1,1160 1,1100611.355 676.047
12/08/2024 1,1200 1,1000 1,1100 1,1060376.438 417.041
09/08/2024 1,1480 1,1000 1,1160 1,10201.353.820 1.515.788
08/08/2024 1,1340 1,1060 1,1200 1,1240420.779 470.881
07/08/2024 1,1400 1,1080 1,1100 1,1240447.701 503.612
06/08/2024 1,1480 1,0880 1,1380 1,10801.267.938 1.422.440
05/08/2024 1,1380 1,0400 1,1300 1,11003.671.222 4.022.961
02/08/2024 1,2300 1,1960 1,2300 1,19601.368.746 1.659.903
01/08/2024 1,2340 1,2120 1,2340 1,23001.122.920 1.372.179
31/07/2024 1,2380 1,2160 1,2240 1,2340746.406 917.337
30/07/2024 1,2460 1,2300 1,2340 1,2340162.977 201.485
29/07/2024 1,2500 1,2220 1,2500 1,2460394.154 487.839
26/07/2024 1,2540 1,2440 1,2500 1,25001.112.987 1.391.203
25/07/2024 1,2580 1,2320 1,2480 1,25001.182.997 1.476.890
24/07/2024 1,2480 1,2320 1,2400 1,24802.018.869 2.566.455
23/07/2024 1,2600 1,2400 1,2480 1,2500575.869 719.079
22/07/2024 1,2620 1,2480 1,2600 1,2600530.220 665.963
19/07/2024 1,2800 1,2460 1,2800 1,25001.376.902 1.722.013
18/07/2024 1,2760 1,2480 1,2540 1,27001.284.394 1.617.324
17/07/2024 1,2780 1,2580 1,2700 1,2580334.550 422.504
16/07/2024 1,2700 1,2300 1,2500 1,2700717.743 898.456
15/07/2024 1,2900 1,2480 1,2680 1,25601.927.805 2.431.212
12/07/2024 1,2940 1,2360 1,2640 1,27601.608.833 2.053.037
11/07/2024 1,2700 1,2360 1,2420 1,2640517.450 649.272
10/07/2024 1,2720 1,2420 1,2600 1,2420795.870 1.000.862
09/07/2024 1,2740 1,2240 1,2320 1,26801.577.715 1.984.941
08/07/2024 1,2380 1,2200 1,2220 1,2300429.269 527.578
05/07/2024 1,2460 1,2180 1,2320 1,23001.734.220 2.140.810
04/07/2024 1,2600 1,1900 1,2020 1,23202.689.557 3.315.348
03/07/2024 1,2040 1,1600 1,1720 1,20001.471.423 1.752.823
02/07/2024 1,1760 1,1620 1,1760 1,1620369.990 431.906
01/07/2024 1,1820 1,1660 1,1820 1,1740696.349 817.427
28/06/2024 1,1760 1,1420 1,1420 1,17601.720.821 2.010.471
27/06/2024 1,1600 1,1420 1,1600 1,1540465.451 536.671
26/06/2024 1,1780 1,1340 1,1660 1,15001.783.496 2.074.297
25/06/2024 1,1660 1,0940 1,0940 1,15404.340.882 5.022.989
21/06/2024 1,1020 1,0720 1,0800 1,0940546.548 592.829
20/06/2024 1,1060 1,0780 1,1060 1,0800688.230 749.711
19/06/2024 1,1100 1,0800 1,0900 1,0900570.063 621.554
18/06/2024 1,1200 1,0920 1,0920 1,0960649.092 717.086
17/06/2024 1,1280 1,0860 1,1140 1,1000776.135 850.897
14/06/2024 1,1200 1,0620 1,1100 1,11401.160.355 1.271.254
13/06/2024 1,1440 1,1080 1,1300 1,1080421.134 472.936
12/06/2024 1,1480 1,1220 1,1220 1,1280393.567 446.000
11/06/2024 1,1640 1,1220 1,1400 1,1220247.942 281.489
10/06/2024 1,1560 1,1340 1,1400 1,1400562.643 642.810
07/06/2024 1,1760 1,1460 1,1500 1,1580342.170 395.177
06/06/2024 1,1880 1,1600 1,1860 1,1600362.151 425.963
05/06/2024 1,1700 1,1500 1,1500 1,1640507.211 589.301
04/06/2024 1,1700 1,1380 1,1700 1,1400343.321 393.078
03/06/2024 1,1980 1,1600 1,1740 1,1680443.489 522.094
31/05/2024 1,1700 1,1200 1,1300 1,17001.831.093 2.122.854
30/05/2024 1,1460 1,1100 1,1460 1,1100450.606 505.646
29/05/2024 1,1640 1,1080 1,1340 1,1300408.410 463.608
28/05/2024 1,1580 1,1340 1,1480 1,1340276.283 316.109
27/05/2024 1,1680 1,1520 1,1680 1,1520222.694 257.961
24/05/2024 1,1680 1,1460 1,1480 1,1540325.469 376.511
23/05/2024 1,1720 1,1520 1,1640 1,1560334.837 388.597
22/05/2024 1,1780 1,1540 1,1780 1,1640860.839 1.006.279
21/05/2024 1,1860 1,1700 1,1860 1,1700250.715 294.192
20/05/2024 1,2100 1,1860 1,1900 1,1860495.560 594.499
17/05/2024 1,2060 1,1700 1,1700 1,18601.167.761 1.389.926
16/05/2024 1,1760 1,1400 1,1500 1,1640915.134 1.064.310
15/05/2024 1,1580 1,1400 1,1500 1,1400861.092 987.447
14/05/2024 1,1480 1,1260 1,1400 1,1380593.039 672.910
13/05/2024 1,1680 1,1400 1,1540 1,1400377.461 433.375
09/05/2024 1,1600 1,1400 1,1500 1,1480268.260 307.401
08/05/2024 1,1740 1,1480 1,1480 1,1500756.703 875.821
02/05/2024 1,1580 1,1400 1,1400 1,1480368.817 424.183
30/04/2024 1,1600 1,1400 1,1560 1,1480442.705 508.385
29/04/2024 1,1620 1,1320 1,1500 1,1560468.665 538.531
26/04/2024 1,1500 1,1260 1,1460 1,1340423.979 483.254
25/04/2024 1,1680 1,1200 1,1400 1,1260786.367 895.980
24/04/2024 1,1820 1,1400 1,1680 1,14001.132.901 1.316.507
23/04/2024 1,1760 1,1280 1,1340 1,17001.675.888 1.932.233
22/04/2024 1,1360 1,1100 1,1100 1,13201.128.061 1.272.626
19/04/2024 1,0980 1,0560 1,0560 1,0880927.906 1.005.770
18/04/2024 1,0800 1,0280 1,0480 1,0800894.269 943.849
17/04/2024 1,0580 1,0200 1,0200 1,0460791.527 826.124
16/04/2024 1,0400 1,0140 1,0300 1,01401.336.095 1.369.665
15/04/2024 1,0680 1,0160 1,0560 1,04402.925.042 3.052.200
12/04/2024 1,1380 1,0760 1,1200 1,08401.110.356 1.225.555
11/04/2024 1,1420 1,1200 1,1420 1,1200370.998 417.907
10/04/2024 1,1480 1,1200 1,1400 1,1340565.117 641.258
09/04/2024 1,1440 1,1260 1,1360 1,1260514.229 582.356
08/04/2024 1,1400 1,1040 1,1200 1,1360552.986 621.778
05/04/2024 1,1200 1,0860 1,1200 1,11001.215.328 1.334.585
04/04/2024 1,1400 1,1200 1,1320 1,1200504.287 567.050
03/04/2024 1,1360 1,1180 1,1360 1,1320787.548 885.861
02/04/2024 1,1480 1,1200 1,1400 1,13601.711.584 1.938.796
28/03/2024 1,1760 1,1280 1,1280 1,1680856.900 994.237
27/03/2024 1,1460 1,1120 1,1400 1,1280835.244 937.824
26/03/2024 1,1640 1,1200 1,1540 1,1380641.994 732.821
22/03/2024 1,1800 1,1620 1,1660 1,1620495.164 578.592
21/03/2024 1,1900 1,1560 1,1800 1,1760477.666 560.374
20/03/2024 1,1840 1,1500 1,1500 1,1740609.372 712.269
19/03/2024 1,1740 1,1500 1,1700 1,1600515.110 598.839
14/03/2024 1,1920 1,1700 1,1800 1,1800686.489 810.554
13/03/2024 1,1980 1,1520 1,1580 1,1740613.127 723.726
12/03/2024 1,1700 1,1440 1,1500 1,1580949.527 1.096.508
11/03/2024 1,2080 1,1480 1,1960 1,1480725.122 852.599
08/03/2024 1,1960 1,1740 1,1880 1,1960643.566 762.492
06/03/2024 1,2220 1,2020 1,2080 1,2020349.891 423.919
05/03/2024 1,2380 1,2200 1,2260 1,2240387.753 475.989
04/03/2024 1,2400 1,2100 1,2400 1,2200673.986 823.522
01/03/2024 1,2640 1,2300 1,2500 1,23401.028.585 1.279.230
29/02/2024 1,2500 1,1820 1,1840 1,250010.495.400 13.025.423
28/02/2024 1,1700 1,1020 1,1560 1,16802.838.115 3.239.721
27/02/2024 1,1960 1,1620 1,1960 1,16201.277.374 1.496.003
26/02/2024 1,2200 1,1700 1,2060 1,19001.298.074 1.543.854
23/02/2024 1,2000 1,1780 1,2000 1,19801.356.689 1.611.452
22/02/2024 1,2040 1,1780 1,1900 1,20001.119.814 1.336.206
21/02/2024 1,2080 1,1680 1,1940 1,18001.919.034 2.272.831
20/02/2024 1,2400 1,1920 1,2360 1,19201.959.899 2.378.953
19/02/2024 1,2560 1,2080 1,2260 1,22603.228.232 3.965.646
16/02/2024 1,2460 1,2020 1,2380 1,21601.115.355 1.366.073
14/02/2024 1,2360 1,2020 1,2240 1,23001.634.609 1.994.062
13/02/2024 1,2580 1,2220 1,2420 1,22403.741.170 4.679.218
12/02/2024 1,2520 1,2280 1,2500 1,2340942.539 1.167.305
09/02/2024 1,2600 1,2300 1,2440 1,24004.505.023 5.553.654
07/02/2024 1,1900 1,1620 1,1700 1,1740837.960 980.691
06/02/2024 1,1820 1,1580 1,1760 1,17001.171.789 1.374.830
05/02/2024 1,2000 1,1760 1,1800 1,1800583.354 689.679
02/02/2024 1,2080 1,1720 1,1840 1,17601.516.192 1.814.036
01/02/2024 1,1820 1,1420 1,1580 1,1760758.504 885.671
31/01/2024 1,2000 1,1580 1,2000 1,15801.120.808 1.314.160
30/01/2024 1,2040 1,1780 1,1900 1,18601.493.329 1.776.456
29/01/2024 1,2340 1,1800 1,2200 1,19002.631.643 3.200.002
26/01/2024 1,2400 1,2020 1,2200 1,22001.875.200 2.306.041
25/01/2024 1,2200 1,1660 1,1740 1,21802.408.520 2.876.040
24/01/2024 1,1760 1,1500 1,1740 1,17002.644.766 3.060.423
23/01/2024 1,1780 1,1520 1,1640 1,16803.262.124 3.795.150
22/01/2024 1,1560 1,0720 1,0800 1,15602.512.979 2.846.594
19/01/2024 1,0900 1,0660 1,0800 1,0800521.944 562.553
18/01/2024 1,0860 1,0700 1,0800 1,0800464.077 500.972
16/01/2024 1,0840 1,0620 1,0720 1,0740848.377 910.481
15/01/2024 1,0880 1,0600 1,0880 1,0720365.947 392.968
12/01/2024 1,0880 1,0460 1,0820 1,08001.280.076 1.360.876
11/01/2024 1,1080 1,0740 1,1060 1,0820878.489 958.730
10/01/2024 1,1040 1,0840 1,1000 1,0940871.368 952.833
09/01/2024 1,1240 1,0980 1,1060 1,09801.589.090 1.759.128
08/01/2024 1,1140 1,0880 1,1000 1,09202.209.780 2.426.068
05/01/2024 1,1180 1,0680 1,0900 1,10001.355.269 1.472.963
04/01/2024 1,0880 1,0720 1,0880 1,07401.223.154 1.321.140
03/01/2024 1,0980 1,0760 1,0880 1,07801.203.125 1.305.125
02/01/2024 1,1040 1,0620 1,0760 1,07808.939.912 9.979.815

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
12:58:47.232 481.116,00 0,84 9.385,00 0,840,85
12:58:09.297 479.845,00 0,84 615,00 0,850,85
12:58:09.297 479.844,00 0,85 385,00 0,850,85
12:55:15.345 472.514,00 0,85 100,00 0,840,85
12:55:14.984 472.470,00 0,85 1.000,00 0,850,85
12:55:14.984 472.469,00 0,85 4.000,00 0,850,85
12:55:14.984 472.468,00 0,85 100,00 0,850,85
12:55:00.993 471.635,00 0,85 1.000,00 0,850,85
12:54:49.071 470.956,00 0,85 1.000,00 0,840,85
12:52:23.841 463.284,00 0,85 100,00 0,840,85