Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)

Προσθήκη στις μετοχές μου
Τιμή Realtime
RT Premium

3,4850€

0,0100 (0,29 %)

Άνοιγμα 3,4650
Υψηλό 3,5400
Χαμηλό 3,4600
Όγκος 136.983
Τζίρος 480.161 €
Πράξεις 380
Αγοραστές 3,4850 x 107
Πωλητές
Κεφαλαιοποίηση 291.346.000 €
Υψηλό Εβδ. 3,5400
Υψηλό Μήνα 3,5600
Υψηλό 52 εβδ. 3,7550
Χαμηλό Εβδ. 3,3050
Χαμηλό Μήνα 3,2200
Χαμηλό 52 εβδ. 2,4500
Αρ. Μετοχών 83.600.000

Ιστορικά κλεισίματα μετοχής ιντκα

/finance/exporthistorycloses?symbol=%CE%B9%CE%BD%CF%84%CE%BA%CE%B1&key=-1492831641

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/12/2025	3,4850	0,29%	3,4650	3,5400	3,4600	136.983	480.161,81
12/12/2025	3,4750	-0,14%	3,4900	3,5150	3,4600	207.768	725.853,83
11/12/2025	3,4800	1,46%	3,4400	3,5400	3,4400	314.710	1.100.267,86
10/12/2025	3,4300	3,31%	3,3450	3,4450	3,3100	289.206	979.712,95
09/12/2025	3,3200	-0,30%	3,3100	3,3550	3,3050	181.634	603.214,28
08/12/2025	3,3300	0,60%	3,3100	3,3500	3,3100	92.291	307.276,19
05/12/2025	3,3100	-0,15%	3,3150	3,3550	3,2800	133.826	443.330,66
04/12/2025	3,3150	-0,75%	3,3550	3,3700	3,2950	129.832	431.005,96
03/12/2025	3,3400	-0,15%	3,3700	3,3700	3,3300	133.661	447.964,16
02/12/2025	3,3450	0,60%	3,3500	3,3700	3,3150	116.572	389.393,86
01/12/2025	3,3250	1,06%	3,2950	3,3400	3,2900	56.120	186.053,11
28/11/2025	3,2900	-1,05%	3,3200	3,3700	3,2900	88.259	292.193,91
27/11/2025	3,3250	2,62%	3,3100	3,3500	3,2850	231.531	767.040,92
26/11/2025	3,2400	-5,81%	3,4750	3,4850	3,2200	658.413	2.187.969,11
25/11/2025	3,4400	3,93%	3,3400	3,4550	3,3200	177.541	601.962,69
24/11/2025	3,3100	-1,05%	3,3900	3,4200	3,3050	162.545	542.241,34
21/11/2025	3,3450	-0,74%	3,3400	3,3650	3,3100	119.881	400.063,65
20/11/2025	3,3700	-0,30%	3,4000	3,4350	3,3550	47.420	160.818,91
19/11/2025	3,3800	1,20%	3,3400	3,3900	3,3150	139.111	467.905,41
18/11/2025	3,3400	-4,30%	3,4700	3,4700	3,3400	132.508	449.013,93
17/11/2025	3,4900	-0,14%	3,5450	3,5600	3,4850	142.027	499.611,70
14/11/2025	3,4950	0,43%	3,4600	3,5150	3,4250	69.285	240.964,16
13/11/2025	3,4800	0,00%	3,4400	3,5800	3,4400	273.668	965.651,89
12/11/2025	3,4800	2,20%	3,4050	3,4800	3,3900	134.984	464.008,18
11/11/2025	3,4050	0,44%	3,3900	3,4600	3,3650	105.010	358.100,46
10/11/2025	3,3900	2,88%	3,3650	3,4200	3,3650	222.523	754.140,42
07/11/2025	3,2950	-1,64%	3,3200	3,4050	3,2900	155.315	519.794,31
06/11/2025	3,3500	1,06%	3,3200	3,3750	3,2850	172.186	573.895,54
05/11/2025	3,3150	-0,45%	3,3300	3,3450	3,2850	58.530	193.464,76
04/11/2025	3,3300	-1,19%	3,3700	3,3700	3,3050	27.979	92.948,33
03/11/2025	3,3700	0,60%	3,3800	3,4000	3,3600	23.508	79.476,63
31/10/2025	3,3500	-1,03%	3,3500	3,3950	3,3250	49.383	165.612,98
30/10/2025	3,3850	-1,17%	3,4250	3,4250	3,3600	54.861	185.940,12
29/10/2025	3,4250	3,16%	3,3700	3,4300	3,3700	86.128	293.565,69
27/10/2025	3,3200	-0,30%	3,3700	3,3700	3,2800	65.048	215.318,52
24/10/2025	3,3300	-0,75%	3,3500	3,3900	3,3200	46.731	156.060,56
23/10/2025	3,3550	0,60%	3,3350	3,4100	3,3300	108.915	365.550,50
22/10/2025	3,3350	-0,60%	3,3750	3,4100	3,3350	74.766	252.611,33
21/10/2025	3,3550	1,82%	3,3050	3,3950	3,3000	136.006	457.381,29
20/10/2025	3,2950	0,46%	3,3250	3,3750	3,2850	75.715	251.734,26
17/10/2025	3,2800	-2,09%	3,3000	3,3000	3,2500	298.923	979.122,70
16/10/2025	3,3500	-2,05%	3,4100	3,4250	3,3000	228.390	763.302,46
15/10/2025	3,4200	-1,58%	3,5050	3,5100	3,4000	112.012	385.186,38
14/10/2025	3,4750	-2,11%	3,5500	3,5500	3,4400	146.859	511.427,26
13/10/2025	3,5500	-2,74%	3,6000	3,6600	3,5400	99.871	358.342,49
10/10/2025	3,6500	0,00%	3,6500	3,7350	3,6150	155.677	574.232,24
09/10/2025	3,6500	2,82%	3,5650	3,6550	3,5250	241.431	874.530,72
08/10/2025	3,5500	3,05%	3,4300	3,5800	3,4300	188.788	666.181,11
07/10/2025	3,4450	-0,58%	3,4650	3,4800	3,4050	63.985	220.821,72
06/10/2025	3,4650	-1,28%	3,5400	3,5400	3,4650	62.600	218.678,38
03/10/2025	3,5100	0,57%	3,5050	3,5700	3,5000	91.771	324.897,59
02/10/2025	3,4900	-1,69%	3,5500	3,5700	3,4850	87.830	309.130,35
01/10/2025	3,5500	0,71%	3,5450	3,5500	3,4700	135.283	475.007,48
30/9/2025	3,5250	-1,12%	3,5650	3,5850	3,5050	97.445	345.187,93
29/9/2025	3,5650	0,99%	3,5700	3,6450	3,5600	312.327	1.125.370,76
26/9/2025	3,5300	2,92%	3,4950	3,6250	3,4950	483.664	1.722.741,43
25/9/2025	3,4300	0,44%	3,4000	3,5000	3,3800	174.987	602.426,95
24/9/2025	3,4150	-0,44%	3,4900	3,4900	3,4100	38.276	131.301,35
23/9/2025	3,4300	-0,15%	3,4300	3,5250	3,4300	241.838	845.227,47
22/9/2025	3,4350	-2,14%	3,3800	3,4500	3,3800	159.747	545.042,99
19/9/2025	3,5100	2,03%	3,4400	3,5100	3,4150	162.670	564.544,98
18/9/2025	3,4400	0,88%	3,4100	3,4550	3,4100	41.715	143.575,02
17/9/2025	3,4100	-1,87%	3,4750	3,4950	3,4100	183.346	629.147,24
16/9/2025	3,4750	-1,28%	3,5200	3,5200	3,4600	122.486	427.002,90
15/9/2025	3,5200	0,57%	3,5000	3,5600	3,4950	69.698	245.911,68
12/9/2025	3,5000	1,30%	3,4800	3,5350	3,4800	162.059	568.162,50
11/9/2025	3,4550	0,88%	3,4300	3,4850	3,4150	78.728	271.498,98
10/9/2025	3,4250	0,88%	3,4200	3,4400	3,3900	138.786	473.611,91
09/9/2025	3,3950	-0,44%	3,3950	3,4400	3,3800	80.470	274.515,60
08/9/2025	3,4100	0,59%	3,4050	3,4400	3,3800	69.974	237.956,10
05/9/2025	3,3900	-1,45%	3,4400	3,4800	3,3900	106.790	365.454,42
04/9/2025	3,4400	-1,71%	3,5000	3,5000	3,4400	123.002	424.995,08
03/9/2025	3,5000	1,16%	3,5000	3,5200	3,3850	156.028	542.695,11
02/9/2025	3,4600	-3,89%	3,5600	3,6000	3,4250	214.624	747.784,38
01/9/2025	3,6000	0,28%	3,6000	3,6850	3,5500	185.285	672.096,56
29/8/2025	3,5900	0,42%	3,5750	3,6300	3,4900	190.077	674.535,81
28/8/2025	3,5750	-3,38%	3,7100	3,7300	3,5400	214.769	771.317,87
27/8/2025	3,7000	1,93%	3,6800	3,7200	3,5950	207.960	758.852,20
26/8/2025	3,6300	-1,22%	3,6550	3,6650	3,6000	197.983	720.465,28
25/8/2025	3,6750	0,68%	3,6550	3,7550	3,6550	269.917	1.004.454,77
22/8/2025	3,6500	3,11%	3,5050	3,6800	3,5050	221.172	798.100,63
21/8/2025	3,5400	0,00%	3,5600	3,5700	3,5000	113.860	402.985,78
20/8/2025	3,5400	0,57%	3,5200	3,5500	3,4850	57.793	203.685,70
19/8/2025	3,5200	1,44%	3,4500	3,5600	3,4500	147.889	519.922,83
18/8/2025	3,4700	-1,14%	3,5100	3,5400	3,4300	124.946	433.592,17
14/8/2025	3,5100	-0,57%	3,5300	3,5800	3,5050	94.709	334.901,45
13/8/2025	3,5300	1,73%	3,4700	3,5450	3,4500	168.481	589.968,16
12/8/2025	3,4700	-1,56%	3,5650	3,5700	3,4300	191.376	664.436,52
11/8/2025	3,5250	1,29%	3,4850	3,5350	3,4850	161.521	568.453,30
08/8/2025	3,4800	-0,29%	3,5000	3,5750	3,4800	354.761	1.252.651,55
07/8/2025	3,4900	3,41%	3,4000	3,4950	3,4000	481.542	1.667.954,43
06/8/2025	3,3750	0,30%	3,3650	3,4400	3,3600	141.555	479.821,12
05/8/2025	3,3650	3,22%	3,2600	3,3650	3,2600	178.097	591.272,68
04/8/2025	3,2600	1,24%	3,2200	3,2700	3,2100	62.485	202.325,31
01/8/2025	3,2200	-2,87%	3,2600	3,3000	3,2100	91.492	296.990,64
31/7/2025	3,3150	2,00%	3,2450	3,3500	3,2450	106.266	350.454,67
30/7/2025	3,2500	0,15%	3,2450	3,2650	3,2300	52.063	169.212,75
29/7/2025	3,2450	0,31%	3,2350	3,2700	3,2350	60.145	195.477,67
28/7/2025	3,2350	-0,92%	3,2650	3,3100	3,2350	113.907	373.873,39
25/7/2025	3,2650	-0,31%	3,2800	3,3000	3,2450	114.250	373.720,06
24/7/2025	3,2750	-0,76%	3,3000	3,3550	3,2750	115.127	381.410,14
23/7/2025	3,3000	0,15%	3,2950	3,3550	3,2900	199.422	660.821,74
22/7/2025	3,2950	-2,08%	3,3800	3,3800	3,2900	102.791	340.014,88
21/7/2025	3,3650	0,45%	3,3500	3,3900	3,3200	83.347	279.342,75
18/7/2025	3,3500	-1,03%	3,3850	3,4500	3,3300	217.849	737.572,19
17/7/2025	3,3850	0,74%	3,3900	3,4150	3,3200	207.827	704.172,46
16/7/2025	3,3600	-0,59%	3,3800	3,4550	3,3500	300.307	1.023.984,83
15/7/2025	3,3800	2,74%	3,2650	3,4100	3,2650	212.409	712.350,58
14/7/2025	3,2900	0,92%	3,2300	3,2900	3,2100	117.922	382.941,65
11/7/2025	3,2600	-0,31%	3,2700	3,3100	3,2300	105.476	343.921,22
10/7/2025	3,2700	0,62%	3,2800	3,3200	3,2350	108.491	355.848,52
09/7/2025	3,2500	-1,22%	3,2900	3,3100	3,2400	139.363	455.532,01
08/7/2025	3,2900	1,70%	3,2200	3,3150	3,2200	117.586	386.588,92
07/7/2025	3,2350	-0,77%	3,2500	3,2550	3,2100	69.738	225.291,37
04/7/2025	3,2600	-1,06%	3,3000	3,3150	3,2550	103.074	337.236,45
03/7/2025	3,2950	0,30%	3,3000	3,3750	3,2850	351.011	1.164.680,67
02/7/2025	3,2850	-3,52%	3,4100	3,4100	3,2550	467.475	1.546.242,69
01/7/2025	3,4050	3,18%	3,3400	3,4600	3,3000	391.020	1.330.300,33
30/6/2025	3,3000	0,92%	3,2700	3,3550	3,2700	213.217	703.804,16
27/6/2025	3,2700	-1,80%	3,3500	3,3650	3,2600	162.854	538.110,28
26/6/2025	3,3300	1,06%	3,3350	3,3950	3,3300	244.186	823.121,58
25/6/2025	3,2950	1,70%	3,2700	3,3350	3,2700	206.831	684.674,94
24/6/2025	3,2400	2,21%	3,1800	3,2700	3,1800	291.658	946.190,89
23/6/2025	3,1700	-0,16%	3,1500	3,1850	3,1150	62.773	198.031,88
20/6/2025	3,1750	1,44%	3,1350	3,2150	3,1350	195.944	623.776,99
19/6/2025	3,1300	2,96%	3,0000	3,2300	3,0000	384.955	1.216.180,86
18/6/2025	3,0400	-1,30%	3,0750	3,1300	2,9900	317.281	963.825,43
17/6/2025	3,0800	-1,91%	3,1000	3,1200	3,0750	134.627	417.120,16
16/6/2025	3,1400	-1,26%	3,1500	3,2100	3,1300	161.350	509.941,01
13/6/2025	3,1800	-2,15%	3,1800	3,2100	3,1100	294.646	932.130,55
12/6/2025	3,2500	-1,81%	3,2950	3,3000	3,2400	148.486	485.096,81
11/6/2025	3,3100	2,16%	3,2600	3,3500	3,2400	1.601.132	5.076.521,27
10/6/2025	3,2400	5,02%	3,0850	3,2550	3,0850	305.136	984.216,53
06/6/2025	3,0850	-0,64%	3,1000	3,1250	3,0600	41.704	128.610,31
05/6/2025	3,1050	-0,48%	3,1200	3,1400	3,0950	32.652	101.841,85
04/6/2025	3,1200	1,63%	3,0950	3,1200	3,0600	173.465	535.895,90
03/6/2025	3,0700	-0,16%	3,0500	3,1150	3,0500	59.595	183.549,46
02/6/2025	3,0750	-2,23%	3,1700	3,1700	3,0700	51.715	160.075,40
30/5/2025	3,1450	-0,47%	3,1600	3,1850	3,1350	83.874	264.738,16
29/5/2025	3,1600	-2,02%	3,2200	3,2500	3,1550	118.047	377.114,19
28/5/2025	3,2250	2,38%	3,1650	3,2500	3,1650	319.614	1.027.440,44
27/5/2025	3,1500	2,44%	3,0700	3,1750	3,0700	159.108	500.137,38
26/5/2025	3,0750	2,50%	3,0000	3,0750	3,0000	93.134	284.787,19
23/5/2025	3,0000	-1,96%	3,0600	3,0900	2,9450	264.579	796.086,65
22/5/2025	3,0600	-1,92%	3,1200	3,1200	3,0450	150.995	464.701,19
21/5/2025	3,1200	-0,64%	3,1100	3,1450	3,0750	129.334	401.577,86
20/5/2025	3,1400	-0,63%	3,1500	3,1900	3,1200	133.198	419.208,37
19/5/2025	3,1600	0,48%	3,1450	3,1950	3,1000	131.312	414.817,11
16/5/2025	3,1450	0,80%	3,1300	3,1650	3,1100	92.035	288.815,28
15/5/2025	3,1200	-1,27%	3,1500	3,1750	3,1150	146.042	458.126,76
14/5/2025	3,1600	0,16%	3,1650	3,2100	3,1200	199.470	630.950,27
13/5/2025	3,1550	3,27%	3,0550	3,1550	3,0550	135.914	422.786,66
12/5/2025	3,0550	0,66%	3,0500	3,1250	3,0500	164.428	507.543,70
09/5/2025	3,0350	0,50%	3,0150	3,1000	3,0150	140.191	427.720,76
08/5/2025	3,0200	0,00%	3,0200	3,0700	3,0000	61.264	184.495,87
07/5/2025	3,0200	0,33%	2,9900	3,0600	2,9850	113.574	342.782,55
06/5/2025	3,0100	-0,66%	3,0200	3,0600	3,0000	80.181	241.727,28
05/5/2025	3,0300	-1,78%	3,0600	3,0850	3,0100	104.481	317.169,51
02/5/2025	3,0850	0,49%	3,1100	3,1200	3,0700	96.756	299.188,16
30/4/2025	3,0700	-1,13%	3,1200	3,1700	3,0300	194.932	600.416,72
29/4/2025	3,1050	-1,43%	3,1500	3,1900	3,1000	131.565	414.439,08
28/4/2025	3,1500	4,13%	3,0900	3,1550	3,0600	248.493	774.938,49
25/4/2025	3,0250	-1,47%	3,0550	3,0900	3,0150	61.506	187.316,49
24/4/2025	3,0700	0,00%	3,0500	3,1000	3,0300	86.248	264.474,09
23/4/2025	3,0700	3,89%	2,9550	3,0850	2,9550	159.478	485.357,78
22/4/2025	2,9550	0,85%	2,9400	3,0050	2,9400	44.683	132.798,23
17/4/2025	2,9300	-1,84%	2,9900	2,9900	2,9300	22.365	65.955,58
16/4/2025	2,9850	1,19%	2,9000	2,9900	2,9000	52.773	155.921,37
15/4/2025	2,9500	2,25%	2,9350	2,9500	2,8900	76.779	225.009,84
14/4/2025	2,8850	2,30%	2,8800	2,9250	2,8300	103.753	300.305,85
11/4/2025	2,8200	4,44%	2,7000	2,8200	2,7000	137.977	383.964,70
10/4/2025	2,7000	5,88%	2,8000	2,8100	2,6950	238.471	653.267,51
09/4/2025	2,5500	-3,23%	2,5600	2,6300	2,4900	299.666	763.056,41
08/4/2025	2,6350	5,40%	2,5800	2,7100	2,5700	453.546	1.193.307,33
07/4/2025	2,5000	-11,35%	2,5700	2,6500	2,4500	553.288	1.413.148,67
04/4/2025	2,8200	-6,00%	2,9700	2,9900	2,7100	395.537	1.125.747,65
03/4/2025	3,0000	-2,76%	3,0400	3,1000	2,9900	193.121	585.589,18
02/4/2025	3,0850	0,16%	3,0800	3,1250	3,0550	116.156	358.985,35
01/4/2025	3,0800	0,33%	3,0700	3,1400	3,0700	97.061	301.213,46
31/3/2025	3,0700	-4,51%	3,1800	3,1800	3,0700	225.537	700.747,65
28/3/2025	3,2150	-1,98%	3,2800	3,3200	3,2150	87.677	284.627,22
27/3/2025	3,2800	0,00%	3,2800	3,3100	3,2550	101.550	333.773,86
26/3/2025	3,2800	-2,09%	3,3500	3,3750	3,2600	250.927	831.794,61
24/3/2025	3,3500	3,40%	3,2650	3,4000	3,2100	288.239	953.649,81
21/3/2025	3,2400	1,89%	3,1950	3,2650	3,1900	351.140	1.131.100,57
20/3/2025	3,1800	0,63%	3,1900	3,2450	3,1500	290.548	928.021,41
19/3/2025	3,1600	1,77%	3,1050	3,1750	3,1050	216.121	680.767,75
18/3/2025	3,1050	0,00%	3,1050	3,1750	3,1050	200.147	626.143,26
17/3/2025	3,1050	0,16%	3,1000	3,1450	3,0800	106.315	330.347,74
14/3/2025	3,1000	0,65%	3,1000	3,1200	3,0500	157.439	484.966,92
13/3/2025	3,0800	0,16%	3,1000	3,1000	3,0350	133.922	409.348,67
12/3/2025	3,0750	2,50%	3,0000	3,0950	3,0000	115.322	352.830,27
11/3/2025	3,0000	-2,91%	3,0550	3,0800	3,0000	91.554	278.411,54
10/3/2025	3,0900	1,31%	3,0200	3,1200	3,0200	194.066	598.175,00
07/3/2025	3,0500	-0,16%	3,0800	3,1000	3,0300	66.845	204.654,34
06/3/2025	3,0550	-0,65%	3,0800	3,1250	3,0500	45.245	139.901,47
05/3/2025	3,0750	2,50%	3,0350	3,0850	3,0350	90.614	277.855,90
04/3/2025	3,0000	-1,96%	3,0500	3,1650	2,9900	211.393	647.645,80
28/2/2025	3,0600	0,33%	3,0200	3,0850	3,0200	104.182	317.514,04
27/2/2025	3,0500	-1,61%	3,0800	3,0800	3,0200	135.632	414.020,62
26/2/2025	3,1000	-0,32%	3,1100	3,1400	3,0800	61.498	190.962,96
25/2/2025	3,1100	-0,96%	3,1200	3,1350	3,0850	104.793	325.268,03
24/2/2025	3,1400	-2,79%	3,2300	3,2800	3,1300	201.377	644.124,89
21/2/2025	3,2300	-1,52%	3,2800	3,3050	3,1950	127.326	411.184,42
20/2/2025	3,2800	1,71%	3,2250	3,2950	3,2150	106.737	349.117,37
19/2/2025	3,2250	2,87%	3,1800	3,3050	3,1750	341.638	1.108.796,47
18/2/2025	3,1350	-0,63%	3,1600	3,1800	3,0950	87.245	273.605,76
17/2/2025	3,1550	0,80%	3,1300	3,1850	3,1250	79.751	251.397,36
14/2/2025	3,1300	0,00%	3,1600	3,1650	3,0950	105.903	331.128,97
13/2/2025	3,1300	1,29%	3,0900	3,1800	3,0500	224.945	704.875,85
12/2/2025	3,0900	1,48%	3,0450	3,1050	3,0450	117.143	360.542,44
11/2/2025	3,0450	2,53%	2,9500	3,0800	2,9500	154.298	468.152,50
10/2/2025	2,9700	0,17%	2,9650	3,0150	2,9500	82.104	244.358,44
07/2/2025	2,9650	0,51%	2,9500	3,0200	2,9500	65.784	196.457,31
06/2/2025	2,9500	1,03%	2,9200	2,9900	2,9200	52.446	155.357,67
05/2/2025	2,9200	-0,34%	2,9700	2,9750	2,9000	108.282	316.461,18
04/2/2025	2,9300	0,34%	2,9850	2,9850	2,8900	136.710	401.947,99
03/2/2025	2,9200	-6,11%	3,0550	3,0750	2,9000	342.738	1.012.997,23
31/1/2025	3,1100	-1,11%	3,1200	3,1950	3,1100	89.103	280.334,13
30/1/2025	3,1450	0,16%	3,1400	3,1700	3,1000	74.825	234.915,76
29/1/2025	3,1400	-0,95%	3,1750	3,2200	3,1350	156.314	495.400,76
28/1/2025	3,1700	-0,63%	3,1900	3,2350	3,1600	86.687	276.670,39
27/1/2025	3,1900	-2,15%	3,2400	3,2400	3,1600	109.105	348.167,51
24/1/2025	3,2600	0,46%	3,2500	3,3200	3,2500	168.776	554.463,18
23/1/2025	3,2450	-0,15%	3,2700	3,3400	3,2000	99.955	326.013,66
22/1/2025	3,2500	0,93%	3,2400	3,3350	3,2200	242.192	792.794,74
21/1/2025	3,2200	3,21%	3,1200	3,2500	3,0850	265.881	840.915,91
20/1/2025	3,1200	-0,79%	3,1500	3,1850	3,0800	123.716	386.041,74
17/1/2025	3,1450	1,13%	3,1000	3,1600	3,1000	158.750	495.497,94
16/1/2025	3,1100	-0,64%	3,1500	3,1500	3,1000	47.997	149.896,75
15/1/2025	3,1300	0,00%	3,1300	3,1650	3,0750	73.626	229.708,69
14/1/2025	3,1300	1,13%	3,0850	3,1850	3,0850	96.247	301.382,43
13/1/2025	3,0950	0,16%	3,0450	3,0950	2,9850	114.076	348.961,98
10/1/2025	3,0900	-2,68%	3,1750	3,2200	3,0900	176.279	557.466,49
09/1/2025	3,1750	5,31%	3,0000	3,2000	3,0000	148.501	464.031,27
08/1/2025	3,0150	-1,31%	3,0250	3,0850	3,0100	174.392	527.887,57
07/1/2025	3,0550	-1,45%	3,1000	3,1400	3,0400	216.181	662.134,30
03/1/2025	3,1000	0,49%	3,0400	3,1250	3,0400	62.339	192.573,60
02/1/2025	3,0850	3,52%	2,9850	3,0900	2,9800	109.006	332.941,56
31/12/2024	2,9800	0,85%	2,9250	2,9800	2,8850	72.688	214.858,23
30/12/2024	2,9550	1,20%	2,9450	2,9600	2,9150	47.761	140.337,87
27/12/2024	2,9200	2,82%	2,8900	2,9400	2,8400	65.887	190.694,09
24/12/2024	2,8400	0,00%	2,8600	2,9200	2,8400	28.243	81.231,46
23/12/2024	2,8400	-0,70%	2,8600	2,9200	2,8400	28.243	81.231,46
20/12/2024	2,8600	-0,35%	2,8300	2,8900	2,8050	69.446	197.047,31
19/12/2024	2,8700	-1,03%	2,8700	2,8850	2,8450	47.213	135.256,79
18/12/2024	2,9000	-0,17%	2,9600	2,9600	2,8850	32.930	95.560,66
17/12/2024	2,9050	-0,85%	2,9300	2,9600	2,9000	41.225	120.402,93
16/12/2024	2,9300	-0,68%	2,9800	2,9800	2,9200	30.222	88.849,17
13/12/2024	2,9500	0,85%	2,9250	2,9550	2,9250	24.924	73.316,13
12/12/2024	2,9250	-0,17%	2,9700	2,9850	2,9200	53.051	155.864,65
11/12/2024	2,9300	-0,34%	2,9050	2,9650	2,9000	16.251	47.724,57
10/12/2024	2,9400	1,03%	2,9100	3,0100	2,9100	110.789	329.835,38
09/12/2024	2,9100	0,00%	2,8550	2,9800	2,8550	77.796	228.469,61
06/12/2024	2,9100	-0,34%	2,9300	2,9600	2,8850	192.780	561.030,82
05/12/2024	2,9200	8,15%	2,7000	2,9200	2,6900	156.285	441.861,30
04/12/2024	2,7000	0,00%	2,6700	2,7500	2,6700	49.942	135.530,33
03/12/2024	2,7000	0,37%	2,7000	2,7500	2,6850	36.296	98.525,51
02/12/2024	2,6900	1,32%	2,6550	2,7350	2,6550	35.689	96.413,69
29/11/2024	2,6550	-0,75%	2,7400	2,7400	2,6450	9.435	25.297,96
28/11/2024	2,6750	0,19%	2,6700	2,7000	2,6650	10.239	27.563,43
27/11/2024	2,6700	-1,48%	2,7900	2,7900	2,6550	37.813	101.281,92
26/11/2024	2,7100	-1,63%	2,7600	2,7950	2,7000	43.294	119.085,69
25/11/2024	2,7550	3,96%	2,6000	2,8150	2,6000	47.171	129.687,25
22/11/2024	2,6500	1,15%	2,6000	2,6700	2,6000	29.831	78.365,94
21/11/2024	2,6200	3,35%	2,5300	2,6350	2,5000	46.765	121.076,62
20/11/2024	2,5350	-0,59%	2,5500	2,6050	2,5350	51.947	133.373,76
19/11/2024	2,5500	-4,49%	2,6400	2,6900	2,5200	132.807	341.831,66
18/11/2024	2,6700	-2,20%	2,7300	2,7300	2,6300	115.117	306.680,66
15/11/2024	2,7300	-0,36%	2,7450	2,7600	2,7150	12.630	34.510,79
14/11/2024	2,7400	-1,44%	2,7250	2,8200	2,7250	82.582	227.504,51
13/11/2024	2,7800	1,09%	2,7400	2,7800	2,7250	43.588	119.754,80
12/11/2024	2,7500	0,36%	2,7400	2,7850	2,7400	32.203	88.709,01
11/11/2024	2,7400	1,67%	2,7000	2,7900	2,7000	87.945	241.011,40
08/11/2024	2,6950	-0,55%	2,7000	2,7250	2,6400	91.763	245.278,21
07/11/2024	2,7100	-1,09%	2,7900	2,7900	2,6550	62.650	168.468,45
06/11/2024	2,7400	-1,62%	2,7950	2,8400	2,7400	90.117	250.517,82
05/11/2024	2,7850	3,15%	2,7250	2,8000	2,7200	63.553	175.772,94
04/11/2024	2,7000	-2,70%	2,7500	2,7550	2,6600	99.551	268.497,79
01/11/2024	2,7750	0,73%	2,7150	2,7850	2,7150	17.940	49.655,70
31/10/2024	2,7550	0,92%	2,6700	2,7800	2,6700	92.605	253.391,96
30/10/2024	2,7300	-2,33%	2,7750	2,8000	2,6900	100.251	273.202,56
29/10/2024	2,7950	0,72%	2,8000	2,8800	2,7800	37.043	104.056,60
25/10/2024	2,7750	-1,94%	2,8500	2,8750	2,7700	41.410	115.579,00
24/10/2024	2,8300	-1,05%	2,8600	2,9050	2,8200	45.150	128.380,86
23/10/2024	2,8600	-0,69%	2,8950	2,9100	2,8600	38.888	112.015,36
22/10/2024	2,8800	-3,52%	2,9400	2,9450	2,8700	41.964	121.271,74
21/10/2024	2,9850	2,05%	2,9050	2,9900	2,9050	30.876	90.737,89
18/10/2024	2,9250	0,69%	2,9400	2,9600	2,9050	40.378	118.106,74
17/10/2024	2,9050	-0,51%	2,9300	2,9400	2,8950	83.322	242.514,90
16/10/2024	2,9200	0,34%	2,9100	2,9850	2,8650	36.868	107.634,70
15/10/2024	2,9100	0,00%	2,8900	2,9550	2,8800	24.702	71.900,20
14/10/2024	2,9100	-0,17%	2,9700	2,9700	2,8900	37.488	110.135,94
11/10/2024	2,9150	1,22%	2,8800	2,9400	2,8650	64.481	187.187,73
10/10/2024	2,8800	-1,71%	2,9300	2,9400	2,8750	91.765	265.226,74
09/10/2024	2,9300	-1,01%	2,9600	2,9900	2,9300	31.926	94.418,08
08/10/2024	2,9600	-1,00%	2,9500	2,9950	2,9500	69.069	204.506,91
07/10/2024	2,9900	-0,99%	2,9650	3,0450	2,9650	28.435	85.149,48
04/10/2024	3,0200	1,17%	3,0000	3,0300	2,9800	56.854	170.506,31
03/10/2024	2,9850	0,00%	3,0000	3,0500	2,9800	28.997	87.052,92

RECENT SEARCHES

FEATURED

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

Τραμπ: Κατέθεσε αγωγή 5 δισ. δολ. κατά του BBC για συκοφαντική δυσφήμιση

Apple, Tesla και Meta παίζουν "μουσικές καρέκλες" με υπόκρουση τεχνητής νοημοσύνης

Prodea Investments: Πώς θα αξιοποιηθούν τα κεφάλαια από την πώληση "μαμούθ" 1,25 δισ. ευρώ;

BEST TAGS

ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)

3,4850€

Ιστορικά κλεισίματα μετοχής ιντκα