ΙΝΤΡΑΛΟΤ Α.Ε.
1.036
-0.38% (-0.004)
Κλάδος : Οικοδομικά Υλικά & Εξαρτήματα
Σύμβολο : ΙΝΛΟΤ / INLOT
Τελευταία Ενημέρωση 02/05/2025 05:16:52
Συν.Όγκος
1,228,745
1,228,745
Τζίρος
1,277,676
1,277,676
Πράξεις
366
366
Υψηλό ημέρας
1.05
1.05
Χαμηλό ημέρας
1.03
1.03
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
1.05
1.05
Προηγ. κλείσιμο
1.04
1.04
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
1.036 x 82545
1.036 x 82545
Υψηλό Εβδομάδας
1.054
1.054
Χαμηλό Εβδομάδας
1.03
1.03
Υψηλό Μήνα
1.08
1.08
Χαμηλό Μήνα
0.8
0.8
Υψηλό Έτους
1.294
1.294
Χαμηλό Έτους
0.8
0.8
Πράξεις
Ώρα
Τιμή
Όγκος
17:16:52
1.036
1000
17:10:40
1.036
516
17:10:40
1.036
1904
17:10:40
1.036
1580
17:10:40
1.036
25500
17:10:40
1.036
29411
17:10:40
1.036
1
17:10:40
1.036
471
17:10:40
1.036
157
17:10:40
1.036
157
17:10:40
1.036
12968
17:10:40
1.036
13326
17:10:40
1.036
4965
17:10:40
1.036
7140
17:10:40
1.036
6019
17:10:40
1.036
9876
17:10:40
1.036
6101
17:10:40
1.036
200
17:10:40
1.036
13517
17:10:40
1.036
5182
17:10:40
1.036
24818
17:10:40
1.036
25182
17:10:40
1.036
214
17:10:40
1.036
14786
17:10:40
1.036
15214
17:10:40
1.036
8786
17:10:40
1.036
5000
17:10:40
1.036
5000
17:10:40
1.036
5000
17:10:40
1.036
4220
17:10:40
1.036
5766
17:10:40
1.036
400
17:10:40
1.036
15000
17:10:40
1.036
828
16:59:05
1.038
1000
16:57:57
1.034
3403
16:57:57
1.034
5000
16:57:57
1.034
100
16:57:57
1.034
5000
16:57:57
1.036
4798
16:57:57
1.036
5000
16:57:57
1.038
5000
16:57:57
1.038
1699
16:57:52
1.03
5000
16:57:36
1.032
300
16:57:36
1.032
1
16:57:36
1.032
2500
16:57:36
1.03
2199
16:56:32
1.034
5000
16:55:35
1.034
1000
16:54:17
1.034
2000
16:53:24
1.032
200
16:52:02
1.03
5000
16:49:57
1.03
2060
16:49:57
1.03
440
16:49:11
1.032
298
16:49:11
1.036
5000
16:49:11
1.036
5
16:49:11
1.038
697
16:48:51
1.032
100
16:48:46
1.032
602
16:43:02
1.036
1100
16:43:02
1.036
5000
16:43:02
1.036
2000
16:43:02
1.038
1900
16:42:45
1.032
200
16:38:30
1.032
300
16:26:00
1.036
5000
16:23:54
1.03
1940
16:22:53
1.03
1
16:22:53
1.03
4724
16:22:52
1.032
500
16:22:52
1.032
5000
16:22:52
1.03
1600
16:22:52
1.03
2500
16:22:52
1.03
675
16:12:11
1.032
1378
16:12:11
1.038
600
16:12:11
1.038
300
16:12:11
1.038
300
16:12:11
1.038
2100
16:12:08
1.03
50000
16:12:08
1.03
1911
16:11:16
1.03
1000
16:11:16
1.03
2000
16:11:10
1.034
1116
16:11:10
1.034
1630
16:11:10
1.032
5048
16:11:10
1.03
600
16:11:10
1.03
12505
16:10:13
1.04
7680
16:10:13
1.04
2388
16:10:09
1.04
9320
16:10:08
1.038
500
16:10:08
1.038
655
16:10:08
1.038
1000
16:10:08
1.038
1616
16:10:08
1.038
1872
16:10:08
1.038
1495
16:10:08
1.038
2500
16:10:08
1.036
1400
16:10:08
1.036
675
16:10:08
1.036
2134
16:10:08
1.036
10000
16:10:08
1.034
1770
16:10:08
1.034
15000
16:10:08
1.034
3000
16:10:08
1.034
1338
16:10:08
1.032
5000
16:10:08
1.032
2000
16:10:08
1.032
2400
16:10:08
1.03
100
16:10:08
1.03
7000
16:10:08
1.03
7000
16:10:08
1.03
300
16:10:08
1.03
300
16:10:08
1.03
15000
16:04:31
1.04
500
16:02:20
1.04
1500
16:02:20
1.04
1000
16:01:34
1.042
500
16:00:33
1.04
3500
16:00:33
1.04
5000
15:56:53
1.04
1500
15:47:36
1.04
8000
15:47:36
1.042
2000
15:47:36
1.042
2528
15:47:36
1.042
896
15:46:52
1.038
200
15:42:24
1.04
981
15:42:24
1.04
1664
15:38:12
1.04
1300
15:37:39
1.04
1
15:36:10
1.04
100
15:36:10
1.04
954
15:31:00
1.038
394
15:29:03
1.04
4000
15:29:03
1.04
3000
15:29:03
1.04
2528
15:29:03
1.042
472
15:24:37
1.038
1000
15:06:25
1.04
5000
15:06:25
1.04
1000
15:05:04
1.036
1596
15:05:04
1.036
1674
15:05:04
1.036
500
15:05:04
1.034
1689
15:05:04
1.034
200
15:05:04
1.034
2800
15:05:04
1.034
1541
15:03:31
1.038
1000
15:03:31
1.038
100
15:03:31
1.038
946
15:03:31
1.036
1000
15:03:31
1.036
1360
15:03:31
1.036
1451
15:03:31
1.036
846
14:58:22
1.042
1128
14:58:22
1.044
1872
14:53:19
1.036
4085
14:53:19
1.036
1409
14:53:19
1.036
1167
14:51:49
1.04
2500
14:51:49
1.04
978
14:51:49
1.04
150
14:51:49
1.04
2000
14:51:49
1.042
1372
14:50:10
1.038
900
14:48:30
1.038
1100
14:45:02
1.036
941
14:45:02
1.036
1228
14:45:02
1.036
1200
14:45:02
1.036
915
14:44:29
1.042
2300
14:44:29
1.042
700
14:44:27
1.036
2173
14:44:26
1.038
500
14:44:26
1.038
1000
14:40:28
1.036
3155
14:40:27
1.04
862
14:40:27
1.04
672
14:40:27
1.04
1131
14:40:27
1.038
1000
14:40:27
1.038
679
14:40:27
1.038
1000
14:40:27
1.036
1000
14:40:27
1.036
3656
14:40:27
1.038
1200
14:40:27
1.036
1344
14:40:27
1.036
2800
14:40:27
1.036
731
14:32:24
1.042
200
14:23:43
1.04
500
14:20:24
1.04
500
14:20:24
1.04
2933
14:20:24
1.04
238
14:19:07
1.042
818
14:19:07
1.042
675
14:19:07
1.04
7076
14:17:26
1.042
182
14:17:24
1.042
1000
14:17:24
1.042
52311
14:17:24
1.044
400
14:17:24
1.044
1600
14:12:21
1.042
371
14:00:44
1.044
100
13:52:34
1.042
500
13:52:34
1.042
326
13:34:50
1.042
553
13:34:49
1.042
990
13:34:49
1.042
1457
13:34:24
1.042
10
13:31:51
1.044
500
13:24:09
1.048
16
13:24:09
1.048
300
13:24:09
1.048
684
13:21:04
1.044
500
13:21:04
1.044
1800
13:21:04
1.042
682
13:21:04
1.042
1000
13:21:04
1.042
1246
13:21:04
1.042
1760
13:21:04
1.04
500
13:21:04
1.04
1340
13:21:04
1.04
1000
13:21:04
1.04
681
13:21:04
1.04
14491
13:16:22
1.048
1000
13:15:37
1.046
200
13:15:37
1.046
1500
13:15:36
1.044
351
13:15:36
1.044
1090
13:15:36
1.044
59
13:13:44
1.046
2500
13:13:44
1.046
2500
13:13:44
1.048
1000
13:12:02
1.044
149
13:11:38
1.044
51
13:11:10
1.046
43
13:11:10
1.046
40
13:11:10
1.044
500
13:11:10
1.044
646
13:11:10
1.044
1271
13:08:37
1.048
2000
13:08:36
1.046
605
13:08:36
1.046
8000
13:08:36
1.046
500
13:08:36
1.046
7500
13:08:36
1.048
1000
13:08:36
1.048
1000
13:08:36
1.048
1000
13:08:36
1.048
395
13:08:36
1.048
2105
13:08:36
1.048
1000
13:08:36
1.048
1000
13:08:36
1.048
984
13:04:56
1.046
500
13:04:00
1.044
23
13:04:00
1.044
17
13:04:00
1.044
260
13:01:14
1.046
818
12:52:24
1.046
500
12:47:16
1.046
617
12:47:16
1.046
1000
12:47:16
1.046
1000
12:47:16
1.046
5000
12:47:16
1.046
2806
12:47:16
1.046
2577
12:42:54
1.04
400
12:42:54
1.044
2098
12:42:54
1.044
300
12:42:54
1.044
3311
12:42:54
1.044
308
12:42:54
1.046
200
12:42:54
1.046
383
12:40:35
1.044
3878
12:40:34
1.042
7976
12:40:34
1.044
24
12:34:54
1.042
770
12:30:01
1.038
3423
12:30:01
1.04
6000
12:30:01
1.04
500
12:30:01
1.04
1716
12:30:01
1.04
1013
12:30:01
1.042
348
12:29:39
1.038
77
12:29:20
1.038
500
12:23:58
1.038
500
12:23:58
1.038
500
12:17:28
1.042
5000
12:07:32
1.038
500
11:57:16
1.04
2806
11:57:16
1.042
194
11:54:00
1.038
200
11:54:00
1.036
1000
11:54:00
1.036
120
11:45:34
1.04
8788
11:45:34
1.04
2500
11:45:34
1.042
712
11:42:04
1.034
2189
11:40:38
1.034
2500
11:40:38
1.034
1122
11:38:28
1.036
189
11:38:28
1.036
2000
11:34:25
1.036
435
11:34:25
1.036
1468
11:33:58
1.038
3500
11:33:58
1.038
500
11:33:58
1.038
500
11:33:58
1.038
3000
11:33:58
1.038
685
11:33:58
1.038
1220
11:33:58
1.036
2800
11:33:58
1.036
5000
11:33:58
1.036
4000
11:33:58
1.036
2500
11:33:58
1.036
2065
11:33:48
1.04
500
11:31:05
1.04
712
11:30:48
1.04
5412
11:30:48
1.04
2500
11:30:48
1.04
1288
11:27:59
1.042
1000
11:26:01
1.04
412
11:26:01
1.04
19588
11:24:41
1.042
1000
11:24:41
1.042
1000
11:15:45
1.04
225
11:15:45
1.04
2000
11:15:45
1.04
500
11:15:45
1.04
275
11:07:47
1.042
1000
11:07:47
1.04
115
11:07:47
1.04
500
11:07:47
1.04
275
11:04:23
1.044
500
11:01:31
1.04
385
10:59:27
1.04
1000
10:59:27
1.04
6995
10:57:38
1.042
238
10:57:38
1.04
1000
10:57:38
1.04
1000
10:56:58
1.044
5000
10:55:55
1.042
654
10:55:55
1.042
346
10:48:01
1.044
5000
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
02/05/2025
1.036
1.05
1.05
1.03
1228745
1277676.55
30/04/2025
1.04
1.05
1.052
1.03
1086522
1129682.73
29/04/2025
1.05
1.048
1.05
1.038
974151
1015635.42
28/04/2025
1.048
1.054
1.054
1.036
701555
733235.97
25/04/2025
1.05
1.06
1.064
1.038
894138
935599.17
24/04/2025
1.056
1.068
1.068
1.046
989892
1045738.88
23/04/2025
1.068
1.074
1.08
1.06
1174298
1255544.06
22/04/2025
1.068
1.07
1.072
1.058
1582048
1690764.36
17/04/2025
1.068
1.062
1.07
1.044
1652307
1747863.56
16/04/2025
1.066
1.046
1.066
1.028
1266547
1338629.13
15/04/2025
1.046
1.048
1.05
1.016
2168490
2255827.6
14/04/2025
1.044
1.036
1.044
1.02
1913744
1985514.03
11/04/2025
1.014
0.999
1.018
0.96
1328064
1331399.87
10/04/2025
0.987
1
1
0.966
1387850
1369296.91
09/04/2025
0.92
0.89
0.94
0.89
2530612
2325636.94
08/04/2025
0.933
0.849
0.937
0.849
5189617
4639768.75
07/04/2025
0.826
0.85
0.872
0.8
1625117
1370288.12
04/04/2025
0.928
1
1
0.91
1876485
1776103.91
03/04/2025
1
1
1.034
0.992
1077956
1084320.74
02/04/2025
1.03
1.032
1.034
1.016
717828
736832.85
01/04/2025
1.034
1.032
1.046
1.024
827424
853285.31
31/03/2025
1.04
1.058
1.058
1.026
814328
846797.1
28/03/2025
1.068
1.064
1.074
1.06
674153
718079.55
27/03/2025
1.07
1.094
1.098
1.07
757575
817339.54
26/03/2025
1.094
1.096
1.096
1.078
1498558
1627480.96
24/03/2025
1.09
1.09
1.09
1.076
1492038
1617759.04
21/03/2025
1.09
1.1
1.108
1.08
1239677
1352133.76
20/03/2025
1.1
1.106
1.12
1.09
1447810
1594953.05
19/03/2025
1.1
1.062
1.1
1.05
1957277
2108814.27
18/03/2025
1.062
1.046
1.088
1.032
1230520
1304461.3
17/03/2025
1.034
1.038
1.046
1.02
310077
320363.41
14/03/2025
1.038
1.032
1.04
1.028
555869
575036.35
13/03/2025
1.032
1.04
1.04
1.02
798023
821827.03
12/03/2025
1.038
1.026
1.042
1.026
531885
549708.92
11/03/2025
1.038
1.032
1.038
1.016
453650
466751.59
