ΙΝΤΡΑΛΟΤ Α.Ε.
1.068
0.19% (0.002)
Κλάδος : Οικοδομικά Υλικά & Εξαρτήματα
Σύμβολο : ΙΝΛΟΤ / INLOT
Τελευταία Ενημέρωση 17/04/2025 05:11:11
Συν.Όγκος
1,652,307
1,652,307
Τζίρος
1,747,863
1,747,863
Πράξεις
506
506
Υψηλό ημέρας
1.07
1.07
Χαμηλό ημέρας
1.044
1.044
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
1.062
1.062
Προηγ. κλείσιμο
1.066
1.066
Εντολές Αγοράς
0 x 0
0 x 0
Εντολές Πώλησης
1.068 x 13062
1.068 x 13062
Υψηλό Εβδομάδας
1.07
1.07
Χαμηλό Εβδομάδας
0.96
0.96
Υψηλό Μήνα
1.12
1.12
Χαμηλό Μήνα
0.8
0.8
Υψηλό Έτους
1.294
1.294
Χαμηλό Έτους
0.8
0.8
Πράξεις
Ώρα
Τιμή
Όγκος
17:11:11
1.068
3397
17:11:11
1.068
3000
17:11:11
1.068
600
17:11:11
1.068
503
17:10:39
1.068
1000
17:10:07
1.068
10000
17:10:07
1.068
500
17:10:07
1.068
9500
17:10:07
1.068
1400
17:10:07
1.068
10000
17:10:07
1.068
1000
17:10:07
1.068
10000
17:10:07
1.068
7600
17:10:07
1.068
2053
17:10:07
1.068
10000
17:10:07
1.068
2953
17:10:07
1.068
845
17:10:07
1.068
3134
17:10:07
1.068
1000
17:10:07
1.068
15
17:10:07
1.068
485
17:10:07
1.068
500
17:10:07
1.068
500
17:10:07
1.068
21
17:10:07
1.068
2000
17:10:07
1.068
5900
17:10:07
1.068
8066
17:10:07
1.068
5000
17:10:07
1.068
7528
17:10:07
1.068
2472
17:10:07
1.068
5000
17:10:07
1.068
3000
17:10:07
1.068
150
17:10:07
1.068
2000
17:10:07
1.068
4509
17:10:07
1.068
466
17:10:07
1.068
2500
17:10:07
1.068
9903
17:10:07
1.068
97
17:10:07
1.068
3500
17:10:07
1.068
1000
17:10:07
1.068
4800
17:10:07
1.068
603
17:00:11
1.062
2021
17:00:11
1.062
5000
17:00:11
1.062
2000
17:00:11
1.064
2979
17:00:07
1.062
2400
16:59:49
1.062
10000
16:59:19
1.058
300
16:59:19
1.06
3011
16:59:19
1.06
610
16:59:19
1.06
2000
16:59:19
1.06
8000
16:59:19
1.06
500
16:59:19
1.062
579
16:58:43
1.058
500
16:58:43
1.06
7411
16:58:43
1.06
100
16:58:43
1.06
1989
16:58:17
1.058
12437
16:58:17
1.058
5000
16:58:17
1.058
2000
16:58:17
1.058
2400
16:58:17
1.058
500
16:58:17
1.06
74
16:58:17
1.06
7589
16:57:46
1.058
5000
16:57:14
1.052
2531
16:57:14
1.056
300
16:57:14
1.056
500
16:57:14
1.056
5000
16:57:14
1.058
1669
16:56:44
1.052
1100
16:56:30
1.05
1653
16:56:29
1.05
300
16:56:06
1.052
4550
16:56:06
1.056
6604
16:56:06
1.056
500
16:56:06
1.056
300
16:56:06
1.056
2400
16:56:06
1.056
1000
16:56:06
1.056
1751
16:56:06
1.058
2895
16:55:28
1.052
5134
16:55:28
1.054
3000
16:55:28
1.056
866
16:54:34
1.048
800
16:54:06
1.052
4221
16:54:06
1.054
500
16:54:06
1.056
279
16:53:30
1.05
4608
16:53:30
1.054
40
16:53:30
1.054
500
16:53:30
1.056
1128
16:53:30
1.056
1473
16:53:30
1.056
2251
16:53:02
1.048
2000
16:52:35
1.048
30
16:52:35
1.048
86
16:52:35
1.05
3702
16:52:35
1.05
4565
16:52:35
1.054
200
16:52:35
1.056
1417
16:52:00
1.044
500
16:51:58
1.046
30
16:51:58
1.048
5000
16:51:58
1.048
1860
16:51:58
1.05
53110
16:49:17
1.052
4569
16:49:17
1.056
431
16:46:54
1.052
4485
16:46:54
1.056
515
16:44:30
1.05
2410
16:44:30
1.054
500
16:44:30
1.054
500
16:44:30
1.056
590
16:43:27
1.05
2400
16:43:21
1.05
4420
16:43:21
1.052
5
16:43:21
1.054
50
16:43:21
1.054
1600
16:43:21
1.056
925
16:42:54
1.05
5
16:42:41
1.05
77
16:42:40
1.05
4922
16:42:40
1.05
1
16:42:40
1.05
2000
16:41:29
1.05
50
16:39:56
1.05
4262
16:39:56
1.056
738
16:39:18
1.05
2400
16:37:23
1.052
4866
16:37:23
1.056
134
16:35:51
1.052
4498
16:35:51
1.056
502
16:34:23
1.052
4470
16:34:23
1.056
1000
16:34:23
1.056
3010
16:34:23
1.056
500
16:34:23
1.056
2400
16:34:23
1.056
10000
16:34:23
1.056
620
16:32:47
1.048
2000
16:32:29
1.05
300
16:32:18
1.05
4898
16:32:18
1.05
500
16:32:18
1.056
300
16:32:18
1.056
2400
16:32:18
1.056
200
16:32:18
1.058
1702
16:31:30
1.05
200
16:31:11
1.05
300
16:31:02
1.05
4800
16:31:02
1.056
4202
16:31:02
1.056
300
16:31:02
1.058
698
16:30:12
1.05
300
16:30:03
1.05
1200
16:29:44
1.05
3902
16:29:44
1.056
300
16:29:44
1.056
798
16:29:23
1.05
300
16:29:16
1.05
300
16:29:05
1.05
5114
16:29:05
1.054
2500
16:29:05
1.056
300
16:29:05
1.056
8000
16:29:05
1.058
1087
16:29:05
1.058
1200
16:29:05
1.058
1200
16:29:05
1.058
599
16:29:01
1.048
2140
16:29:01
1.046
1000
16:29:01
1.046
1860
16:22:06
1.05
300
16:21:55
1.052
4827
16:21:55
1.056
2000
16:21:55
1.058
60
16:21:55
1.058
113
16:17:36
1.05
2000
16:17:36
1.05
4938
16:17:36
1.058
62
16:08:56
1.052
4518
16:08:56
1.058
482
16:07:53
1.048
1000
16:01:23
1.052
4729
16:01:23
1.054
2000
16:01:23
1.054
2129
16:01:23
1.058
546
16:01:23
1.058
596
15:52:36
1.052
4654
15:52:36
1.058
192
15:52:36
1.058
154
15:45:27
1.052
4742
15:45:27
1.058
258
15:39:47
1.052
4505
15:39:47
1.056
1500
15:39:47
1.056
1823
15:39:47
1.056
3172
15:36:16
1.048
8640
15:36:16
1.048
1860
15:35:33
1.05
1200
15:35:23
1.05
28500
15:35:23
1.05
13377
15:35:23
1.05
300
15:35:23
1.05
100
15:35:23
1.05
300
15:35:22
1.052
2400
15:35:22
1.052
250
15:35:22
1.052
200
15:35:22
1.05
25650
15:33:54
1.056
300
15:33:54
1.058
398
15:33:54
1.058
400
15:33:54
1.058
3416
15:33:54
1.058
6198
15:33:54
1.06
288
15:31:45
1.058
2998
15:31:45
1.058
2002
15:29:28
1.05
4524
15:29:27
1.05
3100
15:29:27
1.05
4849
15:28:42
1.05
100
15:28:42
1.05
800
15:22:32
1.052
4189
15:22:32
1.058
811
15:17:35
1.052
400
15:17:29
1.05
2400
15:17:22
1.052
4
15:17:22
1.056
2400
15:17:22
1.058
596
15:15:28
1.052
4300
15:13:47
1.052
4966
15:13:47
1.056
1433
15:13:47
1.058
6
15:13:47
1.058
595
15:11:45
1.052
4427
15:11:45
1.056
5000
15:11:45
1.058
279
15:11:45
1.058
294
15:07:33
1.052
4979
15:07:33
1.058
21
15:05:23
1.05
2400
15:05:19
1.052
300
15:05:09
1.052
300
15:05:01
1.052
4842
15:05:01
1.058
9034
15:05:01
1.058
2738
15:05:01
1.058
2400
15:05:01
1.06
986
15:05:01
1.05
1340
15:02:39
1.05
2400
15:02:29
1.05
32
15:02:29
1.056
3000
15:02:29
1.056
4541
15:02:29
1.058
1130
15:02:29
1.058
1200
15:02:29
1.06
97
15:02:06
1.05
100
15:02:04
1.05
100
15:02:04
1.05
100
15:02:04
1.05
100
15:02:04
1.05
100
15:02:04
1.05
100
15:02:03
1.05
100
15:02:01
1.05
1000
15:02:00
1.05
1000
15:01:59
1.05
1000
15:01:58
1.05
1000
15:01:34
1.05
1500
15:01:34
1.05
73
15:01:34
1.05
427
15:01:21
1.05
1000
15:01:21
1.05
300
15:01:21
1.05
1700
15:01:20
1.05
1200
15:00:50
1.05
1400
14:59:48
1.052
2500
14:56:18
1.052
5104
14:56:18
1.056
1400
14:56:18
1.056
4479
14:56:18
1.058
1017
14:54:14
1.048
1000
14:52:55
1.052
4440
14:52:55
1.058
944
14:52:55
1.058
2500
14:52:55
1.058
5000
14:52:55
1.058
5000
14:52:55
1.058
1200
14:52:55
1.058
1340
14:52:55
1.06
576
14:52:55
1.05
1510
14:51:15
1.052
4756
14:51:15
1.058
244
14:50:21
1.05
2000
14:50:08
1.052
4646
14:50:08
1.056
100
14:50:08
1.058
254
14:41:53
1.052
4896
14:41:53
1.054
846
14:41:53
1.058
100
14:41:53
1.058
100
14:41:53
1.058
58
14:30:39
1.05
1000
14:29:17
1.048
360
14:24:40
1.05
7696
14:24:40
1.05
2500
14:19:53
1.05
100
14:19:53
1.05
2304
14:16:06
1.05
100
14:12:23
1.06
1879
14:12:17
1.06
8248
14:12:17
1.06
5000
14:12:17
1.06
1185
14:12:17
1.062
2000
14:12:17
1.062
5000
14:12:17
1.064
567
14:09:46
1.06
1752
14:09:07
1.06
1248
14:09:07
1.06
2000
14:09:07
1.06
1000
14:09:07
1.06
1000
14:09:07
1.06
52
14:09:07
1.06
1948
14:09:07
1.06
1000
14:09:02
1.06
300
14:09:02
1.06
948
14:09:02
1.06
2000
14:09:02
1.06
1000
14:09:02
1.06
752
14:08:45
1.058
874
14:08:45
1.058
40
14:08:45
1.058
360
14:08:45
1.058
1700
14:08:45
1.06
1000
14:08:45
1.06
1000
14:08:45
1.06
1000
14:08:45
1.06
1000
14:08:45
1.06
1000
14:08:45
1.06
1000
14:08:45
1.06
1000
14:08:45
1.06
1000
14:08:45
1.06
752
14:02:21
1.05
300
14:02:21
1.05
711
14:02:21
1.05
289
14:02:21
1.05
1000
14:02:21
1.05
321
14:02:11
1.05
100
14:02:11
1.05
4739
14:02:11
1.05
61
14:02:11
1.05
100
14:02:07
1.05
85
14:02:07
1.05
4915
14:02:05
1.05
300
14:02:05
1.05
4700
14:01:58
1.05
700
14:01:58
1.05
300
14:01:58
1.05
4955
14:01:58
1.05
1000
14:01:58
1.05
45
14:00:49
1.05
2434
14:00:47
1.05
2566
14:00:42
1.05
300
14:00:42
1.05
700
14:00:33
1.05
1200
14:00:23
1.05
267
14:00:23
1.05
1700
14:00:23
1.05
2000
14:00:21
1.05
300
14:00:21
1.05
1700
14:00:21
1.05
1000
14:00:21
1.05
2000
14:00:21
1.05
33
14:00:20
1.05
10000
14:00:05
1.052
2667
14:00:05
1.052
7333
13:59:57
1.052
1000
13:59:55
1.052
200
13:59:51
1.052
1230
13:59:37
1.058
6874
13:59:37
1.058
1000
13:59:37
1.058
1000
13:59:37
1.058
1000
13:59:37
1.058
126
13:59:37
1.056
9000
13:59:37
1.052
1799
13:59:37
1.052
15000
13:59:37
1.05
250
13:59:37
1.05
7500
13:59:37
1.05
5000
13:59:37
1.05
200
13:43:08
1.056
4600
13:43:07
1.058
1400
13:43:07
1.056
10000
13:42:45
1.058
1000
13:41:39
1.062
500
13:41:39
1.058
500
13:03:20
1.066
966
13:03:20
1.066
2500
13:03:20
1.066
5000
13:03:20
1.066
1000
13:03:20
1.068
534
13:00:20
1.06
1000
12:59:53
1.066
216
12:59:53
1.066
34
12:55:14
1.06
1200
12:55:14
1.064
6866
12:55:14
1.064
1000
12:55:14
1.066
150
12:55:14
1.066
784
12:54:22
1.06
1000
12:54:22
1.06
100
12:54:22
1.06
100
12:54:22
1.06
100
12:54:22
1.06
100
12:54:22
1.06
100
12:54:22
1.06
100
12:54:22
1.06
100
12:54:22
1.06
100
12:53:54
1.06
1000
12:53:54
1.06
1000
12:53:54
1.06
1000
12:53:54
1.06
1000
12:53:54
1.06
1000
12:53:54
1.06
1000
12:52:58
1.064
1134
12:52:06
1.064
2000
12:42:30
1.064
9000
12:42:30
1.066
1000
12:39:49
1.06
200
12:33:23
1.064
8000
12:33:23
1.066
1000
12:31:00
1.06
5000
12:31:00
1.06
1000
12:31:00
1.064
2000
12:18:23
1.066
3000
12:13:19
1.064
9050
12:13:19
1.066
950
11:39:21
1.064
550
11:37:18
1.064
400
11:36:46
1.064
2200
11:36:46
1.064
800
11:34:57
1.062
200
11:34:57
1.062
200
11:34:57
1.064
200
11:28:13
1.052
5701
11:27:33
1.058
1000
11:27:33
1.054
2400
11:27:33
1.054
6699
11:27:33
1.054
300
11:27:33
1.052
10000
11:27:33
1.052
200
11:27:33
1.052
200
11:27:33
1.052
500
11:24:46
1.064
1100
11:24:46
1.064
5000
11:24:46
1.066
900
11:20:06
1.064
1000
11:06:31
1.066
1000
11:05:46
1.058
3000
11:05:12
1.066
2000
11:03:18
1.062
1000
11:02:36
1.068
2923
11:02:36
1.068
1000
11:02:36
1.07
3000
11:02:36
1.07
2000
11:02:36
1.07
77
11:02:16
1.068
2923
11:02:16
1.068
2077
11:01:20
1.064
10000
11:01:20
1.066
9123
11:01:20
1.066
500
11:01:20
1.068
377
10:50:52
1.058
6623
10:50:52
1.066
377
10:50:19
1.058
70
10:50:08
1.058
500
10:48:19
1.058
430
10:46:32
1.066
500
10:44:47
1.066
1500
10:44:47
1.066
6800
10:44:47
1.068
5000
10:44:47
1.068
1700
10:43:56
1.066
3000
10:43:39
1.066
500
10:35:36
1.07
2000
10:34:43
1.07
300
10:34:43
1.06
250
10:34:43
1.06
1149
10:34:43
1.058
3301
10:34:37
1.066
700
10:34:37
1.066
2000
10:34:37
1.068
2000
10:34:37
1.07
1000
10:34:37
1.07
2000
10:34:37
1.07
2000
10:33:34
1.066
100
10:31:15
1.062
10000
10:31:15
1.062
2000
10:31:15
1.062
3000
10:31:15
1.062
845
10:31:15
1.062
1055
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
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
10/03/2025
1.032
1.03
1.034
1.01
655409
668262.76
07/03/2025
1.02
1.04
1.042
1.02
385451
396518.05
06/03/2025
1.04
1.056
1.056
1.034
643110
668876.41
05/03/2025
1.04
1.034
1.06
1.032
767666
800579.12
04/03/2025
1.034
1.04
1.07
1.02
1319954
1374940.34
28/02/2025
1.022
1.03
1.046
1.018
589593
604568.7
27/02/2025
1.04
1.044
1.06
1.016
1062412
1095769.6
26/02/2025
1.044
1.042
1.058
1.034
318734
333258.88
