Τιμές Μετοχών

INTRACOM HOLDINGS

ΙΝΤΚΑ

1,09

Μεταβολή 0,01 (0,93%)

Τελ. ενημ: 17:13:46 - 17-7-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
1,11 1,09 1,09 1,24
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
1,08 0,97 0,85 0,55
Άνοιγμα 1,08
Προηγούμενο Κλείσιμο 1,08
Όγκος 288.379
Τζίρος 316.719
Πράξεις 405
Κεφαλαιοποίηση 144.998.336
Αριθμός Μετοχών 133.025.996

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
1,1010010010:28:22
1,0850060010:29:55
1,084001.00010:29:55
1,0841.00410:29:55
1,084001.40410:29:55
1,085001.90410:29:55
1,082002.10410:29:55
1,089673.07110:29:55
1,084573.52810:29:55
1,091003.62810:29:56
1,093003.92810:29:56
1,092.0005.92810:30:19
1,091.0006.92810:30:26
1,09797.00710:30:31
1,091007.10710:31:29
1,092.2509.35710:31:50
1,091.40010.75710:31:51
1,0920010.95710:32:10
1,1010011.05710:32:19
1,1050011.55710:32:19
1,101.50013.05710:32:24
1,1050013.55710:32:24
1,0950014.05710:32:37
1,101.50015.55710:32:38
1,1020015.75710:32:38
1,1030016.05710:32:38
1,102.90018.95710:32:38
1,1110019.05710:32:38
1,1130019.35710:33:24
1,1050019.85710:34:18
1,1050020.35710:34:18
1,101.42421.78110:35:18
1,1040022.18110:35:28
1,1017622.35710:35:49
1,1082423.18110:35:49
1,102.00025.18110:35:58
1,1010025.28110:36:01
1,1070025.98110:36:10
1,1040026.38110:36:10
1,1010026.48110:36:52
1,1140026.88110:37:18
1,1050027.38110:39:13
1,103.00030.38110:39:25
1,1057630.95710:39:29
1,101.40032.35710:39:29
1,1016432.52110:40:41
1,1083633.35710:40:52
1,101.66435.02110:42:19
1,101.33636.35710:42:19
1,1050036.85710:42:30
1,105036.90710:43:04
1,1045037.35710:43:04
1,094.00041.35710:43:04
1,101.00042.35710:43:22
1,0967143.02810:43:22
1,0832943.35710:43:22
1,0910043.45710:47:09
1,0910043.55710:48:25
1,0917143.72810:50:07
1,1010043.82810:52:26
1,1050044.32810:52:33
1,1040044.72810:52:43
1,0910044.82810:52:43
1,0925045.07810:54:10
1,0925045.32810:54:17
1,0925045.57810:54:20
1,0925045.82810:54:22
1,0950046.32810:54:28
1,0950046.82810:54:30
1,0950047.32810:54:33
1,0950047.82810:54:36
1,0950048.32810:54:40
1,0950048.82810:54:42
1,091.00049.82810:54:50
1,091.00050.82810:54:52
1,091.00051.82810:55:00
1,091.00052.82810:55:02
1,091.00053.82810:55:05
1,091.00054.82810:55:08
1,092954.85710:55:09
1,0930055.15710:55:09
1,0950055.65710:55:09
1,091.17156.82810:55:09
1,0925057.07810:56:04
1,0925057.32810:56:12
1,0950057.82810:56:18
1,0950058.32810:56:20
1,0950058.82810:56:24
1,0950059.32810:56:26
1,091.00060.32810:56:32
1,091.00061.32810:56:34
1,091.00062.32810:56:37
1,091.00063.32810:56:38
1,091.00064.32810:56:43
1,091.00065.32810:56:45
1,091.00066.32810:56:49
1,091.00067.32810:56:51
1,091.00068.32810:56:54
1,091.00069.32810:56:56
1,091.00070.32810:57:00
1,091.00071.32810:57:02
1,091.00072.32810:57:05
1,091.00073.32810:57:07
1,091.00074.32810:57:10
1,091.00075.32810:57:12
1,091.00076.32810:57:16
1,091.00077.32810:57:17
1,092.00079.32810:57:26
1,091.00080.32810:57:29
1,091.00081.32810:57:29
1,0910081.42810:58:03
1,0980082.22810:58:49
1,1010082.32811:01:50
1,1050082.82811:02:36
1,105082.87811:04:33
1,1035083.22811:06:40
1,1020083.42811:07:23
1,101.00084.42811:11:51
1,101.05485.48211:12:16
1,102.50087.98211:12:16
1,101.00088.98211:12:16
1,1044689.42811:12:16
1,1050089.92811:12:23
1,105089.97811:12:45
1,10489.98211:13:15
1,101.00090.98211:14:40
1,1045791.43911:14:47
1,1050091.93911:17:30
1,1035092.28911:17:30
1,1065092.93911:19:02
1,1160093.53911:19:02
1,1025093.78911:19:52
1,1025094.03911:19:58
1,1025094.28911:20:01
1,1025094.53911:20:03
1,1025094.78911:20:06
1,1025095.03911:20:08
1,1050095.53911:20:24
1,1050096.03911:20:27
1,1050096.53911:20:30
1,1050097.03911:20:33
1,1050097.53911:20:37
1,1014097.67911:20:40
1,1036098.03911:20:40
1,1014098.17911:20:44
1,1050098.67911:20:50
1,1050099.17911:20:52
1,1050099.67911:21:00
1,10500100.17911:21:04
1,10500100.67911:21:09
1,10500101.17911:21:15
1,10500101.67911:21:20
1,10500102.17911:21:25
1,10500102.67911:21:29
1,10500103.17911:21:35
1,10500103.67911:21:40
1,10500104.17911:22:02
1,10500104.67911:22:05
1,11100104.77911:23:24
1,111.000105.77911:23:43
1,11100105.87911:23:49
1,113.097108.97611:23:56
1,11803109.77911:24:06
1,11197109.97611:24:06
1,11250110.22611:24:11
1,1153110.27911:24:12
1,11600110.87911:24:39
1,1150110.92911:25:25
1,117110.93611:25:50
1,102.000112.93611:31:02
1,11100113.03611:31:37
1,1020113.05611:32:49
1,101113.05711:33:04
1,10200113.25711:33:10
1,1010113.26711:34:08
1,1060113.32711:35:03
1,109113.33611:37:28
1,111.000114.33611:37:28
1,11750115.08611:37:36
1,11241115.32711:37:56
1,11500115.82711:37:56
1,1159115.88611:40:46
1,1191115.97711:40:46
1,10200116.17711:46:15
1,10300116.47711:46:15
1,10200116.67711:46:22
1,10900117.57711:48:31
1,101.000118.57711:48:34
1,10800119.37711:50:15
1,10900120.27711:50:20
1,10250120.52711:50:38
1,10500121.02711:50:48
1,10500121.52711:51:17
1,10250121.77711:53:37
1,101.000122.77711:53:58
1,10400123.17711:55:53
1,10250123.42711:57:38
1,10250123.67711:58:02
1,10500124.17711:58:08
1,10500124.67711:58:10
1,10500125.17711:58:13
1,10500125.67711:58:16
1,101.000126.67711:58:22
1,101.000127.67711:58:25
1,101.000128.67711:58:28
1,101.000129.67711:58:31
1,101.000130.67711:58:34
1,101.000131.67711:58:36
1,101.000132.67711:58:41
1,101.000133.67711:58:44
1,101.000134.67711:58:47
1,101.000135.67711:58:50
1,101.000136.67711:58:57
1,10250136.92711:59:01
1,10750137.67711:59:01
1,101.000138.67711:59:14
1,101.000139.67711:59:17
1,101.000140.67711:59:20
1,101.000141.67711:59:22
1,101.000142.67711:59:26
1,101.000143.67711:59:28
1,101.000144.67711:59:32
1,101.000145.67711:59:33
1,10100145.77711:59:45
1,10100145.87712:03:02
1,10200146.07712:03:02
1,10200146.27712:03:02
1,10150146.42712:03:48
1,10100146.52712:03:49
1,109146.53612:04:00
1,10550147.08612:09:02
1,10450147.53612:14:04
1,101.500149.03612:14:04
1,101.000150.03612:14:04
1,11820150.85612:14:04
1,113.000153.85612:14:04
1,112.000155.85612:14:04
1,11200156.05612:14:08
1,111.000157.05612:14:08
1,1130157.08612:14:08
1,102.172159.25812:15:33
1,10500159.75812:15:39
1,10110159.86812:16:55
1,11200160.06812:19:52
1,10450160.51812:26:07
1,101.000161.51812:26:43
1,101.000162.51812:26:43
1,10200162.71812:26:47
1,10350163.06812:26:47
1,10200163.26812:27:19
1,1056163.32412:30:45
1,10400163.72412:31:08
1,10200163.92412:31:57
1,10553164.47712:36:53
1,1018164.49512:36:53
1,10700165.19512:37:36
1,1082165.27712:37:39
1,1041165.31812:37:48
1,10200165.51812:37:48
1,10500166.01812:37:48
1,10259166.27712:37:48
1,1078166.35512:38:12
1,1022166.37712:38:40
1,11300166.67712:40:40
1,1079166.75612:42:40
1,101.600168.35612:42:55
1,10250168.60612:43:09
1,1071168.67712:43:37
1,102.000170.67712:48:37
1,101.000171.67712:48:37
1,10200171.87712:57:20
1,10229172.10612:57:46
1,10771172.87712:57:58
1,101.000173.87712:58:09
1,11500174.37713:04:05
1,104.200178.57713:07:25
1,11200178.77713:08:05
1,11500179.27713:08:05
1,101.000180.27713:09:24
1,103.609183.88613:09:24
1,10800184.68613:10:53
1,101.200185.88613:10:53
1,103.800189.68613:12:12
1,10129189.81513:14:59
1,10500190.31513:19:38
1,10241190.55613:19:44
1,10500191.05613:19:44
1,10380191.43613:19:44
1,101.250192.68613:19:48
1,10500193.18613:20:04
1,10870194.05613:20:20
1,101.000195.05613:21:41
1,10800195.85613:23:33
1,10500196.35613:46:25
1,093.200199.55614:06:55
1,09500200.05614:07:09
1,091.329201.38514:07:14
1,091.171202.55614:07:14
1,09130202.68614:07:22
1,09500203.18614:07:27
1,091.000204.18614:07:33
1,09850205.03614:11:55
1,09199205.23514:14:41
1,09801206.03614:14:41
1,09500206.53614:16:08
1,09699207.23514:19:39
1,09500207.73514:19:39
1,09250207.98514:19:49
1,0951208.03614:20:48
1,0941208.07714:21:21
1,109208.08614:21:21
1,09699208.78514:30:54
1,09250209.03514:30:54
1,09550209.58514:30:54
1,091209.58614:31:57
1,101209.58714:31:57
1,09500210.08714:31:57
1,09500210.58714:31:57
1,091.000211.58714:32:58
1,09500212.08714:50:05
1,09500212.58714:52:55
1,09428213.01514:52:55
1,09200213.21514:53:46
1,09300213.51514:57:07
1,091.500215.01514:57:46
1,101.000216.01515:12:09
1,101.000217.01515:16:17
1,10128217.14315:17:10
1,10130217.27315:17:10
1,10870218.14315:17:26
1,1030218.17315:17:26
1,10500218.67315:18:06
1,10300218.97315:18:21
1,10500219.47315:18:25
1,103.670223.14315:18:40
1,10400223.54315:19:04
1,101.600225.14315:19:04
1,10400225.54315:19:08
1,10400225.94315:19:24
1,112.000227.94315:21:14
1,111.200229.14315:22:02
1,11700229.84315:22:24
1,112.000231.84315:23:15
1,111.970233.81315:29:21
1,1125233.83815:29:21
1,111.000234.83815:29:21
1,111.000235.83815:29:56
1,111.000236.83815:30:09
1,115236.84315:31:54
1,111.400238.24315:33:07
1,1178238.32115:38:40
1,112.000240.32115:38:40
1,11100240.42115:38:40
1,11822241.24315:38:40
1,111.500242.74315:41:16
1,111.200243.94315:41:43
1,11800244.74315:42:18
1,111.200245.94315:42:18
1,111.000246.94315:43:05
1,11500247.44316:02:02
1,111.000248.44316:02:02
1,10500248.94316:08:35
1,11320249.26316:08:37
1,10500249.76316:09:28
1,1181249.84416:22:23
1,11119249.96316:22:23
1,10499250.46216:23:56
1,10501250.96316:26:37
1,10500251.46316:26:37
1,101.000252.46316:26:37
1,10500252.96316:26:37
1,102.000254.96316:26:37
1,10275255.23816:36:59
1,10930256.16816:39:16
1,101.070257.23816:39:16
1,10930258.16816:39:50
1,102.000260.16816:39:50
1,102.700262.86816:39:50
1,093.000265.86816:42:23
1,092.000267.86816:45:05
1,091.000268.86816:45:05
1,093.500272.36816:45:05
1,091.000273.36816:48:57
1,09500273.86816:49:25
1,091.000274.86816:50:57
1,102.500277.36816:50:57
1,102.500279.86816:51:00
1,091.000280.86816:52:25
1,091.500282.36816:52:43
1,09400282.76816:53:10
1,09300283.06816:54:03
1,09200283.26816:56:51
1,09300283.56816:56:51
1,09700284.26816:58:43
1,101284.26916:59:50
1,10499284.76817:00:06
1,10101284.86917:00:12
1,0910284.87917:11:43
1,09500285.37917:11:43
1,09890286.26917:11:43
1,09325286.59417:11:43
1,09129286.72317:11:43
1,09199286.92217:12:53
1,09457287.37917:13:14
1,091.000288.37917:13:46

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    Δεν υπάρχουν ιστορικά δεδομένα για το έτος 2019.
    Παρακαλούμε επιλέξτε ένα από τα διαθέσιμα έτη.