Χρηματιστήριο \

ΙΝΤΡΑΛΟΤ Α.Ε. (ΚΟ)
ΙΝΛΟΤ
ΙΝΛΟΤ

ΙΝΤΡΑΛΟΤ Α.Ε. (ΚΟ)

1.0800
-0.0020 -0.1848%
17/06/2025 , 13:54 Πρ. Κλείσιμο 1.0820
Χαμηλό Υψηλό
1,07 1,08
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,83 1,28
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
16/06/2025 1,10 1,08 1,08 1,082.140.2411,08 2.330.100632
13/06/2025 1,10 1,05 1,06 1,082.038.9521,08 2.191.950659
12/06/2025 1,08 1,05 1,06 1,081.432.7421,06 1.538.660473
11/06/2025 1,08 1,06 1,08 1,06581.0561,07 618.163244
10/06/2025 1,08 1,06 1,06 1,07856.4621,07 918.299282
06/06/2025 1,07 1,05 1,06 1,07782.1261,06 831.387170
05/06/2025 1,07 1,06 1,07 1,06720.9011,07 764.944194
04/06/2025 1,07 1,06 1,06 1,07896.6801,07 955.742305
03/06/2025 1,07 1,06 1,07 1,07762.9091,07 817.460295
02/06/2025 1,08 1,06 1,06 1,071.268.3891,08 1.359.346297
30/05/2025 1,08 1,06 1,07 1,081.529.2081,07 1.638.172340
29/05/2025 1,08 1,06 1,08 1,071.099.2561,08 1.176.797283
28/05/2025 1,08 1,07 1,07 1,083.818.6091,07 4.131.189440
27/05/2025 1,07 1,05 1,06 1,071.606.1481,07 1.706.375344
26/05/2025 1,07 1,05 1,07 1,071.059.1881,06 1.123.022306
23/05/2025 1,06 1,02 1,06 1,061.451.4981,06 1.520.205481
22/05/2025 1,06 1,04 1,05 1,061.114.6551,06 1.170.992324
21/05/2025 1,06 1,04 1,04 1,06489.2261,06 515.302282
20/05/2025 1,07 1,04 1,06 1,061.660.1111,06 1.751.080499
19/05/2025 1,09 1,06 1,09 1,06762.1151,08 814.994306
16/05/2025 1,09 1,04 1,05 1,081.486.2511,05 1.602.681478
15/05/2025 1,07 1,04 1,07 1,054.209.3541,06 4.346.364331
14/05/2025 1,08 1,06 1,08 1,06654.2661,07 695.668303
13/05/2025 1,08 1,05 1,06 1,073.050.1831,06 3.239.550503
12/05/2025 1,07 1,05 1,07 1,06931.3351,06 984.729397
09/05/2025 1,07 1,03 1,05 1,064.060.1381,04 4.243.812547
08/05/2025 1,04 1,03 1,04 1,042.667.7271,04 2.764.463177
07/05/2025 1,05 1,03 1,03 1,041.119.8481,03 1.161.677273
06/05/2025 1,04 1,02 1,04 1,03383.6351,04 395.544223
05/05/2025 1,04 1,03 1,04 1,04698.0531,04 719.786215
02/05/2025 1,05 1,03 1,05 1,041.228.7451,04 1.277.676366
30/04/2025 1,05 1,03 1,05 1,041.086.5221,05 1.129.682315
29/04/2025 1,05 1,04 1,05 1,05974.1511,05 1.015.635253
28/04/2025 1,05 1,04 1,05 1,05701.5551,05 733.235185
25/04/2025 1,06 1,04 1,06 1,05894.1381,06 935.599259
24/04/2025 1,07 1,05 1,07 1,06989.8921,07 1.045.738495
23/04/2025 1,08 1,06 1,07 1,071.174.2981,07 1.255.544310
22/04/2025 1,07 1,06 1,07 1,071.582.0481,07 1.690.764390
17/04/2025 1,07 1,04 1,06 1,071.652.3071,07 1.747.863506
16/04/2025 1,07 1,03 1,05 1,071.266.5471,05 1.338.629452
15/04/2025 1,05 1,02 1,05 1,052.168.4901,04 2.255.827499
14/04/2025 1,04 1,02 1,04 1,041.913.7441,01 1.985.514587
11/04/2025 1,02 0,96 1,00 1,011.328.0640,99 1.331.399509
10/04/2025 1,00 0,97 1,00 0,991.387.8500,92 1.369.296533
09/04/2025 0,94 0,89 0,89 0,922.530.6120,93 2.325.636633
08/04/2025 0,94 0,85 0,85 0,935.189.6170,83 4.639.768693
07/04/2025 0,87 0,80 0,85 0,831.625.1170,93 1.370.288861
04/04/2025 1,00 0,91 1,00 0,931.876.4851,00 1.776.103888
03/04/2025 1,03 0,99 1,00 1,001.077.9561,03 1.084.320429
02/04/2025 1,03 1,02 1,03 1,03717.8281,03 736.832281
01/04/2025 1,05 1,02 1,03 1,03827.4241,04 853.285372
31/03/2025 1,06 1,03 1,06 1,04814.3281,07 846.797416
28/03/2025 1,07 1,06 1,06 1,07674.1531,07 718.079348
28/03/2025 1,07 1,06 1,06 1,07674.1531,07 718.079348
27/03/2025 1,10 1,07 1,09 1,07757.5751,09 817.339276
26/03/2025 1,10 1,08 1,10 1,091.498.5581,09 1.627.480557
24/03/2025 1,09 1,08 1,09 1,091.492.0381,09 1.617.759562
21/03/2025 1,11 1,08 1,10 1,091.239.6771,10 1.352.133439
21/03/2025 1,11 1,08 1,10 1,091.239.6771,10 1.352.133439
20/03/2025 1,12 1,09 1,11 1,101.447.8101,10 1.594.953582
19/03/2025 1,10 1,05 1,06 1,101.957.2771,06 2.108.814869
17/03/2025 1,05 1,02 1,04 1,03310.0771,04 320.363156
14/03/2025 1,04 1,03 1,03 1,04555.8691,03 575.036293
13/03/2025 1,04 1,02 1,04 1,03798.0231,04 821.827283
13/03/2025 1,04 1,02 1,04 1,03798.0231,04 821.827283
13/03/2025 1,04 1,02 1,04 1,03798.0231,04 821.827283
13/03/2025 1,04 1,02 1,04 1,03798.0231,04 821.827283
13/03/2025 1,04 1,02 1,04 1,03798.0231,04 821.827283
13/03/2025 1,04 1,02 1,04 1,03798.0231,04 821.827283
13/03/2025 1,04 1,02 1,04 1,03798.0231,04 821.827283
13/03/2025 1,04 1,02 1,04 1,03798.0231,04 821.827283
13/03/2025 1,04 1,02 1,04 1,03798.0231,04 821.827283
13/03/2025 1,04 1,02 1,04 1,03798.0231,04 821.827283
13/03/2025 1,04 1,02 1,04 1,03798.0231,04 821.827283
12/03/2025 1,04 1,03 1,03 1,04531.8851,04 549.708341
11/03/2025 1,04 1,02 1,03 1,04453.6501,03 466.751242
10/03/2025 1,03 1,01 1,03 1,03655.4091,02 668.262227
07/03/2025 1,04 1,02 1,04 1,02385.4511,04 396.518242
06/03/2025 1,06 1,03 1,06 1,04643.1101,04 668.876256
05/03/2025 1,06 1,03 1,03 1,04767.6661,03 800.579337
05/03/2025 1,06 1,03 1,03 1,04767.6661,03 800.579337
04/03/2025 1,07 1,02 1,04 1,031.319.9541,02 1.374.940524
28/02/2025 1,05 1,02 1,03 1,02589.5931,04 604.568325
27/02/2025 1,06 1,02 1,04 1,041.062.4121,04 1.095.769445
26/02/2025 1,06 1,03 1,04 1,04318.7341,05 333.258151
25/02/2025 1,07 1,03 1,07 1,05688.6221,07 722.073362
24/02/2025 1,08 1,06 1,07 1,07677.0981,07 721.843388
21/02/2025 1,10 1,07 1,09 1,07433.9831,09 469.029261
20/02/2025 1,10 1,08 1,08 1,09575.4711,09 624.188444
19/02/2025 1,10 1,08 1,10 1,091.152.5501,10 1.248.742546
18/02/2025 1,11 1,08 1,11 1,10545.8441,11 597.256331
17/02/2025 1,12 1,10 1,12 1,11342.3121,11 379.817228
14/02/2025 1,12 1,10 1,11 1,11738.8311,11 820.887371
13/02/2025 1,12 1,09 1,11 1,111.903.5711,09 2.104.795697
12/02/2025 1,09 1,07 1,08 1,09699.8531,08 758.668361
11/02/2025 1,09 1,06 1,06 1,08689.2991,06 742.640412
07/02/2025 1,07 1,04 1,06 1,06223.4131,06 235.087195
06/02/2025 1,07 1,04 1,04 1,06670.3661,02 704.710377
05/02/2025 1,04 1,02 1,03 1,02332.0111,03 340.709223
04/02/2025 1,04 1,01 1,02 1,03379.5931,01 389.634252
03/02/2025 1,06 1,00 1,04 1,011.379.0631,06 1.402.921671
31/01/2025 1,08 1,06 1,06 1,06975.8401,07 1.045.708312
30/01/2025 1,07 1,05 1,06 1,071.197.8741,06 1.274.302279
29/01/2025 1,08 1,06 1,07 1,06633.4431,06 675.723402
28/01/2025 1,09 1,06 1,08 1,06560.1751,07 601.369248
27/01/2025 1,10 1,07 1,10 1,07522.9311,09 566.640285
24/01/2025 1,11 1,08 1,08 1,09824.0471,08 901.894370
23/01/2025 1,09 1,06 1,08 1,08462.7481,08 497.610183
22/01/2025 1,10 1,07 1,08 1,081.069.0681,07 1.158.358431
21/01/2025 1,07 1,05 1,06 1,07672.3731,05 713.592360
20/01/2025 1,08 1,05 1,08 1,05492.3431,07 524.559237
17/01/2025 1,09 1,06 1,06 1,07874.2881,07 940.361282
16/01/2025 1,08 1,05 1,08 1,07990.2561,08 1.058.304364
15/01/2025 1,09 1,07 1,09 1,08974.1411,09 1.052.929443
14/01/2025 1,10 1,08 1,10 1,092.180.5921,08 2.373.947822
13/01/2025 1,10 1,05 1,05 1,081.561.4141,05 1.680.655869
10/01/2025 1,08 1,05 1,07 1,05630.2301,07 670.400337
09/01/2025 1,08 1,05 1,06 1,07687.7361,06 735.235391
08/01/2025 1,07 1,04 1,04 1,062.046.1701,05 2.168.396434
07/01/2025 1,06 1,03 1,04 1,05908.5961,05 948.738447
03/01/2025 1,06 1,04 1,06 1,05447.8531,05 468.136272
02/01/2025 1,06 1,04 1,05 1,05452.7761,05 474.311327
30/12/2024 1,06 1,03 1,06 1,03907.2891,05 946.675429
27/12/2024 1,06 1,00 1,03 1,052.467.3701,02 2.582.070580
23/12/2024 1,02 0,98 0,98 1,02681.4151,00 690.460368
20/12/2024 1,00 0,97 0,97 1,00700.2040,97 693.977421
19/12/2024 0,99 0,96 0,96 0,971.408.5480,98 1.376.510305
18/12/2024 0,99 0,97 0,97 0,98490.1110,98 479.807237
17/12/2024 0,99 0,97 0,99 0,98567.2380,99 554.525278
16/12/2024 1,01 0,98 1,00 0,99760.5571,00 752.574341
13/12/2024 1,01 0,98 1,00 1,00535.7311,00 532.690433
12/12/2024 1,01 0,99 1,00 1,00715.3900,99 714.461370
11/12/2024 1,00 0,97 0,99 0,99656.0660,98 648.095334
10/12/2024 1,01 0,98 0,98 0,981.889.2350,97 1.883.4411.189
09/12/2024 0,98 0,96 0,96 0,97755.1030,97 733.014329
06/12/2024 0,97 0,93 0,94 0,971.516.7090,93 1.458.315906
05/12/2024 0,94 0,92 0,93 0,93681.0850,92 632.771322
04/12/2024 0,94 0,92 0,94 0,921.297.0920,92 1.205.270368
03/12/2024 0,94 0,91 0,93 0,921.040.6030,93 960.241361
02/12/2024 0,93 0,90 0,90 0,93292.9600,91 269.679332
29/11/2024 0,92 0,90 0,91 0,91361.2100,92 330.198288
28/11/2024 0,93 0,91 0,93 0,92154.7220,92 142.407117
27/11/2024 0,93 0,91 0,93 0,92520.2830,93 478.564330
26/11/2024 0,97 0,92 0,94 0,93753.8460,93 711.449578
25/11/2024 0,95 0,90 0,90 0,931.877.8490,89 1.752.946869
22/11/2024 0,89 0,87 0,88 0,89545.4740,88 479.950400
21/11/2024 0,90 0,87 0,89 0,88381.9380,87 337.680340
20/11/2024 0,90 0,87 0,89 0,87579.4070,87 512.376419
19/11/2024 0,90 0,86 0,90 0,872.338.6240,89 2.029.556841
18/11/2024 0,92 0,89 0,92 0,89839.8380,92 751.933610
15/11/2024 0,93 0,91 0,93 0,92419.2020,93 384.426283
14/11/2024 0,94 0,91 0,91 0,93505.3340,91 466.260450
13/11/2024 0,95 0,90 0,94 0,91959.8140,94 875.605676
12/11/2024 0,96 0,94 0,96 0,94415.4940,96 391.003397
11/11/2024 0,97 0,95 0,95 0,96581.2090,95 557.001444
08/11/2024 0,96 0,90 0,95 0,951.699.3820,94 1.573.3571.081
07/11/2024 0,99 0,93 0,99 0,941.953.7431,00 1.848.7301.401
06/11/2024 1,03 0,98 1,03 1,00797.1271,02 801.925581
05/11/2024 1,02 0,98 0,98 1,02660.1690,98 660.044506
04/11/2024 0,98 0,95 0,97 0,981.479.4171,00 1.440.239978
01/11/2024 1,02 1,00 1,01 1,00959.3601,01 963.544455
31/10/2024 1,04 0,99 1,03 1,012.063.7241,03 2.081.8361.035
30/10/2024 1,09 1,03 1,07 1,03609.0491,07 637.241435
29/10/2024 1,08 1,06 1,08 1,07487.6151,08 522.665296
25/10/2024 1,11 1,06 1,07 1,08920.7501,08 996.254465
24/10/2024 1,09 1,07 1,09 1,08295.0551,08 318.830261
23/10/2024 1,10 1,07 1,08 1,08574.6651,06 621.196389
22/10/2024 1,08 1,05 1,07 1,06413.1721,07 438.344329
21/10/2024 1,10 1,07 1,10 1,07701.1831,10 756.272405
18/10/2024 1,11 1,07 1,09 1,10867.9761,09 943.001441
17/10/2024 1,10 1,09 1,10 1,09453.5941,10 494.782280
16/10/2024 1,10 1,09 1,10 1,10180.8221,10 197.890188
15/10/2024 1,11 1,08 1,09 1,10317.5521,09 346.582254
14/10/2024 1,11 1,08 1,08 1,09563.5361,08 616.963290
11/10/2024 1,10 1,05 1,06 1,08786.8701,06 840.199566
10/10/2024 1,09 1,06 1,07 1,06608.9581,08 651.573483
09/10/2024 1,10 1,07 1,09 1,08721.9461,09 782.782511
08/10/2024 1,11 1,09 1,11 1,091.636.4821,10 1.796.802431
07/10/2024 1,13 1,10 1,11 1,10311.8701,11 347.732201
04/10/2024 1,12 1,10 1,11 1,11403.3271,11 448.238291
03/10/2024 1,12 1,09 1,11 1,11647.2701,12 718.054309
02/10/2024 1,14 1,12 1,13 1,12470.1301,14 529.169326
01/10/2024 1,15 1,12 1,12 1,14518.1111,12 590.016345
30/09/2024 1,14 1,11 1,14 1,12769.1341,13 864.563475
27/09/2024 1,15 1,13 1,15 1,13571.8081,15 651.700273
26/09/2024 1,16 1,14 1,15 1,15920.7921,15 1.058.455336
25/09/2024 1,16 1,14 1,16 1,15494.3571,15 567.605247
24/09/2024 1,17 1,15 1,17 1,15537.9131,16 621.919360
23/09/2024 1,17 1,14 1,16 1,1614.868.1741,15 17.809.782366
20/09/2024 1,19 1,15 1,17 1,158.296.9021,17 9.591.1031.113
19/09/2024 1,18 1,13 1,13 1,171.420.5411,13 1.639.040639
18/09/2024 1,15 1,13 1,15 1,13735.2451,15 834.711604
17/09/2024 1,15 1,13 1,14 1,15346.0931,14 395.331355
16/09/2024 1,17 1,14 1,16 1,14421.7631,16 485.238420
13/09/2024 1,17 1,12 1,13 1,16663.5471,13 761.416467
12/09/2024 1,16 1,13 1,14 1,13545.5851,14 622.541531
11/09/2024 1,16 1,13 1,14 1,14364.5201,15 415.125376
10/09/2024 1,17 1,14 1,17 1,15356.2661,16 409.709367
09/09/2024 1,18 1,16 1,18 1,16344.8131,18 402.563313
06/09/2024 1,18 1,17 1,17 1,18115.2071,18 135.191169
05/09/2024 1,18 1,16 1,17 1,18346.0271,16 406.127384
04/09/2024 1,18 1,15 1,16 1,16428.0411,18 497.775360
03/09/2024 1,19 1,18 1,19 1,18431.6051,19 510.184391
02/09/2024 1,20 1,17 1,19 1,19430.6351,20 511.184404
30/08/2024 1,20 1,18 1,18 1,201.702.7261,17 2.030.141587
29/08/2024 1,18 1,15 1,16 1,17476.4361,15 558.864427
28/08/2024 1,18 1,15 1,18 1,151.059.2301,17 1.232.193715
27/08/2024 1,21 1,17 1,19 1,17799.1911,19 948.043609
26/08/2024 1,21 1,16 1,17 1,192.037.1681,15 2.417.899991
23/08/2024 1,16 1,13 1,13 1,15476.2841,13 547.810357
22/08/2024 1,14 1,11 1,11 1,13743.8281,11 837.706426
21/08/2024 1,13 1,11 1,12 1,11208.2001,11 232.407197
20/08/2024 1,12 1,11 1,11 1,11667.7631,12 743.810316
19/08/2024 1,13 1,11 1,13 1,12438.7641,12 491.128262
16/08/2024 1,14 1,12 1,12 1,122.406.0071,11 2.708.908824
14/08/2024 1,12 1,10 1,11 1,111.289.4701,11 1.435.085658
13/08/2024 1,12 1,10 1,12 1,11611.3551,11 676.047375
12/08/2024 1,12 1,10 1,11 1,11376.4381,10 417.041254
09/08/2024 1,15 1,10 1,12 1,101.353.8201,12 1.515.788602
08/08/2024 1,13 1,11 1,12 1,12420.7791,12 470.881248
07/08/2024 1,14 1,11 1,11 1,12447.7011,11 503.612304
06/08/2024 1,15 1,09 1,14 1,111.267.9381,11 1.422.440668
05/08/2024 1,14 1,04 1,13 1,113.671.2221,20 4.022.9611.444
02/08/2024 1,23 1,20 1,23 1,201.368.7461,23 1.659.903458
01/08/2024 1,23 1,21 1,23 1,231.122.9201,23 1.372.179300
31/07/2024 1,24 1,22 1,22 1,23746.4061,23 917.337433
30/07/2024 1,25 1,23 1,23 1,23162.9771,25 201.485129
29/07/2024 1,25 1,22 1,25 1,25394.1541,25 487.839216
26/07/2024 1,25 1,24 1,25 1,251.112.9871,25 1.391.203214
25/07/2024 1,26 1,23 1,25 1,251.182.9971,25 1.476.890254
24/07/2024 1,25 1,23 1,24 1,252.018.8691,25 2.566.455369
23/07/2024 1,26 1,24 1,25 1,25575.8691,26 719.079274
22/07/2024 1,26 1,25 1,26 1,26530.2201,25 665.963336
19/07/2024 1,28 1,25 1,28 1,251.376.9021,27 1.722.013364
18/07/2024 1,28 1,25 1,25 1,271.284.3941,26 1.617.324625
17/07/2024 1,28 1,26 1,27 1,26334.5501,27 422.504258
16/07/2024 1,27 1,23 1,25 1,27717.7431,26 898.456526
15/07/2024 1,29 1,25 1,27 1,261.927.8051,28 2.431.212863
12/07/2024 1,29 1,24 1,26 1,281.608.8331,26 2.053.037558
11/07/2024 1,27 1,24 1,24 1,26517.4501,24 649.272393
10/07/2024 1,27 1,24 1,26 1,24795.8701,27 1.000.862465
09/07/2024 1,27 1,22 1,23 1,271.577.7151,23 1.984.941894
08/07/2024 1,24 1,22 1,22 1,23429.2691,23 527.578274
05/07/2024 1,25 1,22 1,23 1,231.734.2201,23 2.140.810661
04/07/2024 1,26 1,19 1,20 1,232.689.5571,20 3.315.3481.179
03/07/2024 1,20 1,16 1,17 1,201.471.4231,16 1.752.823801
02/07/2024 1,18 1,16 1,18 1,16369.9901,17 431.906248
01/07/2024 1,18 1,17 1,18 1,17696.3491,18 817.427364
28/06/2024 1,18 1,14 1,14 1,181.720.8211,15 2.010.471548
27/06/2024 1,16 1,14 1,16 1,15465.4511,15 536.671331
26/06/2024 1,18 1,13 1,17 1,151.783.4961,15 2.074.297570
25/06/2024 1,17 1,09 1,09 1,154.340.8821,09 5.022.9891.014
21/06/2024 1,10 1,07 1,08 1,09546.5481,08 592.829318
20/06/2024 1,11 1,08 1,11 1,08688.2301,09 749.711281
19/06/2024 1,11 1,08 1,09 1,09570.0631,10 621.554289
18/06/2024 1,12 1,09 1,09 1,10649.0921,10 717.086301
17/06/2024 1,13 1,09 1,11 1,10776.1351,11 850.897409
14/06/2024 1,12 1,06 1,11 1,111.160.3551,11 1.271.254613
13/06/2024 1,14 1,11 1,13 1,11421.1341,13 472.936311
12/06/2024 1,15 1,12 1,12 1,13393.5671,12 446.000289
11/06/2024 1,16 1,12 1,14 1,12247.9421,14 281.489201
10/06/2024 1,16 1,13 1,14 1,14562.6431,16 642.810327
07/06/2024 1,18 1,15 1,15 1,16342.1701,16 395.177263
06/06/2024 1,19 1,16 1,19 1,16362.1511,16 425.963335
05/06/2024 1,17 1,15 1,15 1,16507.2111,14 589.301293
04/06/2024 1,17 1,14 1,17 1,14343.3211,17 393.078264
03/06/2024 1,20 1,16 1,17 1,17443.4891,17 522.094327
31/05/2024 1,17 1,12 1,13 1,171.831.0931,11 2.122.854667
30/05/2024 1,15 1,11 1,15 1,11450.6061,13 505.646269
29/05/2024 1,16 1,11 1,13 1,13408.4101,13 463.608341
28/05/2024 1,16 1,13 1,15 1,13276.2831,15 316.109228
27/05/2024 1,17 1,15 1,17 1,15222.6941,15 257.961170
24/05/2024 1,17 1,15 1,15 1,15325.4691,16 376.511183
23/05/2024 1,17 1,15 1,16 1,16334.8371,16 388.597237
22/05/2024 1,18 1,15 1,18 1,16860.8391,17 1.006.279340
21/05/2024 1,19 1,17 1,19 1,17250.7151,19 294.192185
20/05/2024 1,21 1,19 1,19 1,19495.5601,19 594.499347
17/05/2024 1,21 1,17 1,17 1,191.167.7611,16 1.389.926660
16/05/2024 1,18 1,14 1,15 1,16915.1341,14 1.064.310525
15/05/2024 1,16 1,14 1,15 1,14861.0921,14 987.447555
14/05/2024 1,15 1,13 1,14 1,14593.0391,14 672.910312
13/05/2024 1,17 1,14 1,15 1,14377.4611,15 433.375234
09/05/2024 1,16 1,14 1,15 1,15268.2601,15 307.401204
08/05/2024 1,17 1,15 1,15 1,15756.7031,15 875.821326
02/05/2024 1,16 1,14 1,14 1,15368.8171,15 424.183212
30/04/2024 1,16 1,14 1,16 1,15442.7051,16 508.385283
29/04/2024 1,16 1,13 1,15 1,16468.6651,13 538.531374
26/04/2024 1,15 1,13 1,15 1,13423.9791,13 483.254237
25/04/2024 1,17 1,12 1,14 1,13786.3671,14 895.980336
24/04/2024 1,18 1,14 1,17 1,141.132.9011,17 1.316.507511
23/04/2024 1,18 1,13 1,13 1,171.675.8881,13 1.932.233772
22/04/2024 1,14 1,11 1,11 1,131.128.0611,09 1.272.626627
19/04/2024 1,10 1,06 1,06 1,09927.9061,08 1.005.770529
18/04/2024 1,08 1,03 1,05 1,08894.2691,05 943.849695
17/04/2024 1,06 1,02 1,02 1,05791.5271,01 826.124530
16/04/2024 1,04 1,01 1,03 1,011.336.0951,04 1.369.665807
15/04/2024 1,07 1,02 1,06 1,042.925.0421,08 3.052.2001.271
12/04/2024 1,14 1,08 1,12 1,081.110.3561,12 1.225.555636
11/04/2024 1,14 1,12 1,14 1,12370.9981,13 417.907248
10/04/2024 1,15 1,12 1,14 1,13565.1171,13 641.258439
09/04/2024 1,14 1,13 1,14 1,13514.2291,14 582.356344
08/04/2024 1,14 1,10 1,12 1,14552.9861,11 621.778260
05/04/2024 1,12 1,09 1,12 1,111.215.3281,12 1.334.585663
04/04/2024 1,14 1,12 1,13 1,12504.2871,13 567.050258
03/04/2024 1,14 1,12 1,14 1,13787.5481,14 885.861484
02/04/2024 1,15 1,12 1,14 1,141.711.5841,17 1.938.796787
28/03/2024 1,18 1,13 1,13 1,17856.9001,13 994.237505
27/03/2024 1,15 1,11 1,14 1,13835.2441,14 937.824547
26/03/2024 1,16 1,12 1,15 1,14641.9941,16 732.821494
22/03/2024 1,18 1,16 1,17 1,16495.1641,18 578.592393
21/03/2024 1,19 1,16 1,18 1,18477.6661,17 560.374300
20/03/2024 1,18 1,15 1,15 1,17609.3721,16 712.269331
19/03/2024 1,17 1,15 1,17 1,16515.1101,17 598.839337
14/03/2024 1,19 1,17 1,18 1,18686.4891,17 810.554356
13/03/2024 1,20 1,15 1,16 1,17613.1271,16 723.726456
12/03/2024 1,17 1,14 1,15 1,16949.5271,15 1.096.508548
11/03/2024 1,21 1,15 1,20 1,15725.1221,20 852.599480
08/03/2024 1,20 1,17 1,19 1,20643.5661,19 762.492370
06/03/2024 1,22 1,20 1,21 1,20349.8911,22 423.919336
05/03/2024 1,24 1,22 1,23 1,22387.7531,22 475.989288
04/03/2024 1,24 1,21 1,24 1,22673.9861,23 823.522467
01/03/2024 1,26 1,23 1,25 1,231.028.5851,25 1.279.230682
29/02/2024 1,25 1,18 1,18 1,2510.495.4001,17 13.025.4232.004
28/02/2024 1,17 1,10 1,16 1,172.838.1151,16 3.239.7211.629
27/02/2024 1,20 1,16 1,20 1,161.277.3741,19 1.496.003864
26/02/2024 1,22 1,17 1,21 1,191.298.0741,20 1.543.854884
23/02/2024 1,20 1,18 1,20 1,201.356.6891,20 1.611.452918
22/02/2024 1,20 1,18 1,19 1,201.119.8141,18 1.336.206928
21/02/2024 1,21 1,17 1,19 1,181.919.0341,19 2.272.8311.351
20/02/2024 1,24 1,19 1,24 1,191.959.8991,23 2.378.953938
19/02/2024 1,26 1,21 1,23 1,233.228.2321,22 3.965.6461.262
16/02/2024 1,25 1,20 1,24 1,221.115.3551,24 1.366.073773
14/02/2024 1,24 1,20 1,22 1,231.634.6091,22 1.994.062705
13/02/2024 1,26 1,22 1,24 1,223.741.1701,23 4.679.218926
12/02/2024 1,25 1,23 1,25 1,23942.5391,24 1.167.305709
09/02/2024 1,26 1,23 1,24 1,244.505.0231,24 5.553.6541.138
07/02/2024 1,19 1,16 1,17 1,17837.9601,17 980.691537
06/02/2024 1,18 1,16 1,18 1,171.171.7891,18 1.374.830742
05/02/2024 1,20 1,18 1,18 1,18583.3541,18 689.679474
02/02/2024 1,21 1,17 1,18 1,181.516.1921,18 1.814.036615
01/02/2024 1,18 1,14 1,16 1,18758.5041,16 885.671494
31/01/2024 1,20 1,16 1,20 1,161.120.8081,19 1.314.160609
30/01/2024 1,20 1,18 1,19 1,191.493.3291,19 1.776.456723
29/01/2024 1,23 1,18 1,22 1,192.631.6431,22 3.200.002972
26/01/2024 1,24 1,20 1,22 1,221.875.2001,22 2.306.041983
25/01/2024 1,22 1,17 1,17 1,222.408.5201,17 2.876.0401.054
24/01/2024 1,18 1,15 1,17 1,172.644.7661,17 3.060.423809
23/01/2024 1,18 1,15 1,16 1,173.262.1241,16 3.795.150916
22/01/2024 1,16 1,07 1,08 1,162.512.9791,08 2.846.5941.271
19/01/2024 1,09 1,07 1,08 1,08521.9441,08 562.553317
18/01/2024 1,09 1,07 1,08 1,08464.0771,08 500.972235
16/01/2024 1,08 1,06 1,07 1,07848.3771,07 910.481494
15/01/2024 1,09 1,06 1,09 1,07365.9471,08 392.968319
12/01/2024 1,09 1,05 1,08 1,081.280.0761,08 1.360.876803
11/01/2024 1,11 1,07 1,11 1,08878.4891,09 958.730628
10/01/2024 1,10 1,08 1,10 1,09871.3681,10 952.833523
09/01/2024 1,12 1,10 1,11 1,101.589.0901,09 1.759.128902
08/01/2024 1,11 1,09 1,10 1,092.209.7801,10 2.426.0681.162
05/01/2024 1,12 1,07 1,09 1,101.355.2691,07 1.472.963606
04/01/2024 1,09 1,07 1,09 1,071.223.1541,08 1.321.140720
03/01/2024 1,10 1,08 1,09 1,081.203.1251,08 1.305.125645
02/01/2024 1,10 1,06 1,08 1,088.939.9121,06 9.979.8151.516

Χάρτης ΧΑ

Οικονομία & Αγορές

Wall Street: Με άνοδο και οι 3 δείκτες, απορρόφησαν τις εντάσεις των δασμών

Στεγαστική κρίση: Τα 25.000 ακίνητα στα χαρτοφυλάκια των τραπεζών, τα ενοίκια και το άγγιγμα του…«ΜΙΔΑ»

Ετήσια έκθεση προόδου: Πρωτογενές πλεόνασμα 3,2% το 2025

ΕΚΤ: Προς νέα μείωση επιτοκίων κατά 0,25 μονάδες

Χρηματιστήριο: Το μέρισμα φέρνει… εκπλήξεις στην Autohellas

Χατζηδάκης: Έμφαση στη μείωση των άμεσων φόρων που περνά άμεσα στην τσέπη των φορολογουμένων

Επιθεώρηση Εργασίας: Μία στις τέσσερις ελεγχθείσες επιχειρήσεις δεν είχε εφαρμόσει κατώτατο μισθό και τριετίες

Κτηματολόγιο: Ελεγχος συμβολαίων με το μάτι της Τεχνητής Νοημοσύνης

Χρηματιστηριακό «πάρτι» για το γαλλικό κονιάκ μετά την κινεζική υπαναχώρηση

Τζερόμ Πάουελ (FED): Ηρθε η ώρα για μείωση επιτοκίων στις ΗΠΑ

Επιτροπή Κεφαλαιαγοράς: Ανακλήθηκε η άδεια λειτουργίας της Capital Χρηματιστηριακή ΑΕΠΕΥ

Τ. Θεοδωρικάκος: Έργα ύψους 15,5 εκατ. ευρώ στη βιομηχανική ζώνη Θεσσαλονίκης

Ενεργειακά έτοιμη η δηλώνει η Ε.Ε. για τον χειμώνα: Πληρωμένα κατά 90% τα αποθέματα φυσικού αερίου

Ισχυρή αλλά μάλλον βραχύβια ώθηση στην ευρωζώνη από τους Ολυμπιακούς Αγώνες

Γιατί στέλνει ο Μπάφετ σήμα κινδύνου στο «κοπάδι»

ΟΔΔΗΧ: Στο 3,09% η απόδοση των 6μηνων εντόκων, υπερκάλυψη κατά 2 φορές του στόχου των 500 εκατ.

Περισσότερα