ΙΝΤΡΑΚΟΜ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΚΟ)
ΙΝΤΚΑ
ΙΝΤΚΑ

ΙΝΤΡΑΚΟΜ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΚΟ)

3.2650
-0.0100 -0.3053%
25/07/2025 , 17:25 Πρ. Κλείσιμο 3.2750
Χαμηλό Υψηλό
3,25 3,30
Χαμ. 52 εβδ. Υψ. 52 εβδ.
2,50 3,41
TimePriceVolumeBid PriceAsk PriceLastSaleSideInstruction Phase?
17:19:30.858 3,27 100,00 3,27 3,28BC
17:19:30.858 3,27 110,00 3,27 3,28BC
17:19:30.858 3,27 134,00 3,27 3,28BC
17:12:13.219 3,27 500,00 3,30 3,28BP
17:12:13.219 3,27 602,00 3,30 3,28BP
17:12:13.219 3,27 126,00 3,30 3,28BP
17:12:13.219 3,27 70,00 3,30 3,28BP
17:12:13.219 3,27 200,00 3,30 3,28BP
17:12:13.219 3,27 1,00 3,30 3,28BP
17:12:13.219 3,27 1,00 3,30 3,28BP
16:53:44.746 3,28 1,00 3,27 3,27ST
16:53:44.746 3,27 200,00 3,27 3,27ST
16:53:25.179 3,27 764,00 3,27 3,27BT
16:53:25.178 3,27 470,00 3,27 3,27BT
16:53:25.178 3,27 610,00 3,27 3,27BT
16:52:10.347 3,28 1,00 3,27 3,28ST
16:51:23.049 3,27 390,00 3,27 3,28BT
16:51:23.049 3,27 500,00 3,27 3,28BT
16:51:23.049 3,27 100,00 3,27 3,28BT
16:51:23.049 3,27 10,00 3,27 3,28BT
16:43:06.779 3,28 613,00 3,27 3,28ST
16:43:06.779 3,28 103,00 3,27 3,28ST
16:38:15.728 3,28 196,00 3,27 3,28ST
16:38:15.728 3,28 304,00 3,27 3,28ST
16:37:23.505 3,28 696,00 3,27 3,28ST
16:37:23.505 3,28 130,00 3,27 3,28ST
16:37:23.505 3,28 174,00 3,27 3,28ST
16:31:17.867 3,28 26,00 3,27 3,28ST
16:31:17.867 3,28 474,00 3,27 3,28ST
16:29:45.006 3,28 1,00 3,27 3,28ST
16:29:45.006 3,28 299,00 3,27 3,28ST
16:24:42.513 3,28 4,00 3,27 3,28ST
16:24:42.513 3,28 256,00 3,27 3,28ST
16:23:06.512 3,27 1,00 3,27 3,28BT
16:23:06.465 3,27 2,00 3,27 3,28BT
16:23:06.420 3,27 297,00 3,27 3,28BT
16:18:49.197 3,28 1,00 3,27 3,28ST
16:15:08.478 3,27 390,00 3,27 3,28BT
16:11:55.304 3,28 20,00 3,27 3,28ST
16:11:55.304 3,28 300,00 3,27 3,28ST
16:11:43.806 3,28 100,00 3,27 3,28ST
16:10:42.259 3,28 79,00 3,27 3,27ST
16:10:42.259 3,27 166,00 3,27 3,27ST
16:10:42.259 3,27 255,00 3,27 3,27ST
16:08:59.479 3,27 700,00 3,27 3,27ST
16:08:56.812 3,27 45,00 3,27 3,28BT
16:02:46.837 3,27 55,00 3,27 3,28BT
15:55:05.614 3,27 110,00 3,27 3,27ST
15:53:54.881 3,27 100,00 3,27 3,27ST
15:52:30.002 3,27 490,00 3,27 3,28BT
15:51:23.217 3,27 510,00 3,27 3,28BT
15:41:13.406 3,28 1,00 3,28 3,29BT
15:41:13.327 3,28 3,00 3,28 3,29BT
15:41:13.269 3,28 296,00 3,28 3,29BT
15:41:13.269 3,28 1,00 3,28 3,29BT
15:30:00.824 3,28 1,00 3,28 3,29BT
15:30:00.792 3,28 160,00 3,28 3,29BT
15:30:00.740 3,28 300,00 3,28 3,29BT
15:23:16.595 3,28 1.000,00 3,28 3,30BT
15:21:19.756 3,28 500,00 3,28 3,30BT
15:13:44.255 3,30 200,00 3,28 3,30ST
15:04:10.591 3,30 100,00 3,28 3,30ST
14:58:53.706 3,28 38,00 3,29 3,30BT
14:58:53.706 3,28 1.000,00 3,29 3,30BT
14:58:53.706 3,29 300,00 3,29 3,30BT
14:58:53.706 3,29 70,00 3,29 3,30BT
14:58:53.705 3,29 20,00 3,29 3,30BT
14:58:09.119 3,30 484,00 3,30 3,30BT
14:55:44.950 3,30 500,00 3,29 3,30ST
14:55:44.950 3,30 16,00 3,29 3,30ST
14:48:55.090 3,30 19,00 3,29 3,30ST
14:48:55.090 3,30 481,00 3,29 3,30ST
14:47:51.381 3,30 9,00 3,29 3,30ST
14:38:30.068 3,29 1,00 3,29 3,29ST
14:37:58.145 3,29 2,00 3,29 3,29ST
14:37:58.128 3,29 212,00 3,29 3,29ST
14:37:45.574 3,29 32,00 3,29 3,29ST
14:37:40.963 3,29 3,00 3,29 3,29ST
14:37:40.502 3,29 33,00 3,29 3,29ST
14:37:38.073 3,29 1,00 3,29 3,29ST
14:37:37.945 3,29 3,00 3,29 3,29ST
14:37:37.536 3,29 22,00 3,29 3,29ST
14:37:34.798 3,29 11,00 3,29 3,29ST
14:37:34.777 3,29 40,00 3,29 3,30BT
14:37:34.777 3,29 140,00 3,29 3,30BT
14:31:56.254 3,29 30,00 3,29 3,30BT
14:30:34.223 3,29 30,00 3,29 3,30BT
14:28:45.976 3,30 10,00 3,29 3,30ST
14:03:40.034 3,30 300,00 3,27 3,30ST
14:03:10.641 3,30 65,00 3,28 3,29ST
14:03:10.641 3,30 500,00 3,28 3,29ST
14:03:10.641 3,30 150,00 3,28 3,29ST
14:03:10.641 3,30 100,00 3,28 3,29ST
14:03:10.641 3,29 185,00 3,28 3,29ST
14:02:52.360 3,29 815,00 3,28 3,29ST
14:02:52.360 3,29 200,00 3,28 3,29ST
14:02:52.360 3,29 1.985,00 3,28 3,29ST
14:02:17.311 3,29 5,00 3,28 3,28ST
14:02:17.311 3,28 45,00 3,28 3,28ST
14:02:06.593 3,28 700,00 3,28 3,28ST
14:01:57.724 3,28 1.500,00 3,27 3,28ST
14:01:54.443 3,28 1.755,00 3,27 3,28ST
14:01:54.443 3,28 150,00 3,27 3,28ST
14:01:54.443 3,28 2.095,00 3,27 3,28ST
14:01:43.982 3,28 50,00 3,28 3,28BT
13:57:55.719 3,28 300,00 3,27 3,28ST
13:51:18.415 3,28 1,00 3,27 3,28ST
13:50:37.539 3,28 99,00 3,28 3,28BT
13:50:35.185 3,28 1,00 3,27 3,28ST
13:49:30.909 3,28 5,00 3,27 3,28ST
13:49:30.893 3,28 514,00 3,27 3,28ST
13:49:30.852 3,28 980,00 3,27 3,28ST
13:49:27.443 3,28 1.000,00 3,27 3,28ST
13:44:17.068 3,28 2.500,00 3,27 3,28ST
13:43:02.675 3,28 4,00 3,27 3,28ST
13:40:17.944 3,28 118,00 3,27 3,28ST
13:40:17.944 3,28 882,00 3,27 3,28ST
13:40:17.944 3,28 2.000,00 3,27 3,28ST
13:31:02.501 3,27 1,00 3,27 3,28BT
13:31:02.255 3,27 4,00 3,27 3,28BT
13:31:02.224 3,27 405,00 3,27 3,28BT
13:31:02.224 3,27 1,00 3,27 3,28BT
13:30:53.689 3,27 29,00 3,27 3,28BT
13:30:53.689 3,27 1,00 3,27 3,28BT
13:29:35.458 3,27 1,00 3,27 3,28BT
13:29:35.279 3,27 148,00 3,27 3,28BT
13:29:35.238 3,27 850,00 3,27 3,27ST
13:29:01.814 3,27 100,00 3,27 3,27ST
13:29:01.741 3,27 10,00 3,27 3,28BT
13:29:01.741 3,27 1.000,00 3,27 3,28BT
13:29:01.741 3,27 40,00 3,27 3,28BT
13:12:03.443 3,28 100,00 3,27 3,28ST
13:10:52.968 3,28 500,00 3,27 3,28ST
13:10:52.968 3,28 500,00 3,27 3,28ST
12:56:34.005 3,28 1.000,00 3,27 3,28ST
12:55:57.442 3,28 2.000,00 3,27 3,28ST
12:37:29.219 3,29 1.000,00 3,27 3,29ST
12:31:44.192 3,29 10,00 3,27 3,29ST
12:25:35.745 3,26 2,00 3,26 3,26ST
12:25:34.714 3,26 150,00 3,26 3,26ST
12:25:24.402 3,26 2.674,00 3,26 3,26ST
12:25:23.245 3,26 146,00 3,26 3,26ST
12:25:23.198 3,26 628,00 3,26 3,26ST
12:25:23.166 3,26 3.000,00 3,26 3,26ST
12:23:52.225 3,26 400,00 3,26 3,26ST
12:23:31.735 3,26 335,00 3,27 3,27BT
12:23:31.735 3,26 500,00 3,27 3,27BT
12:23:31.735 3,26 1.164,00 3,27 3,27BT
12:23:31.735 3,26 1,00 3,27 3,27BT
12:23:31.735 3,26 1.000,00 3,27 3,27BT
12:23:31.735 3,26 1.500,00 3,27 3,27BT
12:23:31.735 3,27 500,00 3,27 3,27BT
12:15:18.981 3,26 497,00 3,27 3,30BT
12:15:18.981 3,26 1.000,00 3,27 3,30BT
12:15:18.981 3,27 2.000,00 3,27 3,30BT
12:15:18.981 3,27 1,00 3,27 3,30BT
12:15:18.981 3,27 500,00 3,27 3,30BT
12:15:18.981 3,27 2,00 3,27 3,30BT
12:13:00.913 3,27 532,00 3,27 3,27ST
12:13:00.913 3,27 1.521,00 3,27 3,27ST
12:07:59.878 3,27 479,00 3,27 3,27ST
12:07:59.878 3,27 365,00 3,27 3,27ST
12:07:01.727 3,27 100,00 3,27 3,27ST
12:00:05.373 3,27 379,00 3,27 3,27ST
12:00:04.479 3,27 1.000,00 3,27 3,27ST
11:59:12.120 3,27 1.000,00 3,28 3,30BT
11:59:12.120 3,28 156,00 3,28 3,30BT
11:55:04.297 3,28 285,00 3,28 3,30BT
11:41:59.291 3,28 297,00 3,28 3,30BT
11:41:59.089 3,28 262,00 3,28 3,30BT
11:41:59.089 3,28 238,00 3,28 3,30BT
11:36:41.973 3,28 4.762,00 3,29 3,31BT
11:36:41.973 3,28 238,00 3,29 3,31BT
11:36:41.973 3,29 1.000,00 3,29 3,31BT
11:29:02.316 3,29 500,00 3,29 3,32BT
11:22:42.425 3,28 4.990,00 3,27 3,28ST
11:22:42.424 3,28 302,00 3,27 3,28ST
11:22:42.424 3,28 4.470,00 3,27 3,28ST
11:21:12.388 3,27 320,00 3,27 3,27ST
11:21:12.286 3,27 200,00 3,27 3,27ST
11:21:05.577 3,27 261,00 3,27 3,27ST
11:21:05.482 3,27 1.219,00 3,27 3,27ST
11:21:05.482 3,27 781,00 3,27 3,27ST
11:20:16.210 3,27 149,00 3,26 3,27ST
11:20:16.210 3,27 1,00 3,26 3,27ST
11:19:15.201 3,27 1,00 3,26 3,27ST
11:19:15.169 3,27 103,00 3,26 3,27ST
11:19:15.126 3,27 545,00 3,26 3,27ST
11:19:15.102 3,27 1.350,00 3,26 3,27ST
11:17:35.980 3,26 2.000,00 3,26 3,26ST
11:16:57.622 3,26 289,00 3,26 3,26BT
11:16:57.483 3,26 50,00 3,26 3,26BT
11:12:06.524 3,25 524,00 3,25 3,25ST
11:12:06.524 3,25 2.300,00 3,25 3,25ST
11:11:55.871 3,25 500,00 3,25 3,25ST
11:11:38.696 3,25 50,00 3,24 3,25ST
11:11:35.163 3,25 1.300,00 3,24 3,25ST
11:11:23.998 3,25 500,00 3,25 3,25BT
11:11:23.998 3,25 50,00 3,25 3,25BT
11:11:23.998 3,25 1.000,00 3,25 3,25BT
11:11:23.998 3,25 100,00 3,25 3,25BT
11:11:15.315 3,25 200,00 3,25 3,26BT
11:08:59.801 3,25 800,00 3,26 3,26BT
11:08:59.801 3,25 100,00 3,26 3,26BT
11:08:59.801 3,25 500,00 3,26 3,26BT
11:08:59.801 3,26 1.000,00 3,26 3,26BT
11:08:59.801 3,26 1.000,00 3,26 3,26BT
11:08:08.910 3,26 1.000,00 3,26 3,26ST
11:08:08.828 3,26 200,00 3,26 3,27BT
11:08:08.828 3,26 200,00 3,26 3,27BT
11:08:08.828 3,26 200,00 3,26 3,27BT
11:06:16.338 3,26 300,00 3,27 3,27BT
11:06:16.338 3,27 700,00 3,27 3,27BT
11:04:12.011 3,27 800,00 3,27 3,27BT
11:03:33.511 3,27 20,00 3,27 3,27ST
11:03:08.862 3,27 50,00 3,27 3,27ST
11:03:03.799 3,27 500,00 3,27 3,27BT
11:03:03.799 3,27 500,00 3,27 3,27BT
10:57:01.174 3,28 30,00 3,28 3,28BT
10:57:01.174 3,28 150,00 3,28 3,28BT
10:57:01.174 3,28 200,00 3,28 3,28BT
10:57:01.174 3,28 150,00 3,28 3,28BT
10:47:22.592 3,28 10,00 3,27 3,28ST
10:47:22.592 3,28 1.040,00 3,27 3,28ST
10:46:13.842 3,28 150,00 3,27 3,28ST
10:45:58.598 3,28 1.000,00 3,27 3,28ST
10:44:46.974 3,28 500,00 3,27 3,28ST
10:43:16.412 3,27 200,00 3,27 3,28BT
10:43:16.412 3,27 351,00 3,27 3,28BT
10:43:16.317 3,27 49,00 3,27 3,28BT
10:42:03.842 3,28 310,00 3,28 3,28BT
10:41:18.631 3,28 390,00 3,27 3,28ST
10:40:51.710 3,28 150,00 3,27 3,28ST
10:38:39.840 3,28 517,00 3,27 3,28ST
10:38:39.688 3,28 454,00 3,27 3,28ST
10:37:18.459 3,27 100,00 3,27 3,28BT
10:37:02.298 3,28 100,00 3,28 3,28BT
10:37:02.191 3,28 300,00 3,28 3,28BT
10:32:33.094 3,28 435,00 3,28 3,29BT
10:31:58.088 3,28 500,00 3,28 3,30BT
10:30:04.032 3,28 65,00 3,29 3,28IP
10:30:04.032 3,28 935,00 3,29 3,28IP
10:30:04.032 3,28 208,00 3,29 3,28IP
10:30:04.031 3,28 857,00 3,29 3,28IP

Χάρτης ΧΑ