ΙΝΤΡΑΚΟΜ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ
2.7
5.88% (0.15)
Κλάδος : Υλικά Συσκευασίας
Σύμβολο : ΙΝΤΚΑ / INTRK
Τελευταία Ενημέρωση 10/04/2025 05:19:05
Συν.Όγκος
238,471
238,471
Τζίρος
653,267
653,267
Πράξεις
698
698
Υψηλό ημέρας
2.81
2.81
Χαμηλό ημέρας
2.695
2.695
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
2.8
2.8
Προηγ. κλείσιμο
2.55
2.55
Εντολές Αγοράς
2.7 x 6007
2.7 x 6007
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
2.99
2.99
Χαμηλό Εβδομάδας
2.45
2.45
Υψηλό Μήνα
3.4
3.4
Χαμηλό Μήνα
2.45
2.45
Υψηλό Έτους
3.85
3.85
Χαμηλό Έτους
2.45
2.45
Πράξεις
Ώρα
Τιμή
Όγκος
17:19:05
2.7
1000
17:18:51
2.7
7
17:18:51
2.7
993
17:18:25
2.7
20
17:17:59
2.7
1000
17:09:50
2.7
50
17:09:50
2.7
16
17:09:50
2.7
29
17:09:50
2.7
50
17:09:50
2.7
97
17:09:50
2.7
108
17:09:50
2.7
8
17:09:50
2.7
282
17:09:50
2.7
1000
17:09:50
2.7
718
17:09:50
2.7
255
16:59:21
2.725
5
16:59:21
2.73
295
16:56:37
2.725
95
16:56:03
2.725
100
16:54:46
2.725
55
16:52:38
2.735
404
16:52:38
2.735
279
16:50:23
2.735
900
16:50:23
2.735
252
16:47:14
2.73
749
16:47:04
2.73
176
16:47:04
2.73
24
16:46:30
2.73
200
16:45:40
2.73
500
16:45:34
2.73
200
16:44:10
2.73
500
16:42:50
2.735
1
16:42:50
2.735
50
16:42:50
2.735
50
16:42:50
2.735
99
16:42:13
2.725
50
16:42:13
2.73
69
16:42:13
2.73
10
16:42:13
2.73
50
16:42:13
2.73
100
16:42:13
2.73
1100
16:42:13
2.73
45
16:36:20
2.72
2
16:36:20
2.72
500
16:30:16
2.72
50
16:26:33
2.72
100
16:26:33
2.72
200
16:24:05
2.7
450
16:24:05
2.7
250
16:24:05
2.695
800
16:17:32
2.71
1
16:17:31
2.71
186
16:17:01
2.7
414
16:17:01
2.7
1500
16:17:01
2.7
1000
16:17:01
2.7
190
16:17:01
2.7
635
16:17:01
2.7
928
16:17:01
2.7
859
16:17:01
2.7
932
16:17:01
2.7
358
16:12:47
2.7
14
16:12:47
2.7
86
16:07:07
2.715
880
16:07:07
2.72
34
16:07:07
2.72
586
16:06:41
2.7
486
16:06:25
2.7
154
16:06:25
2.7
346
16:05:19
2.7
346
16:05:19
2.7
500
16:05:06
2.705
1
16:05:06
2.705
1
16:05:05
2.705
175
16:01:15
2.7
134
16:00:54
2.7
100
16:00:05
2.7
420
15:59:56
2.7
1000
15:59:53
2.7
100
15:59:53
2.7
150
15:59:53
2.7
750
15:59:22
2.7
268
15:59:22
2.7
732
15:57:31
2.695
128
15:57:31
2.695
1000
15:57:31
2.695
1000
15:57:31
2.695
249
15:57:22
2.695
1
15:57:17
2.7
1
15:57:17
2.695
772
15:57:16
2.7
1
15:57:16
2.7
721
15:57:16
2.7
700
15:57:16
2.7
788
15:57:16
2.7
714
15:57:16
2.7
76
15:54:36
2.7
49
15:54:32
2.7
1
15:54:32
2.695
200
15:54:32
2.695
99
15:54:25
2.7
1210
15:54:25
2.7
200
15:54:25
2.7
250
15:54:25
2.7
1000
15:54:25
2.7
300
15:54:25
2.7
492
15:54:25
2.7
338
15:54:25
2.7
170
15:54:25
2.7
174
15:54:25
2.7
76
15:54:25
2.7
424
15:54:25
2.7
75
15:54:24
2.7
1541
15:54:21
2.7
500
15:53:33
2.7
300
15:53:22
2.7
499
15:48:21
2.7
500
15:48:21
2.7
950
15:47:54
2.71
120
15:44:29
2.705
776
15:44:29
2.705
56
15:43:38
2.705
568
15:43:38
2.705
489
15:43:38
2.705
10
15:43:38
2.705
1
15:37:43
2.705
780
15:37:43
2.705
272
15:37:43
2.705
129
15:37:43
2.705
1251
15:37:37
2.705
1
15:37:31
2.705
1
15:37:31
2.705
1
15:37:27
2.705
1
15:37:22
2.705
2
15:37:15
2.705
2
15:37:08
2.705
5
15:37:00
2.705
4
15:36:52
2.705
1
15:36:47
2.705
1
15:36:44
2.705
2
15:36:40
2.705
4
15:36:34
2.705
1
15:36:31
2.705
1
15:36:28
2.705
4
15:36:21
2.705
3
15:36:15
2.705
1
15:36:11
2.705
4
15:36:11
2.705
3
15:36:04
2.705
1
15:36:02
2.705
2
15:35:58
2.705
1
15:35:56
2.705
6
15:35:47
2.705
3
15:35:43
2.705
1
15:35:43
2.705
1
15:35:39
2.705
2
15:35:35
2.705
2
15:35:35
2.705
2
15:35:31
2.705
1
15:35:28
2.705
2
15:35:25
2.705
2
15:35:21
2.705
2
15:35:16
2.705
1
15:35:14
2.705
2
15:35:11
2.705
2
15:35:08
2.705
14
15:35:01
2.705
2
15:35:01
2.705
2
15:34:58
2.705
1
15:34:55
2.705
7
15:34:48
2.705
2
15:34:46
2.705
8
15:34:41
2.705
1
15:34:41
2.705
1
15:34:40
2.705
2
15:34:40
2.705
2
15:34:40
2.705
2
15:34:38
2.705
51
15:34:26
2.705
300
15:34:26
2.705
1000
15:34:26
2.705
250
15:33:26
2.705
800
15:32:33
2.71
1
15:32:26
2.71
7
15:32:13
2.71
1
15:32:13
2.71
1
15:32:08
2.71
7
15:31:59
2.71
1
15:31:55
2.71
1
15:31:49
2.71
1
15:31:46
2.71
1
15:31:43
2.71
2
15:31:38
2.71
1
15:31:35
2.71
1
15:31:33
2.71
2
15:31:29
2.71
2
15:31:24
2.71
1
15:31:20
2.71
1
15:31:17
2.71
1
15:31:13
2.71
1
15:31:13
2.71
1
15:31:10
2.71
1
15:31:06
2.71
1
15:31:04
2.71
1
15:30:59
2.71
1
15:30:56
2.71
1
15:30:52
2.71
70
15:30:25
2.71
197
15:30:24
2.71
330
15:30:23
2.71
305
15:29:48
2.71
500
15:29:48
2.71
97
15:29:48
2.71
1
15:28:19
2.71
100
15:28:03
2.705
200
15:27:51
2.71
150
15:27:51
2.71
192
15:27:51
2.71
1000
15:27:21
2.71
157
15:27:21
2.71
343
15:25:11
2.72
15
15:21:00
2.71
1000
15:20:41
2.72
51
15:20:14
2.71
157
15:20:14
2.71
843
15:19:57
2.72
317
15:19:57
2.72
23
15:19:57
2.72
148
15:19:57
2.72
1
15:19:57
2.72
1
15:19:55
2.71
1000
14:51:29
2.72
959
14:51:29
2.72
30
14:51:29
2.725
80
14:51:29
2.73
1931
14:49:59
2.715
823
14:49:59
2.715
8
14:44:48
2.715
239
14:44:48
2.71
261
14:44:40
2.72
632
14:44:40
2.72
752
14:44:40
2.72
278
14:44:40
2.72
338
14:36:20
2.72
200
14:32:42
2.715
745
14:32:42
2.715
7
14:32:42
2.715
1
14:26:14
2.715
253
14:26:14
2.715
1247
14:23:28
2.72
540
14:23:28
2.72
872
14:23:28
2.72
588
14:22:05
2.72
1
14:22:05
2.72
12
14:17:09
2.72
266
14:17:09
2.72
2
14:17:08
2.72
500
14:17:08
2.72
176
14:17:08
2.72
489
14:16:28
2.71
30
14:16:28
2.71
552
14:13:06
2.71
492
14:13:06
2.71
496
14:13:06
2.71
524
14:13:06
2.71
488
14:08:13
2.71
1508
14:06:40
2.71
550
14:06:40
2.71
434
14:06:40
2.71
5
13:59:56
2.715
283
13:59:56
2.715
1000
13:59:56
2.71
200
13:59:56
2.71
506
13:59:56
2.71
11
13:54:39
2.72
130
13:54:39
2.72
272
13:52:57
2.72
1175
13:52:57
2.72
825
13:50:04
2.72
525
13:48:02
2.72
82
13:48:02
2.72
151
13:48:02
2.72
235
13:48:02
2.72
89
13:47:52
2.72
237
13:47:52
2.72
229
13:47:17
2.72
300
13:37:11
2.72
1
13:37:11
2.72
152
13:33:42
2.72
364
13:33:42
2.72
3
13:32:59
2.72
250
13:32:50
2.72
218
13:32:50
2.72
382
13:27:49
2.72
282
13:23:31
2.72
500
13:21:03
2.72
50
13:20:51
2.715
717
13:19:48
2.72
500
13:19:48
2.72
440
13:18:57
2.73
602
13:18:57
2.73
398
13:16:27
2.73
204
13:16:27
2.73
26
13:14:10
2.73
1755
13:14:10
2.73
1000
13:14:10
2.735
49
13:14:09
2.73
1000
13:13:08
2.725
49
13:13:08
2.725
1
13:11:35
2.73
1
13:11:19
2.725
1038
13:11:19
2.725
225
13:11:19
2.725
13
13:03:22
2.725
448
13:03:22
2.725
57
13:03:22
2.725
208
13:03:22
2.725
3
13:03:20
2.725
400
13:03:20
2.725
218
13:01:57
2.73
1000
12:56:48
2.73
200
12:56:02
2.715
343
12:56:02
2.715
340
12:55:55
2.72
30
12:48:13
2.715
173
12:48:13
2.715
127
12:47:52
2.715
137
12:47:41
2.715
563
12:47:09
2.715
2
12:47:08
2.715
104
12:47:08
2.715
115
12:47:08
2.715
111
12:47:02
2.715
500
12:45:20
2.735
44
12:45:20
2.73
1000
12:45:20
2.725
1
12:45:20
2.725
123
12:45:20
2.725
2
12:43:34
2.735
50
12:42:55
2.74
1000
12:42:11
2.74
100
12:41:51
2.735
74
12:41:51
2.735
832
12:37:52
2.73
107
12:37:52
2.73
268
12:36:35
2.73
47
12:34:49
2.73
100
12:32:19
2.73
238
12:32:19
2.73
35
12:32:19
2.73
832
12:32:19
2.73
1795
12:23:44
2.73
238
12:23:44
2.73
262
12:23:23
2.725
989
12:23:23
2.725
9
12:22:22
2.73
1000
12:21:48
2.73
529
12:21:48
2.73
3034
12:21:48
2.73
668
12:21:48
2.73
60
12:21:47
2.73
877
12:20:20
2.725
1
12:20:00
2.725
1000
12:20:00
2.725
126
12:20:00
2.725
11
12:14:02
2.725
1
12:14:02
2.725
1
12:14:02
2.725
823
12:14:02
2.725
8
12:14:01
2.72
1980
12:14:01
2.72
19
12:14:01
2.72
1
12:14:01
2.725
176
12:13:48
2.715
832
12:10:10
2.72
614
12:10:10
2.72
386
12:08:13
2.72
986
12:07:54
2.72
420
12:06:02
2.72
1295
12:05:02
2.72
1941
12:04:13
2.72
728
12:04:13
2.72
670
12:04:13
2.72
198
12:04:12
2.72
744
12:04:12
2.72
668
12:04:12
2.72
677
12:04:12
2.72
783
12:04:11
2.72
890
11:56:36
2.71
251
11:56:36
2.71
470
11:56:36
2.71
479
11:56:15
2.725
511
11:56:15
2.73
1989
11:56:05
2.71
200
11:56:05
2.71
49
11:55:37
2.725
1
11:54:47
2.725
198
11:54:47
2.725
1
11:53:10
2.72
50
11:53:09
2.715
868
11:53:09
2.715
443
11:52:50
2.72
141
11:52:49
2.72
2059
11:52:49
2.72
250
11:52:49
2.72
191
11:51:23
2.72
623
11:51:22
2.72
600
11:50:19
2.72
100
11:50:19
2.72
5
11:50:19
2.72
1000
11:50:19
2.72
100
11:50:19
2.72
490
11:50:19
2.72
23
11:50:17
2.73
776
11:50:16
2.73
370
11:50:15
2.73
259
11:50:14
2.73
200
11:46:02
2.73
380
11:46:02
2.73
432
11:46:02
2.73
188
11:39:29
2.745
1
11:39:29
2.755
99
11:37:10
2.74
49
11:37:10
2.74
1
11:34:46
2.74
350
11:33:58
2.745
139
11:33:58
2.745
1
11:33:57
2.74
509
11:33:57
2.74
218
11:33:37
2.74
100
11:33:37
2.74
776
11:31:22
2.735
600
11:28:47
2.73
600
11:28:47
2.73
150
11:28:28
2.745
197
11:28:28
2.745
100
11:28:28
2.74
1100
11:28:28
2.725
200
11:28:28
2.725
200
11:25:54
2.745
1
11:25:54
2.745
16
11:25:53
2.745
24
11:25:53
2.745
1
11:25:52
2.745
6
11:25:52
2.745
19
11:25:51
2.745
15
11:25:50
2.745
42
11:25:49
2.745
37
11:25:48
2.745
43
11:25:48
2.745
2
11:25:48
2.745
20
11:25:47
2.745
22
11:25:46
2.745
9
11:25:46
2.745
7
11:25:46
2.745
24
11:25:45
2.745
14
11:25:45
2.745
30
11:25:44
2.745
50
11:25:44
2.745
65
11:25:43
2.745
44
11:25:43
2.745
63
11:25:42
2.745
36
11:25:42
2.745
43
11:25:41
2.745
48
11:25:41
2.745
17
11:25:40
2.745
69
11:25:40
2.745
46
11:25:40
2.745
21
11:25:40
2.745
27
11:25:40
2.745
17
11:25:40
2.745
66
11:25:39
2.745
54
11:25:39
2.745
52
11:25:39
2.745
77
11:25:39
2.745
64
11:25:38
2.745
56
11:25:38
2.745
79
11:25:38
2.745
53
11:25:38
2.745
10
11:25:38
2.745
32
11:25:37
2.745
54
11:25:35
2.745
79
11:25:35
2.745
53
11:25:35
2.745
13
11:25:35
2.745
11
11:25:35
2.745
77
11:25:35
2.745
76
11:25:34
2.745
3
11:25:34
2.745
67
11:25:34
2.745
84
11:25:34
2.745
23
11:25:34
2.745
19
11:25:33
2.745
53
11:25:33
2.745
70
11:04:51
2.75
700
11:04:46
2.75
500
11:03:37
2.755
374
11:03:37
2.755
4
11:03:36
2.755
200
11:03:36
2.755
721
11:03:17
2.76
1
11:03:15
2.76
46
11:03:11
2.76
37
11:03:10
2.76
2
11:03:10
2.76
42
11:03:10
2.76
6
11:03:09
2.76
2
11:03:09
2.76
38
11:03:09
2.76
1
11:03:09
2.76
1
11:03:09
2.76
2
11:03:09
2.76
1
11:03:08
2.76
11
11:03:08
2.76
1
11:03:07
2.76
9
11:02:57
2.77
280
11:02:57
2.77
2000
11:02:43
2.77
220
10:59:02
2.77
500
10:55:47
2.78
4
10:55:40
2.775
430
10:55:21
2.78
1
10:55:08
2.78
1000
10:55:08
2.78
239
10:55:08
2.78
12
10:55:07
2.77
100
10:55:07
2.77
100
10:53:40
2.77
100
10:50:37
2.77
40
10:50:22
2.78
26
10:50:22
2.77
259
10:49:00
2.795
900
10:49:00
2.795
59
10:48:59
2.78
1
10:48:59
2.795
1000
10:48:59
2.795
40
10:48:44
2.77
1
10:48:44
2.775
2230
10:48:44
2.775
1266
10:48:44
2.775
13
10:47:08
2.77
200
10:47:08
2.77
97
10:47:08
2.77
2
10:46:19
2.76
50
10:42:24
2.77
169
10:42:23
2.77
1500
10:41:42
2.76
5
10:41:42
2.76
95
10:41:38
2.755
50
10:41:18
2.75
100
10:41:17
2.755
100
10:41:04
2.755
292
10:41:04
2.755
344
10:41:04
2.755
305
10:41:04
2.755
272
10:41:04
2.755
307
10:41:04
2.755
135
10:40:51
2.77
2831
10:40:51
2.77
500
10:40:35
2.77
598
10:40:34
2.77
100
10:40:11
2.77
2000
10:39:06
2.77
367
10:39:06
2.77
61
10:39:02
2.77
2
10:39:02
2.77
13
10:39:02
2.77
1
10:39:01
2.77
11
10:39:01
2.77
3
10:39:01
2.77
1
10:39:01
2.77
2
10:39:01
2.77
3
10:39:01
2.77
1
10:39:00
2.77
1
10:39:00
2.77
8
10:39:00
2.77
5
10:39:00
2.77
20
10:38:59
2.77
268
10:38:59
2.77
252
10:38:59
2.77
1
10:38:57
2.77
206
10:38:57
2.77
245
10:38:55
2.775
1
10:38:41
2.775
386
10:38:41
2.775
3
10:38:40
2.775
982
10:38:35
2.775
1128
10:37:22
2.78
15
10:37:22
2.78
9
10:37:22
2.78
16
10:37:21
2.78
33
10:37:21
2.78
33
10:37:20
2.78
53
10:37:20
2.78
20
10:37:19
2.78
24
10:37:18
2.78
1000
10:37:18
2.78
31
10:37:18
2.78
65
10:36:30
2.77
1500
10:36:16
2.765
100
10:36:04
2.79
700
10:35:49
2.79
1172
10:35:30
2.8
100
10:35:19
2.8
2000
10:35:19
2.79
1
10:35:19
2.79
4
10:35:18
2.79
41
10:35:18
2.79
1
10:35:17
2.8
2525
10:35:17
2.8
200
10:35:17
2.79
781
10:35:13
2.81
100
10:34:53
2.8
510
10:34:12
2.79
1600
10:34:12
2.79
252
10:34:12
2.79
113
10:32:27
2.76
740
10:32:27
2.75
4260
10:31:58
2.81
200
10:31:52
2.8
400
10:31:52
2.8
3141
10:31:52
2.8
176
10:31:13
2.8
6748
10:31:02
2.8
1000
10:30:58
2.8
1
10:30:58
2.8
9
10:30:58
2.8
11
10:30:58
2.8
379
10:30:58
2.8
121
10:30:58
2.8
16
10:30:58
2.8
2
10:30:58
2.8
61
10:30:58
2.8
500
10:30:58
2.8
439
10:30:58
2.8
250
10:30:58
2.8
311
10:30:58
2.8
39
10:30:58
2.8
81
10:30:58
2.8
200
10:30:58
2.8
300
10:30:58
2.8
419
10:30:58
2.8
500
10:30:58
2.8
81
10:30:58
2.8
169
10:30:58
2.8
50
10:30:58
2.8
281
10:30:58
2.8
500
10:30:58
2.8
469
10:30:58
2.8
300
10:30:58
2.8
1000
10:30:58
2.8
2000
10:30:58
2.8
1000
10:30:58
2.8
1200
10:30:58
2.8
31
10:30:58
2.8
119
10:30:58
2.8
31
10:30:58
2.8
200
10:30:58
2.8
269
10:30:58
2.8
20
10:30:58
2.8
1711
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
10/04/2025
2.7
2.8
2.81
2.695
238471
653267.51
09/04/2025
2.55
2.56
2.63
2.49
299666
763056.41
08/04/2025
2.635
2.58
2.71
2.57
453546
1193307.33
07/04/2025
2.5
2.57
2.65
2.45
553288
1413148.67
04/04/2025
2.82
2.97
2.99
2.71
395537
1125747.65
03/04/2025
3
3.04
3.1
2.99
193121
585589.18
02/04/2025
3.085
3.08
3.125
3.055
116156
358985.35
01/04/2025
3.08
3.07
3.14
3.07
97061
301213.46
31/03/2025
3.07
3.18
3.18
3.07
225537
700747.65
28/03/2025
3.215
3.28
3.32
3.215
87677
284627.22
27/03/2025
3.28
3.28
3.31
3.255
101550
333773.86
26/03/2025
3.28
3.35
3.375
3.26
250927
831794.61
24/03/2025
3.35
3.265
3.4
3.21
288239
953649.81
21/03/2025
3.24
3.195
3.265
3.19
351140
1131100.57
20/03/2025
3.18
3.19
3.245
3.15
290548
928021.41
19/03/2025
3.16
3.105
3.175
3.105
216121
680767.75
18/03/2025
3.105
3.105
3.175
3.105
200147
626143.26
17/03/2025
3.105
3.1
3.145
3.08
106315
330347.74
14/03/2025
3.1
3.1
3.12
3.05
157439
484966.92
13/03/2025
3.08
3.1
3.1
3.035
133922
409348.67
12/03/2025
3.075
3
3.095
3
115322
352830.27
11/03/2025
3
3.055
3.08
3
91554
278411.54
10/03/2025
3.09
3.02
3.12
3.02
194066
598175
07/03/2025
3.05
3.08
3.1
3.03
66845
204654.34
06/03/2025
3.055
3.08
3.125
3.05
45245
139901.47
05/03/2025
3.075
3.035
3.085
3.035
90614
277855.9
04/03/2025
3
3.05
3.165
2.99
211393
647645.8
28/02/2025
3.06
3.02
3.085
3.02
104182
317514.04
27/02/2025
3.05
3.08
3.08
3.02
135632
414020.62
26/02/2025
3.1
3.11
3.14
3.08
61498
190962.96
25/02/2025
3.11
3.12
3.135
3.085
104793
325268.03
24/02/2025
3.14
3.23
3.28
3.13
201377
644124.89
21/02/2025
3.23
3.28
3.305
3.195
127326
411184.42
20/02/2025
3.28
3.225
3.295
3.215
106737
349117.37
19/02/2025
3.225
3.18
3.305
3.175
341638
1108796.47
