Euronext Athens
INTEK
INTEK
Τελευταίο κλείσιμο
6,0000
-0,0300 (-0,50%) 31/08/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα6,0200
Υψηλό6,0200
Χαμηλό5,9400
Όγκος88,417
Τζίρος528,147 €
Πράξεις146
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 6,0000 | 6,0200 | 6,0200 | 5,9400 | 88,417 | 528,147 € |
| 28/08/2026 | 6,0300 | 6,0300 | 6,0300 | 5,9800 | 45,970 | 276,028 € |
| 27/08/2026 | 6,0200 | 6,1200 | 6,1200 | 5,9500 | 84,283 | 508,557 € |
| 26/08/2026 | 6,1300 | 6,1500 | 6,1500 | 6,0700 | 26,839 | 164,034 € |
| 25/08/2026 | 6,1400 | 6,1400 | 6,2300 | 6,0900 | 35,227 | 216,850 € |
| 24/08/2026 | 6,2000 | 6,2000 | 6,2500 | 6,1700 | 20,686 | 128,297 € |
| 21/08/2026 | 6,2000 | 6,2300 | 6,2800 | 6,1600 | 34,362 | 213,671 € |
| 20/08/2026 | 6,2000 | 6,1200 | 6,2200 | 6,0900 | 43,965 | 270,330 € |
| 19/08/2026 | 6,0700 | 6,0400 | 6,0800 | 6,0100 | 28,645 | 173,135 € |
| 18/08/2026 | 6,0400 | 6,1000 | 6,2500 | 6,0400 | 31,123 | 190,189 € |
| 17/08/2026 | 6,1000 | 6,2000 | 6,2200 | 6,0800 | 28,453 | 174,357 € |
| 14/08/2026 | 6,1600 | 6,2700 | 6,3800 | 6,1600 | 63,069 | 394,577 € |
| 13/08/2026 | 6,3400 | 6,0900 | 6,3400 | 6,0700 | 110,125 | 680,241 € |
| 12/08/2026 | 6,0800 | 6,1000 | 6,1500 | 6,0600 | 89,034 | 543,230 € |
| 11/08/2026 | 6,1600 | 6,0800 | 6,1700 | 6,0700 | 91,811 | 561,501 € |
| 10/08/2026 | 6,0900 | 6,1000 | 6,1200 | 6,0600 | 54,635 | 332,767 € |
| 07/08/2026 | 6,1700 | 6,2500 | 6,2500 | 6,0600 | 82,437 | 507,352 € |
| 06/08/2026 | 6,2700 | 6,2200 | 6,3800 | 6,1500 | 54,757 | 344,878 € |
| 05/08/2026 | 6,1500 | 5,9000 | 6,1500 | 5,9000 | 42,277 | 256,016 € |
| 04/08/2026 | 5,9000 | 5,8800 | 5,9600 | 5,8800 | 35,907 | 212,719 € |
| 03/08/2026 | 5,8900 | 5,9700 | 6,0200 | 5,8900 | 39,181 | 233,386 € |
| 31/07/2026 | 6,0200 | 5,9300 | 6,0200 | 5,8800 | 20,374 | 121,134 € |
| 30/07/2026 | 5,9000 | 5,8300 | 5,9200 | 5,8300 | 15,240 | 89,607 € |
| 29/07/2026 | 5,8600 | 5,8500 | 5,9200 | 5,8500 | 24,377 | 143,105 € |
| 28/07/2026 | 5,8500 | 5,9000 | 6,0200 | 5,8300 | 28,940 | 170,942 € |
| 27/07/2026 | 5,8700 | 5,8800 | 5,9400 | 5,8200 | 22,826 | 134,378 € |
| 24/07/2026 | 5,8600 | 5,8700 | 5,8900 | 5,8000 | 28,382 | 165,939 € |
| 23/07/2026 | 5,8500 | 5,8800 | 6,1000 | 5,8300 | 32,595 | 192,902 € |
| 22/07/2026 | 5,9300 | 5,8900 | 6,0000 | 5,8700 | 36,774 | 217,713 € |
| 21/07/2026 | 5,9200 | 5,9000 | 5,9800 | 5,8500 | 118,137 | 697,130 € |
| 20/07/2026 | 5,9000 | 5,9500 | 6,0200 | 5,9000 | 37,751 | 224,796 € |
| 17/07/2026 | 5,9500 | 6,0400 | 6,0400 | 5,9500 | 34,632 | 207,583 € |
| 16/07/2026 | 6,0600 | 6,0200 | 6,1400 | 6,0200 | 21,817 | 132,435 € |
| 15/07/2026 | 6,0200 | 6,1000 | 6,1000 | 6,0200 | 44,815 | 271,766 € |
| 14/07/2026 | 6,0800 | 6,2000 | 6,2000 | 6,0600 | 41,843 | 256,627 € |
| 13/07/2026 | 6,1900 | 6,0800 | 6,3100 | 6,0800 | 49,781 | 307,707 € |
| 10/07/2026 | 6,1200 | 6,0800 | 6,1600 | 6,0700 | 27,152 | 165,859 € |
| 09/07/2026 | 6,0800 | 6,0800 | 6,1600 | 6,0500 | 42,291 | 257,596 € |
| 08/07/2026 | 6,1300 | 6,2100 | 6,2300 | 6,0600 | 63,395 | 389,716 € |
| 07/07/2026 | 6,2800 | 6,3100 | 6,3300 | 6,2200 | 23,501 | 147,219 € |
| 06/07/2026 | 6,3100 | 6,2800 | 6,3400 | 6,1800 | 48,327 | 302,519 € |
| 03/07/2026 | 6,3600 | 6,1700 | 6,3600 | 6,1700 | 44,361 | 279,038 € |
| 02/07/2026 | 6,1700 | 6,3000 | 6,3300 | 6,1600 | 37,900 | 236,740 € |
| 01/07/2026 | 6,3100 | 6,2300 | 6,3800 | 6,1400 | 67,923 | 423,900 € |
| 30/06/2026 | 6,2500 | 6,3600 | 6,4300 | 6,2500 | 41,271 | 262,220 € |
| 29/06/2026 | 6,3700 | 6,4000 | 6,5400 | 6,3500 | 50,181 | 323,459 € |
| 26/06/2026 | 6,4800 | 6,5900 | 6,5900 | 6,2600 | 160,983 | 1,028,923 € |
| 25/06/2026 | 6,5600 | 6,5900 | 6,6000 | 6,4500 | 82,755 | 540,141 € |
| 24/06/2026 | 6,6100 | 6,6700 | 6,7200 | 6,5500 | 80,124 | 531,911 € |
| 23/06/2026 | 6,7100 | 6,7600 | 6,8700 | 6,6200 | 70,261 | 472,924 € |
| 22/06/2026 | 6,7600 | 6,6100 | 6,7600 | 6,5200 | 93,715 | 625,137 € |
| 19/06/2026 | 6,5900 | 6,6300 | 6,6800 | 6,5600 | 79,465 | 525,641 € |
| 18/06/2026 | 6,6300 | 6,7800 | 6,7800 | 6,6100 | 82,200 | 548,577 € |
| 17/06/2026 | 7,3500 | 7,2800 | 7,4200 | 7,2700 | 121,529 | 890,696 € |
| 16/06/2026 | 7,2100 | 7,1700 | 7,3000 | 7,1000 | 87,670 | 632,582 € |
| 15/06/2026 | 7,2100 | 7,2000 | 7,2800 | 7,1500 | 46,953 | 338,454 € |
| 12/06/2026 | 7,1900 | 7,1600 | 7,1900 | 7,1200 | 43,452 | 310,937 € |
| 11/06/2026 | 7,1600 | 7,1400 | 7,1600 | 7,0800 | 39,733 | 282,462 € |
| 10/06/2026 | 7,1600 | 7,1900 | 7,1900 | 7,1000 | 28,796 | 205,289 € |
| 09/06/2026 | 7,1900 | 7,3300 | 7,3300 | 7,1700 | 64,701 | 467,442 € |
| 08/06/2026 | 7,3300 | 7,2300 | 7,3400 | 7,1900 | 95,186 | 692,840 € |
| 05/06/2026 | 7,2400 | 7,1800 | 7,2800 | 7,1800 | 121,151 | 878,173 € |
| 04/06/2026 | 7,1400 | 7,0200 | 7,1400 | 6,9800 | 68,190 | 482,169 € |
| 03/06/2026 | 7,0200 | 6,9900 | 7,0600 | 6,9600 | 46,847 | 328,639 € |
| 02/06/2026 | 7,0200 | 6,9700 | 7,0900 | 6,9700 | 56,309 | 395,208 € |
| 29/05/2026 | 6,9700 | 6,9000 | 7,0100 | 6,9000 | 76,135 | 529,701 € |
| 28/05/2026 | 6,9100 | 6,9000 | 6,9200 | 6,8700 | 38,769 | 267,295 € |
| 27/05/2026 | 6,9000 | 6,9000 | 6,9500 | 6,8800 | 43,518 | 300,378 € |
| 26/05/2026 | 6,9000 | 6,7800 | 6,9200 | 6,7800 | 52,582 | 361,345 € |
| 25/05/2026 | 6,8400 | 6,7600 | 6,8900 | 6,7600 | 63,298 | 431,945 € |
| 22/05/2026 | 6,8100 | 6,7900 | 6,8400 | 6,7700 | 32,028 | 217,728 € |
| 21/05/2026 | 6,7900 | 6,8000 | 6,8000 | 6,6800 | 57,139 | 386,129 € |
| 20/05/2026 | 6,7700 | 6,7000 | 6,7900 | 6,6800 | 34,124 | 228,874 € |
| 19/05/2026 | 6,7100 | 6,8100 | 6,8400 | 6,6300 | 38,192 | 257,569 € |
| 18/05/2026 | 6,8300 | 6,8300 | 6,8300 | 6,7500 | 41,902 | 284,888 € |
| 15/05/2026 | 6,8300 | 6,7800 | 6,8400 | 6,7000 | 49,607 | 335,676 € |
| 14/05/2026 | 6,7400 | 6,8400 | 6,8500 | 6,7400 | 64,947 | 441,436 € |
| 13/05/2026 | 6,8400 | 6,8000 | 6,9000 | 6,7200 | 126,892 | 865,295 € |
| 12/05/2026 | 6,7000 | 6,4700 | 6,7900 | 6,4400 | 246,426 | 1,626,743 € |
| 11/05/2026 | 6,2900 | 6,1500 | 6,2900 | 6,1400 | 103,627 | 642,840 € |
| 08/05/2026 | 6,1700 | 6,1200 | 6,2000 | 6,1100 | 35,395 | 217,543 € |
| 07/05/2026 | 6,1500 | 6,1000 | 6,1700 | 6,1000 | 41,852 | 256,972 € |
| 06/05/2026 | 6,0900 | 6,1000 | 6,1600 | 6,0800 | 37,932 | 231,914 € |
| 05/05/2026 | 6,0600 | 6,0500 | 6,1200 | 5,9700 | 49,110 | 298,172 € |
| 04/05/2026 | 6,0000 | 5,8500 | 6,0300 | 5,8500 | 106,359 | 636,609 € |
| 30/04/2026 | 5,8400 | 5,8000 | 5,8600 | 5,7900 | 20,079 | 116,967 € |
| 29/04/2026 | 5,8600 | 5,7900 | 5,8600 | 5,7700 | 15,262 | 88,582 € |
| 28/04/2026 | 5,8100 | 5,8600 | 5,8700 | 5,7900 | 18,756 | 109,309 € |
| 27/04/2026 | 5,9000 | 5,8000 | 5,9000 | 5,8000 | 42,224 | 247,707 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.