Euronext Athens
INTEK
INTEK
Τελευταίο κλείσιμο
6,1600
+0,0700 (+1,15%) 11/08/2026
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.
Άνοιγμα6,0800
Υψηλό6,1700
Χαμηλό6,0700
Όγκος91,811
Τζίρος561,501 €
Πράξεις230
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.