Euronext Athens
INTET
INTET
Τελευταίο κλείσιμο
1,2950
-0,0150 (-1,15%) 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.
Άνοιγμα1,3000
Υψηλό1,3000
Χαμηλό1,2650
Όγκος13,600
Τζίρος19,312 €
Πράξεις16
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 1,2950 | 1,3000 | 1,3000 | 1,2650 | 13,600 | 19,312 € |
| 28/08/2026 | 1,3100 | 1,2850 | 1,3100 | 1,2600 | 1,653 | 2,127 € |
| 27/08/2026 | 1,2750 | 1,2900 | 1,3300 | 1,2750 | 15,724 | 22,843 € |
| 26/08/2026 | 1,3300 | 1,2650 | 1,3450 | 1,2550 | 2,535 | 3,316 € |
| 25/08/2026 | 1,3000 | 1,3550 | 1,3550 | 1,2950 | 9,303 | 12,278 € |
| 24/08/2026 | 1,3900 | 1,3750 | 1,4000 | 1,3100 | 1,802 | 2,463 € |
| 21/08/2026 | 1,3550 | 1,3300 | 1,3650 | 1,3300 | 1,300 | 1,737 € |
| 20/08/2026 | 1,3350 | 1,3200 | 1,4550 | 1,3050 | 6,351 | 8,434 € |
| 19/08/2026 | 1,4600 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 18/08/2026 | 1,4600 | 1,4350 | 1,4600 | 1,4350 | 2,105 | 3,027 € |
| 17/08/2026 | 1,4300 | 1,3900 | 1,4300 | 1,3900 | 2,599 | 3,624 € |
| 14/08/2026 | 1,3950 | 1,3200 | 1,3950 | 1,3200 | 250 | 336 € |
| 13/08/2026 | 1,3800 | 1,2850 | 1,3800 | 1,2850 | 750 | 1,021 € |
| 12/08/2026 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 150 | 205 € |
| 11/08/2026 | 1,3000 | 1,2400 | 1,3100 | 1,2400 | 920 | 1,195 € |
| 10/08/2026 | 1,2800 | 1,2650 | 1,2800 | 1,2300 | 5,672 | 7,057 € |
| 07/08/2026 | 1,2900 | 1,2700 | 1,2950 | 1,2700 | 360 | 460 € |
| 06/08/2026 | 1,2750 | 1,3000 | 1,3350 | 1,2700 | 3,264 | 4,232 € |
| 05/08/2026 | 1,2900 | 1,3200 | 1,3350 | 1,2700 | 1,512 | 1,976 € |
| 04/08/2026 | 1,3350 | 1,2800 | 1,3350 | 1,2800 | 246 | 320 € |
| 03/08/2026 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 42 | 56 € |
| 31/07/2026 | 1,3300 | 1,3200 | 1,3500 | 1,3200 | 1,500 | 1,995 € |
| 30/07/2026 | 1,3500 | 1,3000 | 1,3800 | 1,3000 | 3,088 | 4,117 € |
| 29/07/2026 | 1,3200 | 1,3450 | 1,3750 | 1,3200 | 2,576 | 3,445 € |
| 28/07/2026 | 1,3500 | 1,3300 | 1,3600 | 1,2950 | 491 | 655 € |
| 27/07/2026 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 200 | 270 € |
| 24/07/2026 | 1,3400 | 1,3400 | 1,3450 | 1,3400 | 909 | 1,218 € |
| 23/07/2026 | 1,3400 | 1,3400 | 1,3500 | 1,3100 | 300 | 402 € |
| 22/07/2026 | 1,2850 | 1,2900 | 1,2900 | 1,2850 | 1,000 | 1,287 € |
| 21/07/2026 | 1,3950 | 1,3100 | 1,3950 | 1,3100 | 2,440 | 3,261 € |
| 20/07/2026 | 1,3950 | 1,3750 | 1,3950 | 1,3250 | 13,941 | 19,503 € |
| 17/07/2026 | 1,3750 | 1,3700 | 1,3750 | 1,3700 | 400 | 549 € |
| 16/07/2026 | 1,3600 | 1,2200 | 1,3600 | 1,2200 | 750 | 1,007 € |
| 15/07/2026 | 1,3500 | 1,3550 | 1,3800 | 1,3500 | 4,762 | 6,431 € |
| 14/07/2026 | 1,3950 | 1,3600 | 1,4000 | 1,3550 | 597 | 826 € |
| 13/07/2026 | 1,3800 | 1,3900 | 1,4050 | 1,3550 | 1,153 | 1,612 € |
| 10/07/2026 | 1,3800 | 1,4400 | 1,4450 | 1,3600 | 4,119 | 5,764 € |
| 09/07/2026 | 1,4050 | 1,3750 | 1,4450 | 1,3700 | 8,111 | 11,308 € |
| 08/07/2026 | 1,4350 | 1,4350 | 1,4550 | 1,3750 | 6,035 | 8,571 € |
| 07/07/2026 | 1,4350 | 1,4000 | 1,4600 | 1,4000 | 48,756 | 68,353 € |
| 06/07/2026 | 1,4400 | 1,4200 | 1,4400 | 1,4200 | 250 | 357 € |
| 03/07/2026 | 1,4700 | 1,4700 | 1,4700 | 1,4500 | 300 | 437 € |
| 02/07/2026 | 1,4750 | 1,3800 | 1,4750 | 1,3800 | 922 | 1,327 € |
| 01/07/2026 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1 | 1 € |
| 30/06/2026 | 1,4750 | 1,4600 | 1,4750 | 1,4050 | 1,090 | 1,593 € |
| 29/06/2026 | 1,4800 | 1,3550 | 1,4850 | 1,3550 | 330 | 487 € |
| 26/06/2026 | 1,4900 | 1,3700 | 1,4950 | 1,3700 | 688 | 1,024 € |
| 25/06/2026 | 1,4950 | 1,4200 | 1,4950 | 1,4200 | 1,070 | 1,599 € |
| 24/06/2026 | 1,4950 | 1,4900 | 1,5000 | 1,4900 | 1,000 | 1,497 € |
| 23/06/2026 | 1,4900 | 1,4850 | 1,4900 | 1,4850 | 304 | 452 € |
| 22/06/2026 | 1,4800 | 1,4400 | 1,4800 | 1,4100 | 2,154 | 3,089 € |
| 19/06/2026 | 1,4900 | 1,3800 | 1,4900 | 1,3800 | 555 | 811 € |
| 18/06/2026 | 1,4900 | 1,4300 | 1,4950 | 1,4300 | 1,805 | 2,664 € |
| 17/06/2026 | 1,5000 | 1,5000 | 1,5000 | 1,4250 | 3,502 | 5,231 € |
| 16/06/2026 | 1,5000 | 1,4300 | 1,5000 | 1,4300 | 1,402 | 2,103 € |
| 15/06/2026 | 1,5500 | 1,5500 | 1,5500 | 1,5400 | 900 | 1,394 € |
| 12/06/2026 | 1,5500 | 1,5200 | 1,5500 | 1,5200 | 1,101 | 1,677 € |
| 11/06/2026 | 1,5500 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 10/06/2026 | 1,5500 | 1,5600 | 1,5600 | 1,5500 | 1,001 | 1,552 € |
| 09/06/2026 | 1,5000 | 1,4900 | 1,5700 | 1,4800 | 2,880 | 4,309 € |
| 08/06/2026 | 1,4300 | 1,5000 | 1,5400 | 1,4300 | 2,001 | 2,902 € |
| 05/06/2026 | 1,5400 | 1,5500 | 1,5600 | 1,5000 | 4,856 | 7,488 € |
| 04/06/2026 | 1,5600 | 1,5600 | 1,5650 | 1,5600 | 331 | 516 € |
| 03/06/2026 | 1,5600 | 1,5600 | 1,5700 | 1,5600 | 5,302 | 8,271 € |
| 02/06/2026 | 1,5600 | 1,5050 | 1,5600 | 1,4900 | 2,260 | 3,408 € |
| 29/05/2026 | 1,5600 | 1,5600 | 1,5800 | 1,5000 | 2,037 | 3,175 € |
| 28/05/2026 | 1,5600 | 1,5000 | 1,5600 | 1,5000 | 6,485 | 10,033 € |
| 27/05/2026 | 1,5300 | 1,5000 | 1,5400 | 1,5000 | 2,428 | 3,666 € |
| 26/05/2026 | 1,5450 | 1,4700 | 1,5450 | 1,4100 | 9,738 | 14,013 € |
| 25/05/2026 | 1,4750 | 1,4650 | 1,4850 | 1,4150 | 2,364 | 3,470 € |
| 22/05/2026 | 1,4400 | 1,4600 | 1,4950 | 1,4150 | 9,289 | 13,439 € |
| 21/05/2026 | 1,4700 | 1,5000 | 1,5600 | 1,4400 | 18,897 | 28,299 € |
| 20/05/2026 | 1,5600 | 1,5600 | 1,5700 | 1,5100 | 4,412 | 6,869 € |
| 19/05/2026 | 1,5700 | 1,5700 | 1,6000 | 1,5700 | 1,257 | 1,975 € |
| 18/05/2026 | 1,5700 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 15/05/2026 | 1,5700 | 0,0000 | 0,0000 | 0,0000 | 0 | 0 € |
| 14/05/2026 | 1,5700 | 1,5700 | 1,5700 | 1,5400 | 3,001 | 4,669 € |
| 13/05/2026 | 1,5600 | 1,5900 | 1,5900 | 1,4950 | 1,701 | 2,598 € |
| 12/05/2026 | 1,5200 | 1,5000 | 1,5250 | 1,4600 | 2,887 | 4,334 € |
| 11/05/2026 | 1,5000 | 1,4500 | 1,5050 | 1,4500 | 3,376 | 4,966 € |
| 08/05/2026 | 1,4900 | 1,5200 | 1,5600 | 1,4750 | 19,908 | 29,541 € |
| 07/05/2026 | 1,5100 | 1,5000 | 1,5500 | 1,5000 | 6,046 | 9,143 € |
| 06/05/2026 | 1,5350 | 1,5000 | 1,5500 | 1,5000 | 3,719 | 5,686 € |
| 05/05/2026 | 1,5250 | 1,5800 | 1,5800 | 1,4900 | 17,460 | 26,733 € |
| 04/05/2026 | 1,5500 | 1,5800 | 1,5800 | 1,4400 | 10,731 | 16,795 € |
| 30/04/2026 | 1,5000 | 1,5900 | 1,6150 | 1,5000 | 2,427 | 3,790 € |
| 29/04/2026 | 1,5750 | 1,5800 | 1,5900 | 1,5500 | 9,173 | 14,433 € |
| 28/04/2026 | 1,5800 | 1,5200 | 1,5850 | 1,5200 | 1,799 | 2,827 € |
| 27/04/2026 | 1,5700 | 1,5050 | 1,6000 | 1,5050 | 4,639 | 7,236 € |
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.