Euronext Athens
INTET
INTET
Τελευταίο κλείσιμο
1,3950
+0,0200 (+1,45%) 20/07/2026
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.
Άνοιγμα1,3750
Υψηλό1,3950
Χαμηλό1,3250
Όγκος13,941
Τζίρος19,503 €
Πράξεις21
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.