Euronext Athens
Intracom Holdings
INTRK
Τελευταίο κλείσιμο
3,0200
-0,0300 (-0,98%) 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.
Άνοιγμα3,0300
Υψηλό3,0550
Χαμηλό2,9950
Όγκος180,892
Τζίρος547,091 €
Πράξεις421
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 31/08/2026 | 3,0200 | 3,0300 | 3,0550 | 2,9950 | 180,892 | 547,091 € |
| 28/08/2026 | 3,0500 | 3,0850 | 3,0850 | 3,0300 | 147,804 | 450,691 € |
| 27/08/2026 | 3,0450 | 3,1200 | 3,1200 | 3,0450 | 83,733 | 257,428 € |
| 26/08/2026 | 3,1000 | 3,0850 | 3,1100 | 3,0500 | 106,198 | 328,029 € |
| 25/08/2026 | 3,0700 | 3,0450 | 3,0950 | 3,0400 | 92,927 | 284,559 € |
| 24/08/2026 | 3,0600 | 3,0500 | 3,0700 | 3,0300 | 77,699 | 236,804 € |
| 21/08/2026 | 3,0700 | 3,0500 | 3,0950 | 3,0500 | 47,723 | 146,991 € |
| 20/08/2026 | 3,0650 | 3,0400 | 3,1050 | 3,0200 | 74,484 | 228,368 € |
| 19/08/2026 | 3,0400 | 3,0400 | 3,0450 | 3,0050 | 84,395 | 255,262 € |
| 18/08/2026 | 3,0600 | 3,0950 | 3,1050 | 3,0400 | 74,396 | 228,022 € |
| 17/08/2026 | 3,0950 | 3,0700 | 3,1350 | 3,0400 | 147,456 | 455,362 € |
| 14/08/2026 | 3,0700 | 3,0800 | 3,0800 | 3,0450 | 47,209 | 144,540 € |
| 13/08/2026 | 3,0650 | 3,0950 | 3,0950 | 3,0450 | 57,752 | 176,910 € |
| 12/08/2026 | 3,0700 | 3,0500 | 3,1050 | 3,0500 | 47,893 | 147,670 € |
| 11/08/2026 | 3,0350 | 3,0500 | 3,0650 | 3,0200 | 97,752 | 297,260 € |
| 10/08/2026 | 3,0300 | 3,0350 | 3,0800 | 3,0250 | 94,049 | 287,099 € |
| 07/08/2026 | 3,0500 | 3,1150 | 3,1400 | 3,0300 | 198,460 | 610,154 € |
| 06/08/2026 | 3,0850 | 3,1850 | 3,2000 | 3,0800 | 133,432 | 418,306 € |
| 05/08/2026 | 3,1700 | 3,1800 | 3,2450 | 3,1700 | 256,341 | 821,684 € |
| 04/08/2026 | 3,1400 | 3,0000 | 3,1400 | 2,9900 | 446,453 | 1,374,966 € |
| 03/08/2026 | 3,0000 | 2,9950 | 3,0400 | 2,9900 | 235,900 | 709,250 € |
| 31/07/2026 | 2,9950 | 3,0200 | 3,0500 | 2,9650 | 158,524 | 474,854 € |
| 30/07/2026 | 2,9900 | 2,9700 | 3,0150 | 2,9500 | 108,418 | 322,735 € |
| 29/07/2026 | 2,9700 | 2,9200 | 2,9850 | 2,9200 | 43,326 | 128,094 € |
| 28/07/2026 | 2,9400 | 3,0000 | 3,0000 | 2,9400 | 66,486 | 197,819 € |
| 27/07/2026 | 3,0000 | 3,0400 | 3,0800 | 2,9650 | 90,991 | 273,720 € |
| 24/07/2026 | 2,9600 | 2,9100 | 3,0100 | 2,9100 | 96,705 | 286,596 € |
| 23/07/2026 | 2,9100 | 2,9250 | 2,9600 | 2,8850 | 148,929 | 435,531 € |
| 22/07/2026 | 2,9250 | 3,0050 | 3,0300 | 2,9250 | 168,886 | 503,248 € |
| 21/07/2026 | 3,0200 | 3,0500 | 3,0500 | 2,9900 | 225,839 | 680,636 € |
| 20/07/2026 | 3,0500 | 3,0000 | 3,0700 | 3,0000 | 73,425 | 222,522 € |
| 17/07/2026 | 3,0200 | 3,0700 | 3,1100 | 3,0150 | 137,612 | 418,064 € |
| 16/07/2026 | 3,0700 | 3,1300 | 3,1300 | 3,0650 | 79,422 | 245,444 € |
| 15/07/2026 | 3,1000 | 3,1600 | 3,2200 | 3,0600 | 220,094 | 683,229 € |
| 14/07/2026 | 3,1600 | 3,2250 | 3,2250 | 3,1550 | 148,200 | 470,479 € |
| 13/07/2026 | 3,2250 | 3,2300 | 3,2500 | 3,2100 | 88,270 | 284,621 € |
| 10/07/2026 | 3,2750 | 3,2600 | 3,2750 | 3,2150 | 80,464 | 260,705 € |
| 09/07/2026 | 3,2000 | 3,2850 | 3,2900 | 3,1950 | 187,492 | 604,249 € |
| 08/07/2026 | 3,2400 | 3,2900 | 3,3100 | 3,2000 | 315,851 | 1,026,312 € |
| 07/07/2026 | 3,2950 | 3,3450 | 3,3650 | 3,2950 | 208,706 | 690,980 € |
| 06/07/2026 | 3,3450 | 3,3750 | 3,3800 | 3,3000 | 171,474 | 571,445 € |
| 03/07/2026 | 3,3350 | 3,3600 | 3,3850 | 3,3250 | 196,401 | 657,396 € |
| 02/07/2026 | 3,3500 | 3,3700 | 3,4150 | 3,3400 | 163,575 | 550,210 € |
| 01/07/2026 | 3,3300 | 3,3200 | 3,3600 | 3,3200 | 73,834 | 246,071 € |
| 30/06/2026 | 3,3200 | 3,3200 | 3,3750 | 3,3200 | 52,444 | 175,105 € |
| 29/06/2026 | 3,3200 | 3,3200 | 3,4000 | 3,3150 | 71,488 | 239,516 € |
| 26/06/2026 | 3,3400 | 3,3100 | 3,3600 | 3,3000 | 101,162 | 336,274 € |
| 25/06/2026 | 3,3300 | 3,3750 | 3,3850 | 3,3000 | 214,299 | 716,403 € |
| 24/06/2026 | 3,3600 | 3,4000 | 3,4500 | 3,3450 | 221,549 | 748,496 € |
| 23/06/2026 | 3,4050 | 3,4500 | 3,4750 | 3,4050 | 97,890 | 336,136 € |
| 22/06/2026 | 3,4650 | 3,4800 | 3,5200 | 3,4500 | 288,269 | 1,001,575 € |
| 19/06/2026 | 3,6400 | 3,6250 | 3,6650 | 3,6000 | 240,140 | 872,889 € |
| 18/06/2026 | 3,6350 | 3,5700 | 3,6550 | 3,5600 | 375,294 | 1,353,342 € |
| 17/06/2026 | 3,5300 | 3,5600 | 3,5700 | 3,4900 | 410,037 | 1,442,480 € |
| 16/06/2026 | 3,5600 | 3,6150 | 3,6150 | 3,5500 | 117,469 | 419,340 € |
| 15/06/2026 | 3,5900 | 3,6200 | 3,6450 | 3,5600 | 170,235 | 611,927 € |
| 12/06/2026 | 3,5600 | 3,6350 | 3,6450 | 3,5600 | 169,675 | 611,850 € |
| 11/06/2026 | 3,5850 | 3,5300 | 3,6050 | 3,5300 | 99,855 | 357,289 € |
| 10/06/2026 | 3,5300 | 3,6600 | 3,6600 | 3,5100 | 305,445 | 1,084,086 € |
| 09/06/2026 | 3,6200 | 3,6300 | 3,6800 | 3,6000 | 214,907 | 779,194 € |
| 08/06/2026 | 3,6550 | 3,6300 | 3,6750 | 3,6050 | 82,893 | 301,859 € |
| 05/06/2026 | 3,7050 | 3,6650 | 3,7400 | 3,6400 | 101,925 | 376,355 € |
| 04/06/2026 | 3,6650 | 3,6500 | 3,6900 | 3,6350 | 78,238 | 285,634 € |
| 03/06/2026 | 3,6750 | 3,7200 | 3,7500 | 3,6400 | 190,085 | 698,328 € |
| 02/06/2026 | 3,7200 | 3,8000 | 3,8050 | 3,7100 | 162,534 | 609,902 € |
| 29/05/2026 | 3,7300 | 3,7700 | 3,8700 | 3,7100 | 248,873 | 949,840 € |
| 28/05/2026 | 3,7700 | 3,8000 | 3,8000 | 3,7450 | 150,858 | 569,009 € |
| 27/05/2026 | 3,7650 | 3,7900 | 3,8300 | 3,7600 | 233,335 | 884,592 € |
| 26/05/2026 | 3,7500 | 3,7700 | 3,8250 | 3,7200 | 258,905 | 979,633 € |
| 25/05/2026 | 3,7700 | 3,7600 | 3,7900 | 3,6800 | 318,700 | 1,195,147 € |
| 22/05/2026 | 3,6900 | 3,4900 | 3,6950 | 3,4900 | 385,958 | 1,398,751 € |
| 21/05/2026 | 3,4900 | 3,6350 | 3,6750 | 3,4700 | 308,806 | 1,094,114 € |
| 20/05/2026 | 3,6000 | 3,5400 | 3,6700 | 3,5300 | 181,253 | 655,636 € |
| 19/05/2026 | 3,5600 | 3,5400 | 3,6600 | 3,5400 | 214,290 | 772,883 € |
| 18/05/2026 | 3,5400 | 3,5100 | 3,5400 | 3,4500 | 87,703 | 305,764 € |
| 15/05/2026 | 3,5100 | 3,5650 | 3,5650 | 3,4700 | 59,347 | 208,436 € |
| 14/05/2026 | 3,5650 | 3,5950 | 3,5950 | 3,5600 | 73,025 | 261,330 € |
| 13/05/2026 | 3,5500 | 3,5700 | 3,5750 | 3,4950 | 84,937 | 300,325 € |
| 12/05/2026 | 3,5200 | 3,5050 | 3,5500 | 3,4750 | 117,074 | 411,243 € |
| 11/05/2026 | 3,5500 | 3,5850 | 3,6100 | 3,5250 | 130,063 | 463,197 € |
| 08/05/2026 | 3,5550 | 3,5500 | 3,5700 | 3,5000 | 87,562 | 309,716 € |
| 07/05/2026 | 3,5550 | 3,5750 | 3,6300 | 3,5400 | 202,326 | 726,639 € |
| 06/05/2026 | 3,5400 | 3,4350 | 3,6350 | 3,4100 | 353,242 | 1,236,451 € |
| 05/05/2026 | 3,3850 | 3,4100 | 3,4300 | 3,3700 | 84,493 | 287,054 € |
| 04/05/2026 | 3,3900 | 3,3150 | 3,4050 | 3,3150 | 137,341 | 461,972 € |
| 30/04/2026 | 3,3200 | 3,3050 | 3,3600 | 3,2700 | 139,920 | 463,854 € |
| 29/04/2026 | 3,3050 | 3,3500 | 3,3650 | 3,2800 | 183,562 | 607,722 € |
| 28/04/2026 | 3,3000 | 3,4000 | 3,4500 | 3,3000 | 315,117 | 1,058,497 € |
| 27/04/2026 | 3,4500 | 3,2850 | 3,4550 | 3,2800 | 792,635 | 2,699,909 € |
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.