LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 15/12/19
5ος χρόνος, ημέρα 1505η
INTERCONTINENTAL INT.ΑΕΕΑΠ(ΚΟ)
(ΙΝΤΕΡΚΟ)
6,750 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
6,750
Χαμηλό Εβδομάδας
6,400
Υψηλό Μήνα
6,850
Χαμηλό Μήνα
6,400
Υψηλό 52 εβδ.
6,950
Χαμηλό 52 εβδ.
5,350
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • ΙΝΤΕΡΚΟ
  • 6,750 €
    0,000 (%)
  • 6,750
  • 2.250
  • 15.188 €
  • 4
  • -
  • -
  • 70.875.000 €
  • 10.500.000
  • Νέα Μετοχή
Τελευταία Ενημέρωση 13-12-2019 , 17:59:02
  • 2019
  • 2018
  • 2017
  • 2016
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      13-12-2019 6,750 6,750 6,750 6,750 2.250
      12-12-2019 6,750 6,550 6,750 6,750 854
      11-12-2019 6,750 6,750 6,750 6,750 25
      10-12-2019 6,750 6,400 6,600 6,750 2.355
      09-12-2019 6,500 6,500 6,500 6,500 100
      06-12-2019 6,700 6,550 6,700 6,550 833
      05-12-2019 6,600 6,600 6,600 6,600 561
      04-12-2019 6,600 6,550 6,550 6,550 610
      03-12-2019 6,700 6,600 6,650 6,600 991
      02-12-2019 6,750 6,750 6,750 6,750 60
      29-11-2019 6,750 6,600 6,600 6,750 381
      28-11-2019 6,800 6,650 6,800 6,700 133
      27-11-2019 6,800 6,700 6,700 6,750 469
      26-11-2019 6,800 6,600 6,800 6,600 390
      25-11-2019 6,850 6,800 6,800 6,850 965
      22-11-2019 6,850 6,850 6,850 6,850 15
      20-11-2019 6,850 6,800 6,800 6,850 1.200
      20-11-2019 6,850 6,800 6,800 6,850 0
      19-11-2019 6,800 6,700 6,750 6,800 105
      18-11-2019 6,750 6,750 6,750 6,750 53
      15-11-2019 6,750 6,750 6,750 6,750 70
      14-11-2019 6,750 6,650 6,650 6,750 507
      13-11-2019 6,850 6,700 6,850 6,750 6.838
      12-11-2019 6,800 6,700 6,700 6,800 1.002
      11-11-2019 6,950 6,600 6,600 6,750 61.682
      08-11-2019 6,650 6,500 6,600 6,600 4.000
      07-11-2019 6,600 6,300 6,300 6,550 34.370
      06-11-2019 6,300 6,300 6,300 6,300 2.961
      05-11-2019 6,300 6,300 6,300 6,300 190
      04-11-2019 6,300 6,300 6,300 6,300 1
      01-11-2019 6,300 6,300 6,300 6,300 157
      30-10-2019 6,350 6,350 6,350 6,350 30
      30-10-2019 6,350 6,350 6,350 6,350 0
      29-10-2019 6,350 6,350 6,350 6,350 175
      25-10-2019 6,350 6,250 6,300 6,250 326
      25-10-2019 6,350 6,250 6,300 6,250 326
      24-10-2019 6,300 6,300 6,300 6,300 200
      23-10-2019 6,350 6,300 6,300 6,300 835
      22-10-2019 6,350 6,300 6,350 6,350 1.863
      21-10-2019 6,400 6,350 6,400 6,400 2.305
      18-10-2019 6,400 6,350 6,350 6,400 761
      16-10-2019 6,400 6,300 6,400 6,300 2.150
      16-10-2019 6,400 6,300 6,400 6,300 0
      15-10-2019 6,350 6,350 6,350 6,350 123
      14-10-2019 6,400 6,400 6,400 6,400 20
      11-10-2019 6,350 6,300 6,300 6,350 2.546
      10-10-2019 6,250 6,200 6,250 6,200 250
      09-10-2019 6,250 6,250 6,250 6,250 130
      08-10-2019 6,250 6,200 6,200 6,200 469
      07-10-2019 6,250 6,250 6,250 6,250 500
      04-10-2019 6,250 6,150 6,150 6,200 1.528
      03-10-2019 6,200 6,150 6,150 6,150 5.270
      02-10-2019 6,250 6,200 6,250 6,200 1.870
      01-10-2019 6,200 6,200 6,200 6,200 1.000
      30-09-2019 6,300 6,150 6,200 6,200 2.460
      27-09-2019 6,200 6,200 6,200 6,200 3.000
      26-09-2019 6,300 6,200 6,200 6,300 7.716
      25-09-2019 6,300 6,200 6,300 6,200 4.415
      24-09-2019 6,350 6,300 6,300 6,350 30.855
      23-09-2019 6,400 6,350 6,400 6,350 2.784
      20-09-2019 6,350 6,300 6,350 6,350 3.669
      19-09-2019 6,300 6,250 6,300 6,250 3.956
      18-09-2019 6,250 6,250 6,250 6,250 3.662
      17-09-2019 6,200 6,200 6,200 6,200 2.795
      16-09-2019 6,150 6,150 6,150 6,150 3
      13-09-2019 6,200 6,150 6,150 6,150 2.555
      12-09-2019 6,200 6,050 6,200 6,050 1.244
      11-09-2019 6,200 6,100 6,150 6,150 1.714
      10-09-2019 6,200 6,150 6,200 6,150 111
      09-09-2019 6,200 6,150 6,150 6,200 4.002
      06-09-2019 6,200 6,100 6,200 6,100 871
      05-09-2019 6,200 6,100 6,200 6,200 6.052
      04-09-2019 6,200 6,150 6,200 6,150 453
      03-09-2019 6,150 6,150 6,150 6,150 590
      02-09-2019 6,200 6,150 6,200 6,150 210
      30-08-2019 6,250 6,150 6,250 6,200 1.522
      29-08-2019 6,200 6,150 6,200 6,200 512
      28-08-2019 6,150 6,150 6,150 6,150 50
      27-08-2019 6,150 6,000 6,050 6,050 1.051
      26-08-2019 6,150 6,100 6,100 6,150 1.484
      23-08-2019 6,150 6,150 6,150 6,150 2.312
      22-08-2019 6,200 6,150 6,150 6,200 1.095
      21-08-2019 6,150 6,150 6,150 6,150 500
      20-08-2019 6,150 6,100 6,150 6,150 252
      19-08-2019 6,100 6,000 6,100 6,100 1.060
      14-08-2019 6,100 5,950 6,100 5,950 5.301
      14-08-2019 6,100 5,950 6,100 5,950 5.301
      14-08-2019 6,100 5,950 6,100 5,950 0
      13-08-2019 6,100 5,950 6,100 6,000 5.898
      12-08-2019 6,150 6,100 6,150 6,100 3.204
      09-08-2019 6,150 6,150 6,150 6,150 400
      07-08-2019 6,200 6,150 6,200 6,150 983
      07-08-2019 6,200 6,150 6,200 6,150 0
      06-08-2019 6,250 6,200 6,250 6,200 360
      05-08-2019 6,250 6,200 6,250 6,200 1.434
      02-08-2019 6,250 6,200 6,200 6,250 2.792
      01-08-2019 6,250 6,200 6,200 6,250 15.355
      31-07-2019 6,350 6,300 6,350 6,300 101
      30-07-2019 6,300 6,300 6,300 6,300 1.000
      29-07-2019 6,350 6,200 6,250 6,200 4.107
      26-07-2019 6,250 6,200 6,200 6,200 362
      25-07-2019 6,150 6,100 6,100 6,150 2.950
      24-07-2019 6,200 6,100 6,100 6,150 305
      23-07-2019 6,100 6,050 6,100 6,100 3.707
      22-07-2019 6,250 6,050 6,250 6,200 9.374
      19-07-2019 6,100 6,100 6,100 6,100 2.951
      18-07-2019 6,200 6,200 6,200 6,200 25
      17-07-2019 6,150 6,100 6,100 6,150 466
      16-07-2019 6,100 6,100 6,100 6,100 3.868
      15-07-2019 6,150 6,100 6,100 6,100 19.299
      12-07-2019 6,150 6,100 6,100 6,150 4.635
      11-07-2019 6,150 6,100 6,150 6,150 7.395
      10-07-2019 6,150 6,100 6,100 6,150 2.140
      09-07-2019 6,050 6,050 6,050 6,050 170
      08-07-2019 6,100 6,050 6,100 6,100 830
      05-07-2019 6,150 6,000 6,000 6,100 5.481
      03-07-2019 6,100 6,000 6,050 6,050 6.117
      03-07-2019 6,100 6,000 6,050 6,100 2.209
      02-07-2019 6,150 6,050 6,150 6,050 2.110
      01-07-2019 6,150 6,000 6,050 6,150 29.772
      28-06-2019 6,100 6,000 6,100 6,050 71.853
      27-06-2019 6,300 6,100 6,250 6,100 9.945
      25-06-2019 6,250 6,200 6,250 6,200 1.305
      25-06-2019 6,250 6,200 6,250 6,200 0
      24-06-2019 6,300 6,250 6,250 6,300 1.031
      21-06-2019 6,300 6,300 6,300 6,300 229
      20-06-2019 6,350 6,250 6,350 6,300 3.464
      19-06-2019 6,350 6,300 6,300 6,350 650
      18-06-2019 6,350 6,250 6,300 6,350 3.001
      14-06-2019 6,350 6,250 6,300 6,300 2.330
      14-06-2019 6,350 6,250 6,300 6,300 2.330
      13-06-2019 6,350 6,250 6,250 6,250 4.406
      12-06-2019 6,300 6,250 6,250 6,250 3.300
      11-06-2019 6,300 6,200 6,250 6,250 401
      10-06-2019 6,300 6,150 6,150 6,200 17.163
      07-06-2019 6,300 6,200 6,200 6,250 8.027
      06-06-2019 6,300 6,000 6,150 6,200 8.687
      05-06-2019 6,200 6,000 6,000 6,150 2.357
      04-06-2019 6,050 5,950 6,000 6,000 8.682
      03-06-2019 6,350 5,950 6,100 6,000 49.414
      31-05-2019 6,000 5,900 5,900 5,950 6.100
      30-05-2019 6,000 5,900 5,900 5,900 1.261
      28-05-2019 6,050 6,000 6,050 6,000 2.615
      28-05-2019 6,050 6,000 6,050 6,000 0
      27-05-2019 6,200 6,000 6,200 6,000 6.712
      24-05-2019 6,200 6,200 6,200 6,200 50
      23-05-2019 6,000 6,000 6,000 6,000 1.045
      22-05-2019 6,000 6,000 6,000 6,000 5.802
      21-05-2019 6,050 6,000 6,000 6,000 2.550
      20-05-2019 6,050 6,000 6,050 6,000 1.650
      17-05-2019 6,050 5,950 6,050 5,950 23.840
      16-05-2019 6,200 5,950 6,200 6,050 2.684
      15-05-2019 6,200 6,200 6,200 6,200 80
      14-05-2019 6,250 6,100 6,250 6,100 2.511
      13-05-2019 6,350 6,150 6,350 6,200 1.340
      10-05-2019 6,350 6,250 6,350 6,300 151
      09-05-2019 6,350 6,200 6,250 6,250 750
      08-05-2019 6,500 6,450 6,500 6,500 316
      07-05-2019 6,600 6,400 6,600 6,450 327
      06-05-2019 6,650 6,650 6,650 6,650 1.500
      03-05-2019 6,700 6,550 6,650 6,700 3.071
      02-05-2019 6,650 6,600 6,600 6,650 1.536
      30-04-2019 6,650 6,500 6,650 6,550 1.017
      30-04-2019 6,650 6,500 6,650 6,550 1.017
      25-04-2019 6,600 6,600 6,600 6,600 300
      25-04-2019 6,600 6,600 6,600 6,600 300
      25-04-2019 6,600 6,600 6,600 6,600 300
      24-04-2019 6,650 6,550 6,600 6,600 1.811
      23-04-2019 6,650 6,500 6,600 6,500 2.115
      18-04-2019 6,450 6,450 6,450 6,450 45
      18-04-2019 6,450 6,450 6,450 6,450 45
      18-04-2019 6,450 6,450 6,450 6,450 45
      17-04-2019 6,600 6,450 6,600 6,500 365
      16-04-2019 6,250 6,100 6,150 6,200 500
      15-04-2019 6,350 6,100 6,100 6,250 3.782
      12-04-2019 6,000 6,000 6,000 6,000 490
      11-04-2019 6,100 6,000 6,000 6,100 509
      10-04-2019 6,100 6,100 6,100 6,100 20
      09-04-2019 6,050 6,050 6,050 6,050 65
      04-04-2019 5,850 5,800 5,800 5,800 205
      04-04-2019 5,850 5,800 5,800 5,800 0
      04-04-2019 5,850 5,800 5,800 5,800 0
      01-04-2019 6,000 5,850 6,000 5,850 620
      01-04-2019 6,000 5,850 6,000 5,850 0
      01-04-2019 6,000 5,850 6,000 5,850 0
      29-03-2019 6,100 6,000 6,100 6,000 670
      28-03-2019 6,050 6,050 6,050 6,050 56
      26-03-2019 6,050 6,050 6,050 6,050 15
      26-03-2019 6,050 6,050 6,050 6,050 0
      22-03-2019 6,000 6,000 6,000 6,000 10
      22-03-2019 6,000 6,000 6,000 6,000 10
      21-03-2019 6,000 6,000 6,000 6,000 121
      19-03-2019 6,150 6,150 6,150 6,150 50
      19-03-2019 6,150 6,150 6,150 6,150 0
      18-03-2019 6,100 6,100 6,100 6,100 10
      13-03-2019 6,200 6,200 6,200 6,200 20
      13-03-2019 6,200 6,200 6,200 6,200 0
      13-03-2019 6,200 6,200 6,200 6,200 0
      12-03-2019 5,950 5,900 5,900 5,900 1.078
      06-03-2019 5,950 5,950 5,950 5,950 10
      06-03-2019 5,950 5,950 5,950 5,950 0
      06-03-2019 5,950 5,950 5,950 5,950 0
      06-03-2019 5,950 5,950 5,950 5,950 0
      26-02-2019 5,800 5,800 5,800 5,800 1.000
      26-02-2019 5,800 5,800 5,800 5,800 0
      26-02-2019 5,800 5,800 5,800 5,800 0
      26-02-2019 5,950 5,950 5,950 5,950 50
      26-02-2019 5,950 5,950 5,950 5,950 0
      26-02-2019 5,950 5,950 5,950 5,950 0
      25-02-2019 5,850 5,800 5,850 5,800 2.870
      22-02-2019 5,850 5,800 5,850 5,800 10.662
      21-02-2019 5,850 5,800 5,800 5,800 16.823
      20-02-2019 5,850 5,800 5,850 5,800 3.200
      19-02-2019 5,850 5,800 5,850 5,800 2.100
      18-02-2019 5,850 5,750 5,750 5,850 5.000
      15-02-2019 6,000 6,000 6,000 6,000 40
      14-02-2019 5,850 5,850 5,850 5,850 1.000
      13-02-2019 6,100 5,850 6,100 5,850 14.018
      12-02-2019 6,200 5,850 5,850 5,850 8.230
      11-02-2019 5,900 5,900 5,900 5,900 40
      08-02-2019 5,800 5,800 5,800 5,800 1.296
      07-02-2019 5,900 5,750 5,800 5,800 8.580
      06-02-2019 6,200 5,750 6,100 5,800 2.057
      05-02-2019 5,850 5,750 5,750 5,750 1.041
      04-02-2019 5,850 5,850 5,850 5,850 100
      31-01-2019 5,850 5,850 5,850 5,850 60
      31-01-2019 5,850 5,850 5,850 5,850 0
      30-01-2019 5,850 5,850 5,850 5,850 20
      28-01-2019 5,900 5,750 5,900 5,900 1.060
      28-01-2019 5,900 5,750 5,900 5,900 0
      25-01-2019 5,800 5,750 5,750 5,750 34.505
      23-01-2019 5,750 5,700 5,700 5,750 770
      23-01-2019 5,750 5,700 5,700 5,750 0
      22-01-2019 5,700 5,700 5,700 5,700 4.467
      21-01-2019 5,700 5,700 5,700 5,700 910
      18-01-2019 5,700 5,700 5,700 5,700 403
      16-01-2019 5,700 5,700 5,700 5,700 3.102
      16-01-2019 5,700 5,700 5,700 5,700 0
      15-01-2019 5,700 5,700 5,700 5,700 25
      14-01-2019 5,700 5,650 5,650 5,700 185
      11-01-2019 5,700 5,650 5,700 5,700 1.220
      10-01-2019 5,600 5,600 5,600 5,600 1.144
      07-01-2019 5,700 5,700 5,700 5,700 1.100
      07-01-2019 5,700 5,700 5,700 5,700 0
      07-01-2019 5,700 5,700 5,700 5,700 0
      04-01-2019 5,650 5,650 5,650 5,650 15
      03-01-2019 5,600 5,600 5,600 5,600 100
Οι τιμές των μετοχών και των δεικτών στο site παρουσιάζονται με 15λεπτη καθυστέρηση. Τα δεδομένα του ελληνικού χρηματιστηρίου προέρχονται απο την εταιρεία Inforex.
Επιστροφή στην mobile έκδοση.