Intralot SA (INLOTB1)
ASE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722349500 | 101.25 | 0 | 0.00 | 101.3 | 101.3 | 101.2 | 15700000 |
| 1722263100 | 101.25 | -0.05 | -0.05 | 101.349 | 101.35 | 101.25 | 15100000 |
| 1722003900 | 101.3 | 0.05 | 0.05 | 100.75 | 101.3 | 100.75 | 6200000 |
| 1721917500 | 101.25 | 0 | 0.00 | 101.25 | 101.25 | 101.25 | 0 |
| 1721831100 | 101.25 | 0 | 0.00 | 100.451 | 101.25 | 100.451 | 1200000 |
| 1721744700 | 101.2499 | -0.1 | -0.10 | 100.8 | 101.2499 | 100.8 | 1400000 |
| 1721658300 | 101.35 | 0.85 | 0.85 | 100.67 | 101.4 | 100.67 | 3500000 |
| 1721399100 | 100.5 | -0.32 | -0.32 | 100.82 | 101 | 100.5 | 2100000 |
| 1721312700 | 100.82 | 0 | 0.00 | 100.82 | 100.82 | 100.82 | 0 |
| 1721226300 | 100.82 | 0 | 0.00 | 100.82 | 100.82 | 100.82 | 0 |
| 1721139900 | 100.82 | 0.01 | 0.01 | 100.82 | 100.82 | 100.2 | 343500000 |
| 1721053440 | 100.8123 | -0.18 | -0.18 | 100.8 | 100.82 | 100.8 | 8200000 |
| 1720794300 | 100.99 | -0.51 | -0.50 | 101.4655 | 101.4655 | 100.8 | 4800000 |
| 1720707900 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1720621500 | 101.5 | 0.15 | 0.15 | 101.4 | 101.5 | 101.4 | 9000000 |
| 1720535100 | 101.35 | -0.05 | -0.05 | 101.35 | 101.35 | 101.35 | 100000 |
| 1720448700 | 101.4 | 0 | 0.00 | 101.4 | 101.4 | 101.4 | 0 |
| 1720189500 | 101.4 | 0.9 | 0.89 | 101.35 | 101.4 | 101.35 | 1400000 |
| 1720103100 | 100.501 | -0.85 | -0.84 | 101.2 | 101.5 | 100.501 | 6600000 |
| 1720016700 | 101.35 | 0.05 | 0.05 | 101.15 | 101.4 | 100.41 | 3700000 |
| 1719930300 | 101.3 | 0.39 | 0.39 | 100.9 | 101.4 | 100.9 | 4400000 |
| 1719843900 | 100.91 | -0.09 | -0.09 | 101.5 | 101.5 | 100.91 | 3300000 |
| 1719584700 | 101 | 0.3 | 0.30 | 101 | 101 | 101 | 1900000 |
| 1719498300 | 100.7 | -0 | -0.00 | 100.7 | 100.7 | 100.7 | 400000 |
| 1719411900 | 100.701 | -0.75 | -0.74 | 100.7 | 100.701 | 100.7 | 500000 |
| 1719325500 | 101.45 | -0.04 | -0.04 | 101.2 | 101.46 | 101.2 | 3900000 |
| 1718979900 | 101.49 | 1.01 | 1.01 | 101 | 101.5 | 101 | 6000000 |
| 1718893500 | 100.48 | 0.13 | 0.13 | 100.48 | 100.48 | 100.48 | 600000 |
| 1718807100 | 100.3501 | -1.15 | -1.13 | 101.2 | 101.2 | 100.3 | 3900000 |
| 1718720700 | 101.5 | 1 | 1.00 | 100.6 | 101.5 | 100.6 | 5000000 |
| 1718634300 | 100.5 | 0.1 | 0.10 | 100.3 | 100.5 | 100.3 | 1300000 |
| 1718375100 | 100.4 | -0.2 | -0.20 | 100.4 | 100.6 | 100.4 | 3200000 |
| 1718288700 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 1000000 |
| 1718202300 | 100.6 | 0.06 | 0.06 | 100.6 | 100.6 | 100.6 | 900000 |
| 1718115900 | 100.54 | -0.01 | -0.01 | 100.5444 | 100.6 | 100.54 | 19400000 |
| 1718029500 | 100.55 | 0 | 0.00 | 100.511 | 100.55 | 100.51 | 1400000 |
| 1717770300 | 100.55 | 0.03 | 0.03 | 100.5267 | 100.561 | 100.5267 | 5300000 |
| 1717683900 | 100.52 | -0.08 | -0.08 | 101.3 | 101.3 | 100.51 | 2900000 |
| 1717597500 | 100.6 | 0.03 | 0.03 | 100.5 | 101.3 | 100.5 | 7600000 |
| 1717511040 | 100.5667 | -0.08 | -0.08 | 101.2 | 101.3 | 100.52 | 3500000 |
| 1717424700 | 100.65 | -0.03 | -0.03 | 100.8 | 100.8 | 100.65 | 5800000 |
| 1717165440 | 100.68 | 0.06 | 0.06 | 101.28 | 101.28 | 100.66 | 5600000 |
| 1717079100 | 100.62 | -0.11 | -0.11 | 100.63 | 100.63 | 100.62 | 1000000 |
| 1716992700 | 100.73 | 0.23 | 0.23 | 100.5073 | 101.29 | 100.5073 | 7500000 |
| 1716906300 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1716819900 | 100.5 | -0.6 | -0.59 | 100.5 | 100.55 | 100.5 | 7600000 |
| 1716560700 | 101.1 | -0.2 | -0.20 | 100.6 | 101.1 | 100.4 | 1800000 |
| 1716474300 | 101.3 | -0.09 | -0.09 | 101 | 101.3 | 101 | 800000 |
| 1716387900 | 101.39 | 0.09 | 0.09 | 100.8 | 101.39 | 100.5 | 20400000 |
| 1716301500 | 101.3 | -0.2 | -0.20 | 101.49 | 101.5 | 101.3 | 6100000 |
| 1716215100 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1715955900 | 101.5 | 0.05 | 0.05 | 101.5 | 101.5 | 101.5 | 1000000 |
| 1715869500 | 101.45 | 0.01 | 0.01 | 101.45 | 101.45 | 101.45 | 100000 |
| 1715783100 | 101.44 | -0.06 | -0.06 | 100.311 | 101.45 | 100.311 | 17300000 |
| 1715696700 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1715610300 | 101.5 | 0.2 | 0.20 | 101.35 | 101.5 | 100.7 | 13500000 |
| 1715351100 | 101.3 | 0.3 | 0.30 | 101.3 | 101.5 | 101.3 | 4300000 |
| 1715264700 | 101 | 0 | 0.00 | 101 | 101 | 101 | 1000000 |
| 1715178240 | 101 | -0.04 | -0.04 | 101 | 101 | 101 | 300000 |
| 1714659900 | 101.0384 | 0.04 | 0.04 | 101.1 | 101.1 | 101 | 8600000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
