Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Athens - Delayed Quote EUR

Intralot S.A. Integrated Lottery Systems and Services (INLOT.AT)

Compare
1.0660
+0.0200
+(1.91%)
At close: April 16 at 5:13:16 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.04601.06601.02801.06601.06601,266,547
Apr 15, 20251.04801.05001.01601.04601.04602,168,490
Apr 14, 20251.03601.04401.02001.04401.04401,913,744
Apr 11, 20250.99901.01800.96001.01401.01401,328,064
Apr 10, 20251.00001.00000.96600.98700.98701,387,850
Apr 9, 20250.89000.94000.89000.92000.92002,530,612
Apr 8, 20250.84900.93700.84900.93300.93305,189,617
Apr 7, 20250.85000.87200.80000.82600.82601,625,117
Apr 4, 20251.00001.00000.91000.92800.92801,876,485
Apr 3, 20251.00001.03400.99201.00001.00001,077,956
Apr 2, 20251.03201.03401.01601.03001.0300717,828
Apr 1, 20251.03201.04601.02401.03401.0340827,424
Mar 31, 20251.05801.05801.02601.04001.0400814,328
Mar 28, 20251.06401.07401.06001.06801.0680674,153
Mar 27, 20251.09401.09801.07001.07001.0700757,575
Mar 26, 20251.09601.09601.07801.09401.09401,498,558
Mar 24, 20251.09001.09001.07601.09001.09001,492,038
Mar 21, 20251.10001.10801.08001.09001.09001,239,677
Mar 20, 20251.10601.12001.09001.10001.10001,447,810
Mar 19, 20251.06201.10001.05001.10001.10001,957,277
Mar 18, 20251.04601.08801.03201.06201.06201,230,520
Mar 17, 20251.03801.04601.02001.03401.0340310,077
Mar 14, 20251.03201.04001.02801.03801.0380555,869
Mar 13, 20251.04001.04001.02001.03201.0320798,023
Mar 12, 20251.02601.04201.02601.03801.0380531,885
Mar 11, 20251.03201.03801.01601.03801.0380453,650
Mar 10, 20251.03001.03401.01001.03201.0320655,409
Mar 7, 20251.04001.04201.02001.02001.0200385,451
Mar 6, 20251.05601.05601.03401.04001.0400643,110
Mar 5, 20251.03401.06001.03201.04001.0400767,666
Mar 4, 20251.04001.07001.02001.03401.03401,319,954
Feb 28, 20251.03001.04601.01801.02201.0220589,593
Feb 27, 20251.04401.06001.01601.04001.04001,062,412
Feb 26, 20251.04201.05801.03401.04401.0440318,734
Feb 25, 20251.07001.07001.03001.04801.0480688,622
Feb 24, 20251.07201.08401.05801.07001.0700677,098
Feb 21, 20251.08801.09801.07201.07201.0720433,983
Feb 20, 20251.08201.09801.07601.09001.0900575,471
Feb 19, 20251.09801.10001.07601.08801.08801,152,550
Feb 18, 20251.11001.11001.08401.09801.0980545,844
Feb 17, 20251.12001.12001.10401.11001.1100342,312
Feb 14, 20251.11401.12001.10201.11201.1120738,831
Feb 13, 20251.10801.12001.09001.11401.11401,903,571
Feb 12, 20251.07801.09401.06801.09001.0900699,853
Feb 11, 20251.06401.08601.06201.07801.0780689,299
Feb 10, 20251.04601.06601.04401.06001.0600216,600
Feb 7, 20251.06401.06601.04401.05601.0560223,413
Feb 6, 20251.03601.06601.03601.05801.0580670,366
Feb 5, 20251.03201.03801.01601.02001.0200332,011
Feb 4, 20251.02001.03801.01401.03201.0320379,593
Feb 3, 20251.04401.06000.99701.01201.01201,379,063
Jan 31, 20251.06201.08201.06201.06401.0640975,840
Jan 30, 20251.05601.07201.05001.06801.06801,197,874
Jan 29, 20251.07001.08001.06001.06401.0640633,443
Jan 28, 20251.08001.08801.06201.06401.0640560,175
Jan 27, 20251.09601.09601.07401.07401.0740522,931
Jan 24, 20251.08401.10801.08001.09401.0940824,047
Jan 23, 20251.08001.08601.06001.08001.0800462,748
Jan 22, 20251.08001.09801.07001.07601.07601,069,068
Jan 21, 20251.05801.07001.05201.07001.0700672,373
Jan 20, 20251.07801.08401.05201.05401.0540492,343
Jan 17, 20251.06401.08801.06201.06801.0680874,288
Jan 16, 20251.08001.08401.05401.07001.0700990,256
Jan 15, 20251.08601.09201.07201.07601.0760974,141
Jan 14, 20251.10001.10201.08001.08601.08602,180,592
Jan 13, 20251.04601.10201.04601.07801.07801,561,414
Jan 10, 20251.07201.07601.05201.05201.0520630,230
Jan 9, 20251.06001.07801.05401.07201.0720687,736
Jan 8, 20251.03801.06601.03801.06001.06002,046,170
Jan 7, 20251.04401.06401.02801.05001.0500908,596
Jan 3, 20251.05601.05601.03601.04601.0460447,853
Jan 2, 20251.05001.05801.03801.04801.0480452,776
Dec 31, 20241.03001.04801.03001.04801.0480603,090
Dec 30, 20241.05801.05801.03001.03001.0300907,289
Dec 27, 20241.02801.06201.00001.05001.05002,467,370
Dec 23, 20240.98101.02000.98101.02001.0200681,415
Dec 20, 20240.97101.00400.97100.99800.9980700,204
Dec 19, 20240.95600.98500.95500.97400.97401,408,548
Dec 18, 20240.96600.98800.96600.98000.9800490,111
Dec 17, 20240.99100.99100.97000.98000.9800567,238
Dec 16, 20240.99901.00600.97900.99000.9900760,557
Dec 13, 20241.00001.00600.98400.99900.9990535,731
Dec 12, 20240.99801.00600.98601.00001.0000715,390
Dec 11, 20240.98900.99800.97000.99300.9930656,066
Dec 10, 20240.98401.01200.97700.98300.98301,889,235
Dec 9, 20240.96000.97900.96000.97400.9740755,103
Dec 6, 20240.93800.97300.93200.96800.96801,516,709
Dec 5, 20240.93000.93600.92000.93000.9300681,085
Dec 4, 20240.94000.94000.91600.92000.92001,297,092
Dec 3, 20240.93000.94000.91100.92300.92301,040,603
Dec 2, 20240.90400.92800.90400.92800.9280292,960
Nov 29, 20240.90600.92000.89600.91300.9130361,210
Nov 28, 20240.92900.92900.91300.92000.9200154,722
Nov 27, 20240.92800.92900.90600.92400.9240520,283
Nov 26, 20240.93600.96600.92400.92900.9290753,846
Nov 25, 20240.90400.95000.90100.93000.93001,877,849
Nov 22, 20240.88000.89000.86700.89000.8900545,474
Nov 21, 20240.89000.89800.87000.88000.8800381,938
Nov 20, 20240.88900.90000.87300.87400.8740579,407
Nov 19, 20240.90000.90000.86000.87400.87402,338,624
Nov 18, 20240.92000.92100.88600.89300.8930839,838
Nov 15, 20240.92500.93200.90800.92100.9210419,202
Nov 14, 20240.91000.93500.91000.92500.9250505,334
Nov 13, 20240.93500.94500.90000.91000.9100959,814
Nov 12, 20240.96000.96000.93500.93500.9350415,494
Nov 11, 20240.95300.96700.95000.96000.9600581,209
Nov 8, 20240.95000.95600.90200.94900.94901,699,382
Nov 7, 20240.99000.99000.92500.93900.93901,953,743
Nov 6, 20241.03001.03000.97900.99600.9960797,127
Nov 5, 20240.97801.01800.97801.01601.0160660,169
Nov 4, 20240.97000.98300.95200.97800.97801,479,417
Nov 1, 20241.01001.01800.99601.00001.0000959,360
Oct 31, 20241.03401.04400.99001.01201.01202,063,724
Oct 30, 20241.07001.08801.03001.03401.0340609,049
Oct 29, 20241.07601.08401.05601.07001.0700487,615
Oct 25, 20241.07401.10801.06401.08001.0800920,750
Oct 24, 20241.08801.09001.07201.08401.0840295,055
Oct 23, 20241.07801.09801.07201.08001.0800574,665
Oct 22, 20241.07001.07801.05201.06001.0600413,172
Oct 21, 20241.10001.10001.07001.07001.0700701,183
Oct 18, 20241.09001.10601.07001.10001.1000867,976
Oct 17, 20241.09601.10001.08601.09001.0900453,594
Oct 16, 20241.09801.10001.08601.09601.0960180,822
Oct 15, 20241.09001.11001.08401.09801.0980317,552
Oct 14, 20241.08401.11001.08401.09001.0900563,536
Oct 11, 20241.06201.09601.04601.08401.0840786,870
Oct 10, 20241.07201.08601.05801.05801.0580608,958
Oct 9, 20241.08801.10001.07001.08001.0800721,946
Oct 8, 20241.10801.10801.08601.09401.09401,636,482
Oct 7, 20241.11001.12801.10001.10001.1000311,870
Oct 4, 20241.10601.12401.10401.11001.1100403,327
Oct 3, 20241.11001.11801.09001.11001.1100647,270
Oct 2, 20241.12601.13801.11601.11601.1160470,130
Oct 1, 20241.12201.15001.11801.14401.1440518,111
Sep 30, 20241.13801.13801.11001.12201.1220769,134
Sep 27, 20241.15001.15201.13201.13401.1340571,808
Sep 26, 20241.15401.16001.14001.15001.1500920,792
Sep 25, 20241.15601.15601.14001.15001.1500494,357
Sep 24, 20241.16601.17001.15001.15001.1500537,913
Sep 23, 20241.16401.16801.14401.15601.156014,868,174
Sep 20, 20241.17201.19001.14801.15401.15408,296,902
Sep 19, 20241.13001.18201.13001.16601.16601,420,541
Sep 18, 20241.14801.15001.12601.13001.1300735,245
Sep 17, 20241.14001.15401.13401.15001.1500346,093
Sep 16, 20241.16401.16601.13801.14401.1440421,763
Sep 13, 20241.12601.16801.12401.16401.1640663,547
Sep 12, 20241.14201.16001.12601.12601.1260545,585
Sep 11, 20241.14201.16001.12801.14201.1420364,520
Sep 10, 20241.17201.17201.14001.15201.1520356,266
Sep 9, 20241.18001.18001.15801.16401.1640344,813
Sep 6, 20241.16801.18001.16601.18001.1800115,207
Sep 5, 20241.17201.18001.16001.18001.1800346,027
Sep 4, 20241.15601.17601.15201.16001.1600428,041
Sep 3, 20241.18801.19001.17601.18001.1800431,605
Sep 2, 20241.19001.19601.16601.18801.1880430,635
Aug 30, 20241.18401.20201.17601.20201.20201,702,726
Aug 29, 20241.16001.18201.15001.17001.1700476,436
Aug 28, 20241.18001.18001.15401.15401.15401,059,230
Aug 27, 20241.18801.20601.17001.17001.1700799,191
Aug 26, 20241.17001.21001.16001.18801.18802,037,168
Aug 23, 20241.12801.16001.12801.14801.1480476,284
Aug 22, 20241.10801.13601.10801.12801.1280743,828
Aug 21, 20241.11601.13201.11001.11001.1100208,200
Aug 20, 20241.11201.12001.10801.11001.1100667,763
Aug 19, 20241.12601.12601.11201.12201.1220438,764
Aug 16, 20241.11601.13801.11601.12401.12402,406,007
Aug 14, 20241.11401.12001.10401.10801.10801,289,470
Aug 13, 20241.11601.11601.09601.11001.1100642,755
Aug 12, 20241.11001.12001.10001.10601.1060376,438
Aug 9, 20241.11601.14801.10001.10201.10201,353,820
Aug 8, 20241.12001.13401.10601.12401.1240420,779
Aug 7, 20241.11001.14001.10801.12401.1240447,701
Aug 6, 20241.13801.14801.08801.10801.10801,277,954
Aug 5, 20241.13001.13801.04001.11001.11003,671,222
Aug 2, 20241.23001.23001.19601.19601.19601,368,746
Aug 1, 20241.23401.23401.21201.23001.23001,122,920
Jul 31, 20241.22401.23801.21601.23401.2340746,406
Jul 30, 20241.23401.24601.23001.23401.2340162,977
Jul 29, 20241.25001.25001.22201.24601.2460394,154
Jul 26, 20241.25001.25401.24401.25001.25001,112,987
Jul 25, 20241.24801.25801.23201.25001.25001,182,997
Jul 24, 20241.24001.24801.23201.24801.24802,018,869
Jul 23, 20241.24801.26001.24001.25001.2500575,869
Jul 22, 20241.26001.26201.24801.26001.2600530,220
Jul 19, 20241.28001.28001.24601.25001.25001,376,902
Jul 18, 20241.25401.27601.24801.27001.27001,284,394
Jul 17, 20241.27001.27801.25801.25801.2580334,550
Jul 16, 20241.25001.27001.23001.27001.2700717,743
Jul 15, 20241.26801.29001.24801.25601.25601,927,805
Jul 12, 20241.26401.29401.23601.27601.27601,608,833
Jul 11, 20241.24201.27001.23601.26401.2640517,450
Jul 10, 20241.26001.27201.24201.24201.2420795,870
Jul 9, 20241.23201.27401.22401.26801.26801,577,715
Jul 8, 20241.22201.23801.22001.23001.2300429,269
Jul 5, 20241.23201.24601.21801.23001.23001,734,220
Jul 4, 20241.20201.26001.19001.23201.23202,689,557
Jul 3, 20241.17201.20401.16001.20001.20001,471,423
Jul 2, 20241.17601.17601.16201.16201.1620369,990
Jul 1, 20241.18201.18201.16601.17401.1740696,349
Jun 28, 20241.14201.17601.14201.17601.17601,720,821
Jun 27, 20241.16001.16001.14201.15401.1540465,451
Jun 26, 20241.16601.17801.13401.15001.15001,783,496
Jun 25, 20241.09401.16601.09401.15401.15404,340,882
Jun 21, 20241.08001.10201.07201.09401.0940546,548
Jun 20, 20241.10601.10601.07801.08001.0800688,230
Jun 19, 20241.09001.11001.08001.09001.0900570,063
Jun 18, 20241.09201.12001.09201.09601.0960649,092
Jun 17, 20241.11401.12801.08601.10001.1000776,135
Jun 14, 20241.11001.12001.06201.11401.11401,160,355
Jun 13, 20241.13001.14401.10801.10801.1080421,134
Jun 12, 20241.12201.14801.12201.12801.1280393,567
Jun 11, 20241.14001.16401.12201.12201.1220247,942
Jun 10, 20241.14001.15601.13401.14001.1400562,643
Jun 7, 20241.15001.17601.14601.15801.1580342,170
Jun 6, 20241.18601.18801.16001.16001.1600362,151
Jun 5, 20241.15001.17001.15001.16401.1640507,211
Jun 4, 20241.17001.17001.13801.14001.1400343,321
Jun 3, 20241.17401.19801.16001.16801.1680443,489
May 31, 20241.13001.17001.12001.17001.17001,831,093
May 30, 20241.14601.14601.11001.11001.1100450,606
May 29, 20241.13401.16401.10801.13001.1300408,410
May 28, 20241.14801.15801.13401.13401.1340276,283
May 27, 20241.16801.16801.15201.15201.1520222,694
May 24, 20241.14801.16801.14601.15401.1540325,469
May 23, 20241.16401.17201.15201.15601.1560334,837
May 22, 20241.17801.17801.15401.16401.1640860,839
May 21, 20241.18601.18601.17001.17001.1700250,715
May 20, 20241.19001.21001.18601.18601.1860495,560
May 17, 20241.17001.20601.17001.18601.18601,167,761
May 16, 20241.15001.17601.14001.16401.1640915,134
May 15, 20241.15001.15801.14001.14001.1400861,092
May 14, 20241.14001.14801.12601.13801.1380593,039
May 13, 20241.15401.16801.14001.14001.1400377,461
May 10, 20241.14801.16001.14201.15401.1540468,221
May 9, 20241.15001.16001.14001.14801.1480268,260
May 8, 20241.14801.17401.14801.15001.1500756,703
May 2, 20241.14001.15801.14001.14801.1480368,817
Apr 30, 20241.15601.16001.14001.14801.1480442,705
Apr 29, 20241.15001.16201.13201.15601.1560468,665
Apr 26, 20241.14601.15001.12601.13401.1340423,979
Apr 25, 20241.14001.16801.12001.12601.1260786,367
Apr 24, 20241.16801.18201.14001.14001.14001,132,901
Apr 23, 20241.13401.17601.12801.17001.17001,675,888
Apr 22, 20241.11001.13601.11001.13201.13201,128,061
Apr 19, 20241.05601.09801.05601.08801.0880927,906
Apr 18, 20241.04801.08001.02801.08001.0800894,269
Apr 17, 20241.02001.05801.02001.04601.0460791,527
Apr 16, 20241.03001.04001.01401.01401.01401,336,095