INLOT.AT - Intralot S.A.

Athens - Athens Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20181.271.341.271.331.332,196,184
Jan 18, 20181.311.311.281.281.281,257,698
Jan 17, 20181.291.351.261.301.302,439,558
Jan 16, 20181.271.291.251.291.291,186,730
Jan 15, 20181.261.281.251.271.27896,341
Jan 12, 20181.211.271.201.261.261,174,366
Jan 11, 20181.181.211.181.211.21724,143
Jan 10, 20181.201.221.161.181.184,734,996
Jan 09, 20181.211.221.191.201.201,104,247
Jan 08, 20181.201.221.191.221.22614,556
Jan 05, 20181.201.231.201.201.20726,886
Jan 04, 20181.171.191.161.191.19444,130
Jan 03, 20181.161.181.161.171.17311,566
Jan 02, 20181.131.171.121.171.17440,021
Dec 29, 20171.111.141.101.131.13370,422
Dec 28, 20171.151.151.101.111.11440,204
Dec 27, 20171.161.181.151.151.15425,234
Dec 22, 20171.101.171.101.161.16498,602
Dec 21, 20171.081.111.081.101.10469,436
Dec 20, 20171.061.081.061.081.081,667,608
Dec 19, 2017------
Dec 18, 20171.031.081.021.071.07383,573
Dec 15, 20171.061.061.021.021.02285,402
Dec 14, 20171.061.061.041.061.06214,103
Dec 13, 20171.021.051.021.051.0590,860
Dec 12, 20171.011.051.011.041.04172,251
Dec 11, 20171.041.041.011.021.02111,396
Dec 08, 20171.051.061.021.041.04579,096
Dec 07, 20171.061.071.031.041.04286,107
Dec 06, 20171.081.081.011.021.02239,406
Dec 05, 20171.071.081.061.071.0768,496
Dec 04, 20171.081.081.061.081.08189,652
Dec 01, 20171.081.081.061.081.08104,227
Nov 30, 20171.071.081.041.071.0785,300
Nov 29, 20171.071.091.061.071.07218,701
Nov 28, 20171.041.091.041.071.07269,798
Nov 27, 20171.051.071.041.061.0683,651
Nov 24, 20171.051.061.041.051.05181,771
Nov 23, 20171.041.051.031.051.0596,800
Nov 22, 20171.021.041.011.041.04202,864
Nov 21, 20170.991.020.991.011.01118,998
Nov 20, 20170.981.010.981.001.00218,281
Nov 17, 20170.991.010.981.001.0091,395
Nov 16, 20171.021.020.981.001.00204,279
Nov 15, 20171.031.051.001.011.01182,394
Nov 14, 20171.051.091.031.041.04145,512
Nov 13, 20171.091.091.031.051.0594,100
Nov 10, 20171.091.101.071.081.0853,742
Nov 09, 20171.071.101.071.081.08139,172
Nov 08, 20171.121.121.081.091.0952,305
Nov 07, 20171.121.121.091.111.11118,410
Nov 06, 20171.111.121.071.111.11104,949
Nov 03, 20171.071.111.071.111.11168,983
Nov 02, 20171.081.081.061.071.0727,896
Nov 01, 20171.071.091.071.081.08104,669
Oct 31, 20171.061.081.041.071.07128,581
Oct 30, 20171.081.081.031.051.0572,886
Oct 27, 20171.071.081.061.061.0648,399
Oct 26, 20171.071.071.051.061.0662,564
Oct 25, 20171.071.071.051.061.06212,769
Oct 24, 20171.081.091.061.061.06107,969
Oct 23, 20171.081.081.061.071.0776,083
Oct 20, 20171.071.101.071.081.0872,632
Oct 19, 20171.091.111.061.081.08185,174
Oct 18, 20171.121.131.101.111.11387,898
Oct 17, 20171.121.141.111.121.1299,456
Oct 16, 20171.151.171.131.141.14244,612
Oct 13, 20171.141.161.131.151.15139,099
Oct 12, 20171.141.141.121.141.1468,055
Oct 11, 20171.141.141.121.121.12109,002
Oct 10, 20171.111.141.111.141.1467,250
Oct 09, 20171.131.151.131.141.1462,720
Oct 06, 20171.141.141.121.131.1326,017
Oct 05, 20171.171.191.121.131.13242,964
Oct 04, 20171.141.171.121.161.16224,707
Oct 03, 20171.111.141.101.141.1456,854
Oct 02, 20171.111.121.091.111.1123,486
Sep 29, 20171.141.141.111.111.1128,459
Sep 28, 20171.131.141.111.131.1354,737
Sep 27, 20171.101.121.091.111.1167,053
Sep 26, 20171.091.121.051.121.1296,661
Sep 25, 20171.121.131.061.091.09191,647
Sep 22, 20171.131.141.101.131.1383,121
Sep 21, 20171.111.141.111.121.12102,679
Sep 20, 20171.161.171.071.111.11537,305
Sep 19, 20171.061.141.051.141.14350,982
Sep 18, 20171.101.131.061.061.06184,132
Sep 15, 20171.111.121.091.111.11156,637
Sep 14, 20171.171.171.111.121.1297,539
Sep 13, 20171.141.161.121.161.16243,542
Sep 12, 20171.161.161.141.141.14192,514
Sep 11, 20171.151.191.141.161.16538,024
Sep 08, 20171.181.181.131.151.15204,874
Sep 07, 20171.201.201.171.181.18207,655
Sep 06, 20171.201.201.171.201.20129,009
Sep 05, 20171.201.201.181.181.18128,438
Sep 04, 20171.231.231.191.201.2083,092
Sep 01, 20171.221.261.201.231.23323,333
Aug 31, 20171.271.281.231.231.23119,078
Aug 30, 20171.261.311.261.271.27359,174
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...