Stocks

INLOT

Stock name INTRALOT S.A. (CR)
Company name INTRALOT S.A.

stock-select

Stock Historic Graph

Last 30 days closing prices
30 days closing prices
Date Price Change % Volume Max Min Trade Value Trades Opening
Oct 23, 2019 0.434 -4.93 951,626 0.4615 0.429 424,281.35 506 0.4605
Oct 22, 2019 0.4565 8.95 1,845,902 0.4595 0.427 829,676.57 848 0.43
Oct 21, 2019 0.419 8.41 1,122,095 0.419 0.402 463,667.64 584 0.409
Oct 18, 2019 0.3865 -1.90 175,522 0.397 0.3865 68,372.26 142 0.3935
Oct 17, 2019 0.394 3.41 465,331 0.395 0.381 182,342.22 266 0.381
Oct 16, 2019 0.381 2.97 402,296 0.3895 0.374 152,841.72 259 0.3765
Oct 15, 2019 0.37 -0.80 240,169 0.38 0.366 90,211.65 167 0.38
Oct 14, 2019 0.373 2.19 236,063 0.38 0.366 88,232.59 211 0.368
Oct 11, 2019 0.365 2.82 325,752 0.37 0.3535 118,790.06 228 0.3635
Oct 10, 2019 0.355 -3.40 729,877 0.3675 0.355 263,062.76 457 0.36
Oct 9, 2019 0.3675 1.94 321,594 0.3745 0.36 119,070.04 207 0.365
Oct 8, 2019 0.3605 -2.96 345,791 0.38 0.36 126,289.18 220 0.38
Oct 7, 2019 0.3715 -4.74 605,486 0.397 0.37 229,088.72 576 0.3965
Oct 4, 2019 0.39 0.78 206,597 0.406 0.389 82,139.68 129 0.389
Oct 3, 2019 0.387 -3.25 314,728 0.4125 0.387 125,038.05 218 0.412
Oct 2, 2019 0.4 -2.44 626,611 0.41 0.39 252,470.88 433 0.41
Oct 1, 2019 0.41 7.89 1,183,780 0.419 0.365 478,835.62 656 0.385
Sep 30, 2019 0.38 -16.58 2,802,465 0.4635 0.36 1,154,638.97 1,148 0.45
Sep 27, 2019 0.4555 -2.67 890,130 0.4775 0.4495 408,477.74 441 0.4775
Sep 26, 2019 0.468 -0.43 905,865 0.4735 0.458 424,027.81 266 0.47
Sep 25, 2019 0.47 -1.67 266,634 0.479 0.463 125,457.07 213 0.478
Sep 24, 2019 0.478 -0.42 348,226 0.484 0.4735 167,723.83 135 0.48
Sep 23, 2019 0.48 -0.41 277,826 0.4855 0.471 133,370.28 128 0.4805
Sep 20, 2019 0.482 -0.41 179,791 0.487 0.477 86,741.19 145 0.484
Sep 19, 2019 0.484 -0.21 141,565 0.49 0.48 68,489.98 86 0.483
Sep 18, 2019 0.485 3.19 873,208 0.4875 0.471 423,397.23 295 0.476
Sep 17, 2019 0.47 -2.79 166,227 0.483 0.47 79,568.75 105 0.483
Sep 16, 2019 0.4835 0.31 194,677 0.4845 0.4685 92,995.43 142 0.482
Sep 13, 2019 0.482 3.10 303,700 0.4825 0.4695 145,831.73 203 0.473
Sep 12, 2019 0.4675 1.41 290,089 0.4675 0.46 134,429.18 115 0.46

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher