Ideal Holdings SA Historical Data - INTEK | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Greece
ASE
Ideal Holdings SA (INTEK)
Ideal Holdings SA (INTEK) Historical

Ideal Holdings SA (INTEK)

6.25

-0.09

(-1.42%)

Closed April 30 10:20AM

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714487100	6.25	-0.09	-1.42	6.33	6.35	6.23	13429
1714400700	6.34	0.07	1.12	6.36	6.42	6.34	72015
1714141500	6.2699999	0.07	1.13	6.28	6.36	6.2699999	84505
1714055100	6.2	-0.03	-0.48	6.2	6.28	6.17	27397
1713968700	6.23	-0.19	-2.96	6.4	6.45	6.12	111909
1713882300	6.42	0.15	2.39	6.46	6.6	6.33	213114
1713795900	6.2699999	0.08	1.29	6.18	6.2699999	6.17	25794
1713536700	6.19	0.08	1.31	6.04	6.2	5.99	58674
1713450300	6.11	0.03	0.49	6.11	6.12	6	39824
1713363840	6.08	0.04	0.66	6.07	6.11	6.04	19023
1713277500	6.04	-0.21	-3.36	6.26	6.26	5.94	40324
1713191100	6.25	0.02	0.32	5.8	6.25	5.8	73990
1712931900	6.23	-0.05	-0.80	6.28	6.28	6.08	108215
1712845500	6.28	0.01	0.16	6.26	6.29	6.1	34954
1712759100	6.2699999	0.08	1.29	6.25	6.28	6.15	18181
1712672700	6.19	-0.14	-2.21	6.3	6.3	6.17	21026
1712586300	6.33	0.32	5.32	6.11	6.35	6.11	121248
1712327100	6.01	-0.05	-0.83	6.05	6.09	5.95	64773
1712240700	6.0599999	0.06	1.00	6.0199999	6.1	5.99	15995
1712154300	6	-0.1	-1.64	6.14	6.17	5.98	54433
1712067900	6.1	-0.18	-2.87	6.2699999	6.3099999	6.0599999	43080
1711639500	6.28	-0.06	-0.95	6.35	6.35	6.19	19844
1711553100	6.34	0.01	0.16	6.2699999	6.37	6.26	31352
1711466700	6.33	0.03	0.48	6.3	6.34	6.12	57548
1711121100	6.3	0.05	0.80	6.24	6.37	6.21	63770
1711034700	6.25	0.24	3.99	6.0199999	6.26	5.95	93165
1710948300	6.01	0	0.00	6.04	6.2	6.01	34392
1710861900	6.01	-0.36	-5.65	6.0599999	6.11	6.01	28096
1710516300	6.37	0.23	3.75	6.16	6.37	6.14	415620
1710429900	6.14	-0.09	-1.44	6.22	6.22	6.07	35095
1710343500	6.23	0.1	1.63	6.17	6.32	6.16	47975
1710257100	6.13	-0.05	-0.81	6.22	6.22	6.07	34198
1710170700	6.18	-0.25	-3.89	6.41	6.47	6.14	50970
1709911500	6.43	-0.07	-1.08	6.5	6.5	6.43	30417
1709825100	6.5	-0.01	-0.15	6.51	6.53	6.47	26963
1709738700	6.51	-0.01	-0.15	6.5199999	6.58	6.48	44315
1709652300	6.5199999	0.06	0.93	6.49	6.6	6.49	52507
1709565900	6.46	0.04	0.62	6.48	6.5	6.41	40551
1709306700	6.42	-0.05	-0.77	6.48	6.49	6.37	23395
1709220300	6.47	0.01	0.15	6.51	6.51	6.45	35835
1709133900	6.46	0.01	0.16	6.54	6.54	6.43	36976
1709047500	6.45	-0.02	-0.31	6.48	6.51	6.45	31342
1708961100	6.47	0	0.00	6.49	6.53	6.42	27327
1708701900	6.47	0.06	0.94	6.43	6.48	6.36	13801
1708615500	6.41	0.06	0.94	6.35	6.45	6.25	55571
1708529100	6.35	-0.29	-4.37	6.69	6.69	6.22	63651
1708442700	6.64	-0.06	-0.90	6.69	6.69	6.59	26169
1708356300	6.7	0.19	2.92	6.51	6.78	6.49	151833
1708097100	6.51	0.05	0.77	6.49	6.51	6.44	21353
1708010700	6.46	0	0.00	6.49	6.49	6.44	22409
1707924300	6.46	0.04	0.62	6.3099999	6.48	6.3099999	75852
1707837900	6.42	-0.01	-0.16	6.48	6.51	6.36	107450
1707751500	6.43	0.05	0.78	6.38	6.47	6.35	45242
1707492300	6.38	-0.02	-0.31	6.46	6.46	6.38	25491
1707405900	6.4	-0.08	-1.23	6.49	6.49	6.4	115423
1707319500	6.48	-0.05	-0.77	6.5199999	6.53	6.46	39501
1707233100	6.53	0.03	0.46	6.53	6.53	6.45	469939
1707146700	6.5	0.03	0.46	6.49	6.55	6.43	240920
1706887500	6.47	0.01	0.15	6.48	6.5199999	6.44	49507
1706801100	6.46	-0.06	-0.92	6.5	6.5599999	6.46	46120

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions