Intertech SA Inter Technologies Historical Data - INTET | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Greece
ASE
Intertech SA Inter Technologies (INTET)
Intertech SA Inter Technologies (INTET) Historical

Intertech SA Inter Technologies (INTET)

1.29

0.02

(1.57%)

Closed May 06 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
1714659900	1.29	0.02	1.57	1.2549999	1.29	1.25	2005
1714487100	1.27	-0.01	-0.78	1.275	1.3	1.2549999	4999
1714400700	1.28	-0.06	-4.48	1.29	1.31	1.28	3138
1714141500	1.34	0.04	2.68	1.26	1.345	1.26	10830
1714055100	1.305	0.05	4.40	1.32	1.32	1.27	4948
1713968700	1.25	0.01	0.81	1.23	1.325	1.22	15403
1713882300	1.24	0	0.40	1.245	1.245	1.2	6978
1713795900	1.235	0.05	3.78	1.195	1.25	1.195	2780
1713536700	1.19	-0.01	-0.83	1.19	1.225	1.18	8121
1713450300	1.2	-0.02	-1.23	1.24	1.24	1.19	5049
1713363840	1.215	0.02	1.25	1.21	1.215	1.19	3895
1713277500	1.2	-0.05	-3.61	1.22	1.24	1.185	16641
1713191100	1.245	-0.05	-3.86	1.22	1.27	1.22	10225
1712931900	1.295	-0.02	-1.52	1.3	1.3	1.28	1035
1712845500	1.315	0.01	1.15	1.28	1.315	1.28	1415
1712759100	1.3	-0.03	-2.26	1.3	1.335	1.295	3871
1712672700	1.33	0.06	4.31	1.295	1.33	1.295	3446
1712586300	1.275	-0.02	-1.16	1.29	1.29	1.27	4509
1712327100	1.29	-0.03	-2.27	1.29	1.29	1.26	6087
1712240700	1.32	0.01	0.76	1.32	1.345	1.29	3370
1712154300	1.31	0.01	0.77	1.3	1.325	1.3	3187
1712067900	1.3	-0.08	-5.80	1.35	1.35	1.3	9413
1711639500	1.3799999	-0.02	-1.43	1.395	1.4	1.355	2545
1711553100	1.4	0	0.00	1.425	1.46	1.375	24918
1711466700	1.4	0.08	6.06	1.3	1.4	1.29	33385
1711121100	1.32	-0.01	-0.75	1.325	1.345	1.315	1460
1711034700	1.33	-0.02	-1.48	1.33	1.34	1.33	700
1710948300	1.35	-0.02	-1.46	1.31	1.35	1.305	1862
1710861900	1.37	0.03	1.86	1.34	1.37	1.34	1947
1710516300	1.345	0.01	0.75	1.35	1.355	1.32	1213
1710429900	1.335	0.01	1.14	1.31	1.37	1.31	8406
1710343500	1.32	0.01	0.38	1.31	1.34	1.31	2030
1710257100	1.315	0.03	2.33	1.295	1.315	1.26	5011
1710170700	1.285	-0.03	-1.91	1.31	1.33	1.28	10093
1709911500	1.31	-0.03	-2.24	1.33	1.335	1.3	4452
1709825100	1.34	-0.01	-0.37	1.355	1.385	1.34	11183
1709738700	1.345	0	0.37	1.345	1.355	1.33	6900
1709652300	1.34	0.01	0.75	1.335	1.35	1.305	15506
1709565900	1.33	0.04	3.10	1.31	1.34	1.295	10032
1709306700	1.29	-0.01	-0.77	1.28	1.295	1.2649999	8230
1709220300	1.3	0	0.00	1.29	1.3	1.285	3808
1709133900	1.3	-0.02	-1.14	1.32	1.32	1.27	2756
1709047500	1.315	0.01	1.15	1.295	1.315	1.28	2125
1708961100	1.3	-0.01	-0.38	1.305	1.31	1.3	3677
1708701900	1.305	-0.05	-3.69	1.32	1.34	1.3	8418
1708615500	1.355	0.03	2.65	1.37	1.37	1.355	114
1708529100	1.32	-0.02	-1.12	1.32	1.32	1.31	2020
1708442700	1.335	0.03	2.30	1.32	1.335	1.3	6586
1708356300	1.305	-0.03	-1.88	1.345	1.345	1.305	2563
1708097100	1.33	-0.01	-0.75	1.34	1.34	1.33	1542
1708010700	1.34	0	0.00	1.3	1.34	1.3	1718
1707924300	1.34	-0.02	-1.47	1.32	1.35	1.32	5846
1707837900	1.36	0.03	1.87	1.34	1.37	1.33	1900
1707751500	1.335	-0.04	-2.91	1.375	1.375	1.335	3932
1707492300	1.375	0.01	0.73	1.375	1.385	1.335	5025
1707405900	1.365	0.03	2.25	1.345	1.365	1.3	15253
1707319500	1.335	-0.03	-2.20	1.335	1.36	1.305	3267

Intertech SA Inter Techn...

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