INBRA

Intereffekt Investment F... Historical Data

INBRA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.31 -0.01 -3.13% 0.31 0.31 0.31 1,001
Feb 25 2021 0.32 -0.01 -3.03% 0.32 0.32 0.32 2,001
Feb 24 2021 0.33 0.01 3.13% 0.33 0.33 0.33 1
Feb 23 2021 0.32 -0.01 -3.03% 0.32 0.32 0.32 501
Feb 22 2021 0.33 0.00 0.0% 0.33 0.33 0.33 0.00
Feb 19 2021 0.33 0.00 0.0% 0.33 0.33 0.33 1,200
Feb 18 2021 0.33 0.00 0.0% 0.33 0.33 0.33 1,001
Feb 17 2021 0.33 0.00 0.0% 0.33 0.33 0.33 0.00
Feb 16 2021 0.33 0.00 0.0% 0.33 0.33 0.33 600
Feb 15 2021 0.33 0.00 0.0% 0.33 0.33 0.33 1
Feb 12 2021 0.33 0.00 0.0% 0.33 0.33 0.33 1
Feb 11 2021 0.33 0.00 0.0% 0.33 0.33 0.33 1
Feb 10 2021 0.33 0.00 0.0% 0.33 0.33 0.33 1
Feb 09 2021 0.33 -0.01 -2.94% 0.33 0.33 0.33 30,001
Feb 08 2021 0.34 0.01 3.03% 0.34 0.34 0.34 50
Feb 05 2021 0.33 -0.01 -2.94% 0.33 0.33 0.33 1
Feb 04 2021 0.34 0.01 3.03% 0.34 0.34 0.34 1
Feb 03 2021 0.33 0.01 3.13% 0.33 0.33 0.33 1
Feb 02 2021 0.32 0.00 0.0% 0.32 0.32 0.32 0.00
Feb 01 2021 0.32 -0.02 -5.88% 0.32 0.32 0.32 2,049
Jan 29 2021 0.34 0.01 3.03% 0.34 0.34 0.34 1
Jan 28 2021 0.33 0.00 0.0% 0.33 0.33 0.33 1
Jan 27 2021 0.33 0.00 0.0% 0.33 0.33 0.33 1
Jan 26 2021 0.33 0.00 0.0% 0.33 0.33 0.33 1
Jan 25 2021 0.33 -0.02 -5.71% 0.33 0.33 0.33 1
Jan 22 2021 0.35 0.00 0.0% 0.35 0.35 0.35 0.00
Jan 21 2021 0.35 0.00 0.0% 0.35 0.35 0.35 1
Jan 20 2021 0.35 0.00 0.0% 0.35 0.35 0.35 0.00
Jan 19 2021 0.35 0.00 0.0% 0.35 0.35 0.35 1,001
Jan 18 2021 0.35 -0.01 -2.78% 0.35 0.35 0.35 2,300
Jan 15 2021 0.36 0.01 2.86% 0.36 0.36 0.36 101,300
Jan 14 2021 0.35 0.00 0.0% 0.35 0.35 0.35 18,470
Jan 13 2021 0.35 0.01 2.94% 0.35 0.35 0.35 1,301
Jan 12 2021 0.34 -0.01 -2.86% 0.34 0.34 0.34 1,301
Jan 11 2021 0.35 0.00 0.0% 0.35 0.35 0.35 6,200
Jan 08 2021 0.35 0.01 2.94% 0.35 0.35 0.35 1,301
Jan 07 2021 0.34 0.00 0.0% 0.34 0.34 0.34 7,650
Jan 06 2021 0.34 0.00 0.0% 0.34 0.34 0.34 1,501
Jan 05 2021 0.34 0.00 0.0% 0.34 0.34 0.34 1,501
Jan 04 2021 0.34 0.00 0.0% 0.34 0.34 0.34 0.00
Jan 01 2021 0.34 0.00 +0.00% 0.34 0.34 0.34 0.00
Dec 31 2020 0.34 0.00 0.0% 0.34 0.34 0.34 3,500
Dec 30 2020 0.34 0.00 0.0% 0.34 0.34 0.34 4,101
Dec 29 2020 0.34 0.00 0.0% 0.34 0.34 0.34 1,500
Dec 28 2020 0.34 0.00 0.0% 0.34 0.34 0.34 0.00
Dec 25 2020 0.34 0.00 +0.00% 0.34 0.34 0.34 0.00
Dec 24 2020 0.34 0.01 3.03% 0.34 0.34 0.34 1
Dec 23 2020 0.33 0.00 0.0% 0.33 0.33 0.33 0.00
Dec 22 2020 0.33 -0.02 -5.71% 0.33 0.33 0.33 10,650
Dec 21 2020 0.35 0.00 0.0% 0.35 0.35 0.35 0.00
Dec 18 2020 0.35 0.01 2.94% 0.35 0.35 0.35 1
Dec 17 2020 0.34 0.00 0.0% 0.34 0.34 0.34 2,100
Dec 16 2020 0.34 0.01 3.03% 0.34 0.34 0.34 1
Dec 15 2020 0.33 -0.01 -2.94% 0.33 0.33 0.33 1
Dec 14 2020 0.34 0.00 0.0% 0.34 0.34 0.34 500
Dec 11 2020 0.34 0.01 3.03% 0.34 0.34 0.34 1
Dec 10 2020 0.33 0.00 +0.00% 0.33 0.33 0.33 0.00
Dec 10 2020 0.33 0.00 0.0% 0.33 0.33 0.33 1
Dec 09 2020 0.33 0.00 0.0% 0.33 0.33 0.33 2,000
Dec 08 2020 0.33 0.00 0.0% 0.33 0.33 0.33 1
Dec 07 2020 0.33 0.01 3.13% 0.33 0.33 0.33 501
Dec 04 2020 0.32 -0.01 -3.03% 0.32 0.32 0.32 2,000
Dec 03 2020 0.33 0.01 3.13% 0.33 0.33 0.33 196,518
Dec 02 2020 0.32 0.01 3.23% 0.32 0.32 0.32 1
Dec 01 2020 0.31 0.00 0.0% 0.31 0.31 0.31 1
Nov 30 2020 0.31 -0.01 -3.13% 0.31 0.31 0.31 3,001
Your Recent History
EU
INBRA
Intereffek..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210227 19:41:30