INTEKB1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 102.25 | 0.25 | 0.25% | 102.01 | 102.25 | 102.01 | 1,700,000 |
Jun 25 2024 | 102.00 | -1.39 | -1.34% | 102.00 | 102.00 | 102.00 | 700,000 |
Jun 21 2024 | 103.39 | 1.39 | 1.36% | 103.39 | 103.39 | 103.39 | 100,000 |
Jun 20 2024 | 102.00 | 0.40 | 0.39% | 102.00 | 102.00 | 102.00 | 400,000 |
Jun 19 2024 | 101.60 | -0.40 | -0.39% | 102.90 | 102.90 | 101.2501 | 2,500,000 |
Jun 18 2024 | 102.00 | 0.00 | 0.00% | 102.00 | 102.00 | 102.00 | 2,200,000 |
Jun 17 2024 | 102.00 | -0.30 | -0.29% | 102.30 | 103.00 | 102.00 | 3,300,000 |
Jun 14 2024 | 102.30 | 0.00 | 0.00% | 102.30 | 102.30 | 102.30 | 100,000 |
Jun 13 2024 | 102.30 | 0.28 | 0.27% | 102.15 | 102.30 | 102.15 | 1,400,000 |
Jun 12 2024 | 102.02 | 0.00 | 0.00% | 102.02 | 102.02 | 102.02 | 100,000 |
Jun 11 2024 | 102.02 | 0.00 | 0.00% | 102.02 | 102.02 | 102.02 | 100,000 |
Jun 10 2024 | 102.02 | 0.00 | 0.00% | 102.02 | 102.02 | 102.02 | 0 |
Jun 07 2024 | 102.02 | -0.08 | -0.08% | 102.25 | 102.25 | 102.02 | 500,000 |
Jun 06 2024 | 102.10 | 0.10 | 0.10% | 102.10 | 102.10 | 102.10 | 200,000 |
Jun 05 2024 | 102.00 | -0.10 | -0.10% | 102.10 | 102.10 | 102.00 | 300,000 |
Jun 04 2024 | 102.10 | 0.09 | 0.09% | 102.10 | 102.10 | 102.01 | 1,600,000 |
Jun 03 2024 | 102.01 | -0.10 | -0.10% | 102.40 | 102.40 | 102.01 | 1,100,000 |
May 31 2024 | 102.1111 | 0.10 | 0.10% | 102.00 | 102.50 | 102.00 | 900,000 |
May 30 2024 | 102.01 | -0.64 | -0.62% | 102.01 | 102.01 | 102.01 | 100,000 |
May 29 2024 | 102.65 | 0.25 | 0.24% | 102.65 | 102.65 | 102.65 | 300,000 |
May 28 2024 | 102.40 | 0.40 | 0.39% | 102.10 | 102.40 | 102.00 | 6,600,000 |
May 27 2024 | 102.00 | -0.05 | -0.05% | 102.10 | 102.10 | 102.00 | 700,000 |
May 24 2024 | 102.05 | -0.05 | -0.05% | 102.20 | 102.20 | 102.00 | 8,600,000 |
May 23 2024 | 102.10 | 0.09 | 0.09% | 102.11 | 102.95 | 102.01 | 6,700,000 |
May 22 2024 | 102.01 | -0.05 | -0.05% | 102.20 | 102.20 | 102.00 | 48,700,000 |
May 21 2024 | 102.0616 | -0.04 | -0.04% | 102.90 | 102.90 | 102.00 | 3,400,000 |
May 20 2024 | 102.10 | -0.90 | -0.87% | 102.50 | 102.5001 | 102.10 | 1,900,000 |
May 17 2024 | 103.00 | -0.70 | -0.68% | 103.00 | 103.00 | 102.00 | 3,300,000 |
May 16 2024 | 103.70 | 0.00 | 0.00% | 103.00 | 103.70 | 103.00 | 2,700,000 |
May 15 2024 | 103.70 | 0.00 | 0.00% | 103.70 | 103.70 | 103.70 | 100,000 |
May 14 2024 | 103.70 | -0.05 | -0.05% | 102.75 | 103.70 | 102.55 | 700,000 |
May 13 2024 | 103.75 | 1.20 | 1.17% | 103.75 | 103.75 | 103.75 | 100,000 |
May 10 2024 | 102.55 | -1.35 | -1.30% | 103.90 | 103.90 | 102.55 | 1,800,000 |
May 09 2024 | 103.90 | 0.35 | 0.34% | 103.90 | 103.90 | 103.90 | 100,000 |
May 08 2024 | 103.55 | -0.05 | -0.05% | 103.60 | 103.60 | 103.50 | 200,000 |
May 02 2024 | 103.60 | 0.00 | 0.00% | 103.60 | 103.60 | 103.60 | 100,000 |
Apr 30 2024 | 103.60 | 0.10 | 0.10% | 103.50 | 103.60 | 103.50 | 500,000 |
Apr 29 2024 | 103.50 | -0.20 | -0.19% | 103.50 | 103.50 | 103.50 | 100,000 |
Apr 26 2024 | 103.70 | 0.00 | 0.00% | 103.70 | 103.70 | 103.70 | 100,000 |
Apr 25 2024 | 103.6999 | -0.20 | -0.19% | 103.50 | 103.6999 | 103.50 | 700,000 |
Apr 24 2024 | 103.90 | -0.20 | -0.19% | 103.90 | 103.90 | 103.90 | 100,000 |
Apr 23 2024 | 104.10 | 0.00 | 0.00% | 104.10 | 104.10 | 104.10 | 100,000 |
Apr 22 2024 | 104.10 | 0.00 | 0.00% | 104.10 | 104.10 | 104.10 | 100,000 |
Apr 19 2024 | 104.10 | 1.10 | 1.07% | 104.10 | 104.10 | 104.10 | 100,000 |
Apr 18 2024 | 103.00 | -0.99 | -0.95% | 103.00 | 103.00 | 103.00 | 0 |
Apr 17 2024 | 103.99 | 0.99 | 0.96% | 103.99 | 103.99 | 103.99 | 100,000 |
Apr 16 2024 | 103.00 | 0.20 | 0.19% | 102.90 | 103.00 | 102.40 | 2,200,000 |
Apr 15 2024 | 102.80 | 0.60 | 0.59% | 102.35 | 102.80 | 102.00 | 5,400,000 |
Apr 12 2024 | 102.20 | -1.37 | -1.32% | 103.00 | 103.00 | 102.20 | 600,000 |
Apr 11 2024 | 103.57 | 1.07 | 1.04% | 103.00 | 103.57 | 103.00 | 400,000 |
Apr 10 2024 | 102.50 | -1.20 | -1.16% | 102.50 | 102.50 | 102.50 | 100,000 |
Apr 09 2024 | 103.6996 | 1.20 | 1.17% | 103.6997 | 103.6997 | 103.598 | 900,000 |
Apr 08 2024 | 102.50 | -0.40 | -0.39% | 102.40 | 102.50 | 102.40 | 700,000 |
Apr 05 2024 | 102.90 | 1.69 | 1.66% | 102.00 | 102.90 | 102.00 | 400,000 |
Apr 04 2024 | 101.2148 | -2.04 | -1.97% | 101.9015 | 101.9015 | 101.2148 | 1,200,000 |
Apr 03 2024 | 103.25 | 0.15 | 0.15% | 102.70 | 103.25 | 102.50 | 2,400,000 |
Apr 02 2024 | 103.10 | -0.04 | -0.04% | 103.10 | 103.10 | 103.10 | 1,200,000 |