Intertech SA Inter Technologies (INTET)
ASE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732202700 | 1.0149999 | 0.04 | 4.64 | 1.0149999 | 1.0149999 | 1.0149999 | 10 |
| 1732116300 | 0.97 | -0.045 | -4.43 | 0.99 | 0.998 | 0.97 | 3770 |
| 1732029900 | 1.0149999 | 0 | 0.00 | 1.0149999 | 1.0149999 | 1.0149999 | 0 |
| 1731943500 | 1.0149999 | -0.02 | -1.93 | 1.0149999 | 1.02 | 1 | 1750 |
| 1731684300 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 550 |
| 1731597900 | 1.035 | -0.02 | -1.43 | 1.03 | 1.06 | 1.02 | 5580 |
| 1731511440 | 1.05 | 0.02 | 1.94 | 1.035 | 1.05 | 1.03 | 1639 |
| 1731425100 | 1.03 | -0.02 | -1.44 | 1.025 | 1.045 | 1.025 | 1439 |
| 1731338700 | 1.045 | 0.01 | 0.97 | 1.0149999 | 1.045 | 1.0149999 | 390 |
| 1731079500 | 1.035 | -0.05 | -4.17 | 1.04 | 1.045 | 1.02 | 2091 |
| 1730993100 | 1.08 | 0.05 | 4.35 | 1.06 | 1.08 | 1.06 | 300 |
| 1730906700 | 1.035 | 0 | 0.49 | 1.025 | 1.035 | 1.01 | 3310 |
| 1730820300 | 1.03 | 0.02 | 1.98 | 1.0149999 | 1.03 | 1 | 2295 |
| 1730733900 | 1.01 | -0.09 | -8.18 | 1.01 | 1.0149999 | 0.998 | 12816 |
| 1730474700 | 1.1 | 0.06 | 5.77 | 1.1 | 1.1 | 1.1 | 0 |
| 1730388240 | 1.04 | -0.06 | -5.45 | 1.08 | 1.08 | 1.02 | 20974 |
| 1730301900 | 1.1 | 0.02 | 1.85 | 1.12 | 1.125 | 1.09 | 586 |
| 1730215500 | 1.08 | -0.02 | -1.37 | 1.09 | 1.115 | 1.08 | 161 |
| 1729866300 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1729779900 | 1.095 | -0.04 | -3.10 | 1.1 | 1.105 | 1.065 | 12161 |
| 1729693440 | 1.1299999 | 0 | 0.00 | 1.12 | 1.135 | 1.08 | 6256 |
| 1729607040 | 1.1299999 | -0.07 | -5.83 | 1.225 | 1.225 | 1.12 | 6132 |
| 1729520700 | 1.2 | 0.02 | 2.13 | 1.185 | 1.22 | 1.185 | 3738 |
| 1729261500 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1729175100 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1729088700 | 1.175 | -0.01 | -0.42 | 1.145 | 1.175 | 1.1299999 | 3049 |
| 1729002300 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1728915900 | 1.18 | -0.01 | -0.84 | 1.16 | 1.18 | 1.135 | 3135 |
| 1728656700 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1728570300 | 1.19 | 0.02 | 1.71 | 1.1299999 | 1.19 | 1.125 | 510 |
| 1728483900 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1728397500 | 1.17 | -0.01 | -0.43 | 1.2 | 1.2 | 1.12 | 590 |
| 1728311100 | 1.175 | -0.03 | -2.08 | 1.175 | 1.175 | 1.16 | 799 |
| 1728051900 | 1.2 | 0 | 0.00 | 1.22 | 1.22 | 1.185 | 10794 |
| 1727965500 | 1.2 | -0.02 | -1.23 | 1.245 | 1.25 | 1.2 | 2771 |
| 1727879100 | 1.215 | -0.01 | -0.41 | 1.2 | 1.23 | 1.185 | 1411 |
| 1727792700 | 1.22 | 0.01 | 0.83 | 1.22 | 1.23 | 1.22 | 4355 |
| 1727706300 | 1.21 | -0.04 | -3.20 | 1.23 | 1.235 | 1.2 | 9485 |
| 1727447100 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1727360700 | 1.25 | -0.02 | -1.19 | 1.225 | 1.25 | 1.225 | 1020 |
| 1727274300 | 1.2649999 | 0 | 0.40 | 1.225 | 1.275 | 1.22 | 4611 |
| 1727187900 | 1.26 | 0.03 | 2.86 | 1.25 | 1.26 | 1.225 | 1588 |
| 1727101500 | 1.225 | -0.04 | -2.78 | 1.225 | 1.225 | 1.225 | 404 |
| 1726842300 | 1.26 | 0.01 | 0.80 | 1.225 | 1.26 | 1.215 | 1704 |
| 1726755900 | 1.25 | -0.02 | -1.19 | 1.215 | 1.25 | 1.215 | 350 |
| 1726669500 | 1.2649999 | 0 | 0.00 | 1.2649999 | 1.2649999 | 1.2649999 | 0 |
| 1726583100 | 1.2649999 | 0.06 | 5.42 | 1.225 | 1.285 | 1.165 | 8990 |
| 1726496700 | 1.2 | 0 | 0.00 | 1.185 | 1.2 | 1.185 | 41 |
| 1726237500 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 691 |
| 1726151100 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1726064700 | 1.2 | -0.04 | -2.83 | 1.205 | 1.205 | 1.2 | 1368 |
| 1725978300 | 1.235 | -0.02 | -1.20 | 1.215 | 1.235 | 1.21 | 1250 |
| 1725891900 | 1.25 | 0.01 | 1.21 | 1.215 | 1.25 | 1.215 | 460 |
| 1725632700 | 1.235 | -0.01 | -0.40 | 1.2 | 1.235 | 1.2 | 1250 |
| 1725546300 | 1.24 | -0.02 | -1.20 | 1.21 | 1.2549999 | 1.21 | 5090 |
| 1725459840 | 1.2549999 | 0.02 | 1.62 | 1.2549999 | 1.2549999 | 1.2549999 | 257 |
| 1725373500 | 1.235 | 0.01 | 0.41 | 1.24 | 1.27 | 1.23 | 1333 |
| 1725287100 | 1.23 | -0.03 | -2.38 | 1.26 | 1.26 | 1.23 | 2483 |
| 1725027900 | 1.26 | 0.04 | 3.28 | 1.18 | 1.26 | 1.17 | 3667 |
| 1724941440 | 1.22 | -0.02 | -1.61 | 1.19 | 1.22 | 1.18 | 1318 |
| 1724855100 | 1.24 | 0 | 0.40 | 1.21 | 1.24 | 1.2 | 2824 |
| 1724768700 | 1.235 | -0.01 | -0.80 | 1.235 | 1.235 | 1.235 | 0 |
| 1724682240 | 1.245 | 0.01 | 0.81 | 1.245 | 1.245 | 1.245 | 35 |
| 1724423100 | 1.235 | -0.02 | -1.20 | 1.26 | 1.27 | 1.22 | 2977 |
| 1724336700 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
