Intracom Holdings SA (INTRK)
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 |
|---|---|---|---|---|---|---|---|
| 1727792700 | 3.09 | 0 | 0.00 | 3.115 | 3.1349999 | 3.07 | 42764 |
| 1727706300 | 3.09 | -0.04 | -1.12 | 3.09 | 3.13 | 3.08 | 84719 |
| 1727447100 | 3.125 | -0.03 | -0.79 | 3.19 | 3.19 | 3.11 | 23412 |
| 1727360700 | 3.15 | -0.03 | -0.94 | 3.21 | 3.21 | 3.15 | 36361 |
| 1727274300 | 3.18 | 0.05 | 1.60 | 3.13 | 3.22 | 3.13 | 77336 |
| 1727187900 | 3.13 | -0.03 | -0.95 | 3.18 | 3.205 | 3.125 | 38651 |
| 1727101500 | 3.16 | 0.15 | 4.98 | 2.99 | 3.18 | 2.99 | 71215 |
| 1726842300 | 3.0099999 | -0.02 | -0.50 | 3.02 | 3.06 | 2.98 | 24613 |
| 1726755900 | 3.025 | -0.01 | -0.17 | 3.035 | 3.04 | 2.985 | 51151 |
| 1726669500 | 3.0299999 | -0.01 | -0.16 | 3.0299999 | 3.075 | 2.98 | 32355 |
| 1726583100 | 3.035 | -0.01 | -0.33 | 3.1 | 3.1 | 3.02 | 15386 |
| 1726496700 | 3.045 | -0.01 | -0.16 | 3.06 | 3.1 | 3.0099999 | 28282 |
| 1726237500 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 2.97 | 52886 |
| 1726151100 | 3 | -0.05 | -1.64 | 3.04 | 3.115 | 2.99 | 110978 |
| 1726064700 | 3.05 | -0.07 | -2.24 | 3.105 | 3.125 | 2.92 | 188117 |
| 1725978300 | 3.12 | -0.05 | -1.42 | 3.17 | 3.18 | 3.12 | 36518 |
| 1725891900 | 3.165 | 0.06 | 1.77 | 3.17 | 3.2 | 3.15 | 78587 |
| 1725632700 | 3.11 | -0.03 | -0.96 | 3.15 | 3.21 | 3.11 | 64029 |
| 1725546300 | 3.14 | -0.04 | -1.26 | 3.17 | 3.21 | 3.14 | 73671 |
| 1725459840 | 3.18 | -0.07 | -2.15 | 3.1549999 | 3.19 | 3.15 | 21287 |
| 1725373500 | 3.25 | 0.07 | 2.20 | 3.215 | 3.265 | 3.18 | 55636 |
| 1725287100 | 3.18 | 0.01 | 0.32 | 3.215 | 3.215 | 3.145 | 21208 |
| 1725027900 | 3.17 | 0.02 | 0.48 | 3.18 | 3.195 | 3.165 | 15365 |
| 1724941500 | 3.1549999 | -0.05 | -1.41 | 3.1549999 | 3.195 | 3.14 | 21967 |
| 1724855100 | 3.2 | -0.03 | -0.78 | 3.24 | 3.24 | 3.17 | 12895 |
| 1724768700 | 3.225 | -0.02 | -0.62 | 3.245 | 3.349 | 3.215 | 38006 |
| 1724682300 | 3.245 | 0.13 | 4.17 | 3.14 | 3.2799999 | 3.13 | 134278 |
| 1724423100 | 3.115 | -0.05 | -1.42 | 3.11 | 3.22 | 3.1 | 65516 |
| 1724336700 | 3.16 | -0.03 | -0.94 | 3.165 | 3.24 | 3.12 | 53749 |
| 1724250300 | 3.19 | 0.01 | 0.31 | 3.19 | 3.25 | 3.185 | 28577 |
| 1724163900 | 3.18 | -0.03 | -0.93 | 3.21 | 3.265 | 3.17 | 16717 |
| 1724077440 | 3.21 | -0.06 | -1.68 | 3.235 | 3.2599999 | 3.205 | 20044 |
| 1723818300 | 3.265 | 0.14 | 4.48 | 3.175 | 3.27 | 3.16 | 79528 |
| 1723645500 | 3.125 | 0.1 | 3.31 | 3.08 | 3.125 | 3.055 | 68437 |
| 1723559100 | 3.025 | -0.01 | -0.17 | 3.015 | 3.085 | 3.0099999 | 27514 |
| 1723472700 | 3.0299999 | -0.04 | -1.30 | 3.07 | 3.07 | 3 | 20117 |
| 1723213500 | 3.07 | 0.04 | 1.32 | 3.1 | 3.115 | 3.04 | 69944 |
| 1723127100 | 3.0299999 | -0.06 | -1.94 | 3.0099999 | 3.07 | 3 | 48035 |
| 1723040700 | 3.09 | 0.1 | 3.34 | 2.99 | 3.11 | 2.99 | 49871 |
| 1722954300 | 2.99 | 0.07 | 2.40 | 3.0099999 | 3.075 | 2.96 | 170411 |
| 1722867900 | 2.92 | -0.3 | -9.32 | 3 | 3.05 | 2.835 | 300514 |
| 1722608700 | 3.22 | -0.06 | -1.83 | 3.235 | 3.255 | 3.19 | 108232 |
| 1722522300 | 3.2799999 | -0.05 | -1.50 | 3.3 | 3.31 | 3.275 | 26018 |
| 1722435900 | 3.33 | 0.01 | 0.30 | 3.3 | 3.36 | 3.3 | 10438 |
| 1722349500 | 3.32 | 0 | 0.00 | 3.32 | 3.35 | 3.3 | 22591 |
| 1722263100 | 3.32 | -0.03 | -0.90 | 3.31 | 3.4 | 3.31 | 15946 |
| 1722003900 | 3.35 | 0 | 0.15 | 3.36 | 3.395 | 3.335 | 53367 |
| 1721917500 | 3.345 | -0.05 | -1.33 | 3.33 | 3.415 | 3.33 | 27846 |
| 1721831100 | 3.39 | 0 | 0.00 | 3.36 | 3.44 | 3.36 | 51739 |
| 1721744700 | 3.39 | -0.02 | -0.59 | 3.405 | 3.47 | 3.39 | 53450 |
| 1721658300 | 3.41 | -0.04 | -1.16 | 3.49 | 3.49 | 3.4 | 67552 |
| 1721399100 | 3.45 | 0.03 | 0.88 | 3.4 | 3.485 | 3.385 | 26396 |
| 1721312700 | 3.42 | -0.05 | -1.44 | 3.45 | 3.48 | 3.42 | 24930 |
| 1721226240 | 3.47 | -0.03 | -0.72 | 3.49 | 3.5 | 3.45 | 22884 |
| 1721139900 | 3.495 | 0.04 | 1.01 | 3.5 | 3.5 | 3.43 | 24169 |
| 1721053440 | 3.46 | 0.04 | 1.17 | 3.45 | 3.53 | 3.44 | 57819 |
| 1720794300 | 3.42 | -0.01 | -0.29 | 3.43 | 3.46 | 3.395 | 24873 |
| 1720707900 | 3.43 | 0 | 0.00 | 3.395 | 3.46 | 3.385 | 23600 |
| 1720621500 | 3.43 | -0.04 | -1.01 | 3.465 | 3.535 | 3.405 | 94863 |
| 1720535100 | 3.465 | 0.09 | 2.51 | 3.38 | 3.47 | 3.38 | 212096 |
| 1720448700 | 3.38 | -0.06 | -1.74 | 3.36 | 3.445 | 3.36 | 23110 |
| 1720189500 | 3.44 | -0.01 | -0.29 | 3.44 | 3.475 | 3.4 | 94016 |
| 1720103100 | 3.45 | 0.13 | 3.76 | 3.285 | 3.46 | 3.285 | 116279 |
| 1720016700 | 3.325 | 0.1 | 2.94 | 3.23 | 3.325 | 3.23 | 81511 |
| 1719930300 | 3.23 | -0.16 | -4.72 | 3.335 | 3.335 | 3.23 | 61026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
