Intracom Holdings SA (INTRK)
ASE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734967500 | 2.8849999 | 0.02 | 0.87 | 2.86 | 2.92 | 2.845 | 28243 |
| 1734708300 | 2.86 | -0.02 | -0.69 | 2.83 | 2.89 | 2.805 | 69446 |
| 1734621900 | 2.88 | -0.03 | -0.86 | 2.87 | 2.8849999 | 2.845 | 47213 |
| 1734535500 | 2.9049999 | 0 | 0.17 | 2.96 | 2.96 | 2.8849999 | 32930 |
| 1734449100 | 2.9 | -0.07 | -2.36 | 2.93 | 2.96 | 2.9 | 41225 |
| 1734362700 | 2.97 | 0.02 | 0.68 | 2.98 | 2.98 | 2.92 | 30222 |
| 1734103500 | 2.95 | 0.03 | 0.85 | 2.925 | 2.955 | 2.925 | 24924 |
| 1734017100 | 2.925 | -0.03 | -1.02 | 2.97 | 2.985 | 2.92 | 53051 |
| 1733930700 | 2.955 | 0.02 | 0.51 | 2.9049999 | 2.965 | 2.9 | 16251 |
| 1733844300 | 2.94 | 0 | 0.17 | 2.91 | 3.0099999 | 2.91 | 110789 |
| 1733757900 | 2.935 | 0.02 | 0.51 | 2.855 | 2.98 | 2.855 | 77796 |
| 1733498700 | 2.92 | 0.01 | 0.34 | 2.93 | 2.96 | 2.8849999 | 192780 |
| 1733412300 | 2.91 | 0.21 | 7.78 | 2.7 | 2.91 | 2.69 | 156285 |
| 1733325900 | 2.7 | 0 | 0.00 | 2.67 | 2.75 | 2.67 | 49942 |
| 1733239500 | 2.7 | -0.03 | -1.10 | 2.7 | 2.75 | 2.685 | 36296 |
| 1733153100 | 2.73 | 0.03 | 1.11 | 2.6549999 | 2.735 | 2.6549999 | 35689 |
| 1732893900 | 2.7 | 0 | 0.00 | 2.74 | 2.74 | 2.645 | 9435 |
| 1732807500 | 2.7 | 0.03 | 1.12 | 2.67 | 2.7 | 2.665 | 10239 |
| 1732721100 | 2.67 | -0.04 | -1.48 | 2.79 | 2.79 | 2.6549999 | 37813 |
| 1732634700 | 2.71 | -0.05 | -1.81 | 2.7599999 | 2.795 | 2.7 | 43294 |
| 1732548300 | 2.7599999 | 0.11 | 3.95 | 2.6 | 2.815 | 2.6 | 47171 |
| 1732289100 | 2.6549999 | 0.03 | 1.34 | 2.6 | 2.67 | 2.6 | 29831 |
| 1732202700 | 2.62 | 0.07 | 2.54 | 2.5299999 | 2.6349999 | 2.5 | 46765 |
| 1732116300 | 2.555 | 0.01 | 0.20 | 2.55 | 2.605 | 2.55 | 51947 |
| 1732029900 | 2.55 | -0.12 | -4.49 | 2.64 | 2.69 | 2.52 | 132807 |
| 1731943500 | 2.67 | -0.09 | -3.09 | 2.73 | 2.73 | 2.63 | 115117 |
| 1731684300 | 2.755 | 0.01 | 0.55 | 2.745 | 2.7599999 | 2.715 | 12630 |
| 1731597900 | 2.74 | -0.04 | -1.44 | 2.725 | 2.82 | 2.725 | 82582 |
| 1731511440 | 2.7799999 | 0.02 | 0.72 | 2.74 | 2.7799999 | 2.725 | 43588 |
| 1731425100 | 2.7599999 | 0.01 | 0.55 | 2.74 | 2.785 | 2.74 | 32203 |
| 1731338700 | 2.745 | 0.02 | 0.92 | 2.7 | 2.79 | 2.7 | 87945 |
| 1731079500 | 2.72 | 0.03 | 1.12 | 2.7 | 2.725 | 2.64 | 91763 |
| 1730993100 | 2.69 | -0.05 | -1.82 | 2.79 | 2.79 | 2.6549999 | 62650 |
| 1730906700 | 2.74 | -0.03 | -0.90 | 2.795 | 2.84 | 2.74 | 90117 |
| 1730820300 | 2.765 | 0.04 | 1.28 | 2.725 | 2.8 | 2.72 | 63553 |
| 1730733900 | 2.73 | -0.01 | -0.36 | 2.75 | 2.755 | 2.66 | 99551 |
| 1730474700 | 2.74 | -0.02 | -0.54 | 2.715 | 2.785 | 2.715 | 17940 |
| 1730388240 | 2.755 | 0.02 | 0.92 | 2.67 | 2.7799999 | 2.67 | 92605 |
| 1730301900 | 2.73 | -0.12 | -4.04 | 2.775 | 2.8 | 2.69 | 100251 |
| 1730215500 | 2.845 | 0.07 | 2.52 | 2.8 | 2.88 | 2.7799999 | 37043 |
| 1729866240 | 2.775 | -0.06 | -2.12 | 2.85 | 2.875 | 2.77 | 41410 |
| 1729779900 | 2.835 | -0.03 | -0.87 | 2.86 | 2.9049999 | 2.82 | 45150 |
| 1729693440 | 2.86 | -0.02 | -0.69 | 2.895 | 2.91 | 2.86 | 38888 |
| 1729607040 | 2.88 | -0.11 | -3.68 | 2.94 | 2.945 | 2.87 | 41964 |
| 1729520700 | 2.99 | 0.04 | 1.36 | 2.9049999 | 2.99 | 2.9049999 | 30876 |
| 1729261500 | 2.95 | 0.05 | 1.55 | 2.94 | 2.96 | 2.9049999 | 40378 |
| 1729175100 | 2.9049999 | -0.04 | -1.19 | 2.93 | 2.94 | 2.895 | 83322 |
| 1729088700 | 2.94 | 0.01 | 0.34 | 2.91 | 2.985 | 2.865 | 36868 |
| 1729002300 | 2.93 | 0.02 | 0.69 | 2.89 | 2.955 | 2.88 | 24702 |
| 1728915900 | 2.91 | -0.02 | -0.51 | 2.97 | 2.97 | 2.89 | 37488 |
| 1728656700 | 2.925 | 0.04 | 1.56 | 2.88 | 2.94 | 2.865 | 64481 |
| 1728570300 | 2.88 | -0.05 | -1.71 | 2.93 | 2.94 | 2.875 | 91765 |
| 1728483900 | 2.93 | -0.04 | -1.35 | 2.96 | 2.99 | 2.93 | 31926 |
| 1728397500 | 2.97 | -0.02 | -0.67 | 2.95 | 2.995 | 2.95 | 69069 |
| 1728311100 | 2.99 | -0.02 | -0.66 | 2.965 | 3.045 | 2.965 | 28435 |
| 1728051900 | 3.0099999 | 0.02 | 0.84 | 3 | 3.0299999 | 2.98 | 56854 |
| 1727965500 | 2.985 | -0.05 | -1.65 | 3 | 3.05 | 2.98 | 28997 |
| 1727879100 | 3.035 | -0.06 | -1.78 | 3.08 | 3.09 | 3 | 519923 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
