Inpost SA (669)
TG
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 | -0.580001 | -3.39777973052 | 17.07 | 17.07 | 16.079999 | 1774 | 16.59816816 | DE |
| 4 | -0.5 | -2.94290776592 | 16.989999 | 17.22 | 16.079999 | 1157 | 16.70997185 | DE |
| 12 | 2.369999 | 16.7846954674 | 14.12 | 17.489999 | 14.12 | 1534 | 15.93688961 | DE |
| 26 | 4.074999 | 32.8231896899 | 12.415 | 17.489999 | 11.845 | 1238 | 15.04495914 | DE |
| 52 | 5.744999 | 53.4667194044 | 10.745 | 17.489999 | 8.8 | 1151 | 13.73363956 | DE |
| 156 | 5.744999 | 53.4667194044 | 10.745 | 17.489999 | 8.8 | 1151 | 13.73363956 | DE |
| 260 | 5.744999 | 53.4667194044 | 10.745 | 17.489999 | 8.8 | 1151 | 13.73363956 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 16.809999 | 0.05 | 0.30 | 16.79 | 16.89 | 16.5 | 215 |
| 1719433620 | 16.76 | 0.26 | 1.58 | 16.42 | 16.77 | 16.079999 | 979 |
| 1719347160 | 16.5 | 0.05 | 0.30 | 16.219999 | 16.5 | 16.2 | 708 |
| 1719260820 | 16.45 | -0.17 | -1.02 | 16.469999 | 16.68 | 16.28 | 1686 |
| 1719001620 | 16.62 | -0.47 | -2.75 | 17.07 | 17.07 | 16.469999 | 5283 |
| 1718915160 | 17.09 | 0.3 | 1.79 | 16.85 | 17.09 | 16.85 | 1531 |
| 1718828820 | 16.79 | -0.09 | -0.53 | 17.07 | 17.07 | 16.79 | 1501 |
| 1718742360 | 16.88 | 0.12 | 0.72 | 16.989999 | 17.09 | 16.79 | 1391 |
| 1718656020 | 16.76 | 0.02 | 0.12 | 16.649999 | 16.93 | 16.64 | 609 |
| 1718396820 | 16.739999 | -0.34 | -1.99 | 16.97 | 17 | 16.55 | 544 |
| 1718310420 | 17.079999 | -0.12 | -0.70 | 17.17 | 17.22 | 16.89 | 581 |
| 1718224020 | 17.2 | 0.66 | 3.99 | 16.57 | 17.22 | 16.57 | 1306 |
| 1718137620 | 16.54 | -0.26 | -1.55 | 16.809999 | 16.95 | 16.35 | 753 |
| 1718051220 | 16.8 | -0.17 | -1.00 | 16.93 | 16.96 | 16.54 | 924 |
| 1717792020 | 16.97 | 0.24 | 1.43 | 16.57 | 17.02 | 16.57 | 326 |
| 1717705620 | 16.73 | 0.16 | 0.97 | 16.579999 | 16.95 | 16.51 | 563 |
| 1717619220 | 16.57 | 0.16 | 0.98 | 16.48 | 16.57 | 16.23 | 203 |
| 1717532820 | 16.41 | -0.3 | -1.80 | 16.73 | 16.73 | 16.16 | 1424 |
| 1717446420 | 16.71 | 0.14 | 0.84 | 16.73 | 16.88 | 16.489999 | 760 |
| 1717187220 | 16.57 | -0.25 | -1.49 | 16.989999 | 17.22 | 16.42 | 2655 |
| 1717100820 | 16.82 | 0.1 | 0.60 | 16.8 | 17 | 16.78 | 268 |
| 1717014420 | 16.719999 | -0.03 | -0.18 | 16.7 | 16.89 | 16.55 | 753 |
| 1716928020 | 16.75 | -0.26 | -1.53 | 17 | 17.3 | 16.6 | 424 |
| 1716841560 | 17.01 | 0.04 | 0.24 | 16.96 | 17.09 | 16.8 | 654 |
| 1716582420 | 16.97 | 0.01 | 0.06 | 16.96 | 17.12 | 16.82 | 678 |
| 1716496020 | 16.96 | 0.15 | 0.89 | 17.07 | 17.27 | 16.92 | 1468 |
| 1716409620 | 16.809999 | -0.35 | -2.04 | 17.19 | 17.489999 | 16.809999 | 1293 |
| 1716323160 | 17.16 | 0.23 | 1.36 | 16.96 | 17.41 | 16.87 | 2786 |
| 1716236760 | 16.93 | -0.09 | -0.53 | 17.2 | 17.26 | 16.93 | 595 |
| 1715977620 | 17.02 | 0.22 | 1.31 | 17.149999 | 17.19 | 16.75 | 5774 |
| 1715891220 | 16.8 | 0.51 | 3.13 | 16.309999 | 17.1 | 16.17 | 1757 |
| 1715804820 | 16.29 | 0.81 | 5.23 | 15.51 | 16.75 | 15.51 | 4882 |
| 1715718420 | 15.48 | 0.21 | 1.38 | 15.28 | 15.48 | 15 | 765 |
| 1715631960 | 15.27 | -0.02 | -0.13 | 15.49 | 15.49 | 15.2 | 45 |
| 1715372820 | 15.29 | -0.42 | -2.67 | 15.29 | 15.29 | 15.29 | 40 |
| 1715286420 | 15.71 | 0.33 | 2.15 | 15.51 | 15.71 | 15.51 | 1641 |
| 1715200020 | 15.38 | 0.09 | 0.59 | 15.38 | 15.38 | 15.38 | 120 |
| 1715113620 | 15.29 | 0 | 0.00 | 15.29 | 15.29 | 15.29 | 0 |
| 1715027220 | 15.29 | 0.22 | 1.46 | 15.24 | 15.29 | 15.24 | 592 |
| 1714767960 | 15.07 | 0 | 0.00 | 15.07 | 15.07 | 15.07 | 0 |
| 1714681560 | 15.07 | -0.07 | -0.46 | 15.09 | 15.09 | 14.98 | 448 |
| 1714508820 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1714422420 | 15.14 | -0.22 | -1.43 | 15.2 | 15.23 | 15.11 | 186 |
| 1714163220 | 15.36 | 0 | 0.00 | 15.36 | 15.36 | 15.36 | 0 |
| 1714076820 | 15.36 | -0.01 | -0.07 | 15.36 | 15.36 | 15.36 | 40 |
| 1713990360 | 15.37 | 0 | 0.00 | 15.37 | 15.37 | 15.37 | 0 |
| 1713903960 | 15.37 | 0.03 | 0.20 | 15.2 | 15.37 | 15.2 | 686 |
| 1713817560 | 15.34 | 0.18 | 1.19 | 15.26 | 15.34 | 15.26 | 500 |
| 1713558420 | 15.16 | -0.38 | -2.45 | 15.14 | 15.21 | 15.12 | 2531 |
| 1713472020 | 15.54 | 0.04 | 0.26 | 15.51 | 15.54 | 15.4 | 1751 |
| 1713385620 | 15.5 | -0.05 | -0.32 | 15.5 | 15.5 | 15.5 | 1400 |
| 1713299220 | 15.55 | -0.35 | -2.20 | 15.55 | 15.55 | 15.55 | 31 |
| 1713212820 | 15.9 | 0.56 | 3.65 | 15.34 | 15.9 | 15.34 | 974 |
| 1712953620 | 15.34 | -0.25 | -1.60 | 15.91 | 16.5 | 15.34 | 1793 |
| 1712867220 | 15.59 | 0.34 | 2.23 | 15.59 | 15.59 | 15.59 | 500 |
| 1712780760 | 15.25 | -0.2 | -1.29 | 15.53 | 15.53 | 15.25 | 890 |
| 1712694360 | 15.45 | 0.15 | 0.98 | 15.46 | 15.59 | 15.45 | 1440 |
| 1712607960 | 15.3 | 0.63 | 4.29 | 14.98 | 15.45 | 14.98 | 2480 |
| 1712348820 | 14.67 | 0.45 | 3.16 | 14.12 | 14.67 | 14.12 | 10519 |
| 1712262360 | 14.22 | -0.28 | -1.93 | 14.31 | 14.38 | 14.19 | 3040 |
| 1712175960 | 14.5 | 0.21 | 1.47 | 14.39 | 14.5 | 14.39 | 1390 |
| 1712089560 | 14.29 | 0.03 | 0.25 | 14.22 | 14.4 | 14.22 | 752 |
| 1711661160 | 14.255 | -0.74 | -4.93 | 13.87 | 14.255 | 13.87 | 450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
