InspireMD Inc (NSPR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
16.743 |
-5,79%
|
1,21
|
1,14
|
1,21
|
1,14
|
| 27/04/2026 |
17.067 |
-3,20%
|
1,30
|
1,19
|
1,30
|
1,21
|
| 24/04/2026 |
13.410 |
-2,34%
|
1,27
|
1,21
|
1,27
|
1,25
|
| 23/04/2026 |
16.553 |
-3,03%
|
1,33
|
1,25
|
1,34
|
1,28
|
| 22/04/2026 |
2.928 |
-0,75%
|
1,34
|
1,32
|
1,35
|
1,32
|
| 21/04/2026 |
3.808 |
-1,48%
|
1,36
|
1,33
|
1,36
|
1,33
|
| 20/04/2026 |
12.944 |
0,00%
|
1,35
|
1,31
|
1,35
|
1,35
|
| 17/04/2026 |
26.235 |
0,00%
|
1,34
|
1,33
|
1,38
|
1,35
|
| 16/04/2026 |
21.989 |
0,00%
|
1,37
|
1,33
|
1,40
|
1,35
|
| 15/04/2026 |
23.555 |
0,00%
|
1,36
|
1,33
|
1,36
|
1,35
|
| 14/04/2026 |
5.239 |
0,00%
|
1,33
|
1,33
|
1,36
|
1,35
|
| 13/04/2026 |
3.550 |
4,65%
|
1,31
|
1,31
|
1,35
|
1,35
|
| 10/04/2026 |
10.678 |
-3,73%
|
1,33
|
1,29
|
1,39
|
1,29
|
| 09/04/2026 |
7.058 |
-2,19%
|
1,38
|
1,31
|
1,38
|
1,34
|
| 08/04/2026 |
14.296 |
-1,44%
|
1,46
|
1,32
|
1,46
|
1,37
|
| 07/04/2026 |
3.663 |
-7,33%
|
1,47
|
1,39
|
1,47
|
1,39
|
| 06/04/2026 |
11.378 |
-2,60%
|
1,57
|
1,45
|
1,57
|
1,50
|
| 02/04/2026 |
6.038 |
-1,91%
|
1,56
|
1,51
|
1,56
|
1,54
|
| 01/04/2026 |
9.257 |
-3,68%
|
1,61
|
1,57
|
1,685
|
1,57
|
| 31/03/2026 |
2.980 |
2,52%
|
1,58
|
1,58
|
1,63
|
1,63
|
| 30/03/2026 |
3.331 |
0,00%
|
1,60
|
1,59
|
1,65
|
1,59
|
| 27/03/2026 |
3.168 |
-8,09%
|
1,71
|
1,59
|
1,71
|
1,59
|
| 26/03/2026 |
8.578 |
-2,26%
|
1,75
|
1,71
|
1,76
|
1,73
|
| 25/03/2026 |
2.226 |
-1,12%
|
1,78
|
1,75
|
1,78
|
1,77
|
| 24/03/2026 |
5.823 |
2,87%
|
1,74
|
1,74
|
1,79
|
1,79
|
| 23/03/2026 |
4.174 |
-3,87%
|
1,83
|
1,725
|
1,83
|
1,74
|
| 20/03/2026 |
18.639 |
5,85%
|
1,71
|
1,71
|
1,84
|
1,81
|
| 19/03/2026 |
4.699 |
-4,47%
|
1,79
|
1,68
|
1,80
|
1,71
|
| 18/03/2026 |
18.362 |
1,13%
|
1,98
|
1,78
|
1,98
|
1,79
|
| 17/03/2026 |
23.548 |
7,27%
|
1,65
|
1,65
|
1,83
|
1,77
|
| 16/03/2026 |
17.740 |
0,00%
|
1,65
|
1,63
|
1,65
|
1,65
|
| 13/03/2026 |
5.707 |
0,00%
|
1,65
|
1,64
|
1,65
|
1,65
|
| 12/03/2026 |
2.302 |
0,00%
|
1,63
|
1,63
|
1,65
|
1,65
|
| 11/03/2026 |
3.056 |
0,61%
|
1,64
|
1,64
|
1,65
|
1,65
|
| 10/03/2026 |
15.572 |
-0,61%
|
1,65
|
1,63
|
1,65
|
1,64
|
| 09/03/2026 |
10.385 |
0,61%
|
1,65
|
1,63
|
1,66
|
1,65
|
| 06/03/2026 |
15.099 |
0,00%
|
1,63
|
1,62
|
1,68
|
1,64
|
| 05/03/2026 |
11.185 |
1,86%
|
1,66
|
1,585
|
1,66
|
1,64
|
| 04/03/2026 |
59.592 |
-5,29%
|
1,65
|
1,60
|
1,71
|
1,61
|
| 03/03/2026 |
13.658 |
-7,10%
|
1,79
|
1,69
|
1,79
|
1,70
|
| 02/03/2026 |
4.555 |
1,67%
|
1,77
|
1,76
|
1,83
|
1,83
|
| 27/02/2026 |
505 |
-2,70%
|
1,81
|
1,77
|
1,81
|
1,80
|
| 26/02/2026 |
1.136 |
-0,54%
|
1,83
|
1,81
|
1,85
|
1,85
|
| 25/02/2026 |
7.137 |
2,20%
|
1,84
|
1,81
|
1,86
|
1,86
|
| 24/02/2026 |
8.451 |
1,96%
|
1,79
|
1,79
|
1,88
|
1,82
|
| 23/02/2026 |
531 |
-1,38%
|
1,83
|
1,785
|
1,83
|
1,785
|
| 20/02/2026 |
918 |
4,02%
|
1,74
|
1,74
|
1,85
|
1,81
|
| 19/02/2026 |
528 |
0,58%
|
1,73
|
1,73
|
1,75
|
1,74
|
| 18/02/2026 |
6.922 |
-1,14%
|
1,74
|
1,73
|
1,76
|
1,73
|
| 17/02/2026 |
4.604 |
0,00%
|
1,75
|
1,74
|
1,85
|
1,75
|
| 13/02/2026 |
287 |
1,74%
|
1,70
|
1,70
|
1,75
|
1,75
|
| 12/02/2026 |
7.263 |
1,78%
|
1,69
|
1,69
|
1,72
|
1,72
|
| 11/02/2026 |
2.397 |
-4,52%
|
1,78
|
1,69
|
1,78
|
1,69
|
| 10/02/2026 |
3.187 |
0,00%
|
1,76
|
1,745
|
1,79
|
1,77
|
| 09/02/2026 |
4.971 |
1,72%
|
1,69
|
1,69
|
1,79
|
1,77
|
| 06/02/2026 |
5.378 |
6,10%
|
1,67
|
1,67
|
1,75
|
1,74
|
| 05/02/2026 |
4.496 |
0,00%
|
1,65
|
1,64
|
1,67
|
1,64
|
| 04/02/2026 |
6.380 |
0,00%
|
1,64
|
1,60
|
1,66
|
1,64
|
| 03/02/2026 |
2.084 |
0,61%
|
1,63
|
1,63
|
1,67
|
1,64
|
| 02/02/2026 |
10.765 |
3,16%
|
1,65
|
1,58
|
1,65
|
1,63
|
| 30/01/2026 |
3.231 |
-1,86%
|
1,62
|
1,58
|
1,64
|
1,58
|
| 29/01/2026 |
5.800 |
-2,42%
|
1,62
|
1,61
|
1,63
|
1,61
|
| 28/01/2026 |
8.325 |
0,00%
|
1,65
|
1,65
|
1,66
|
1,65
|
| 27/01/2026 |
12.831 |
0,00%
|
1,66
|
1,62
|
1,665
|
1,65
|
| 26/01/2026 |
15.364 |
1,85%
|
1,64
|
1,63
|
1,695
|
1,65
|
| 23/01/2026 |
6.506 |
-5,26%
|
1,71
|
1,62
|
1,71
|
1,62
|
| 22/01/2026 |
15.927 |
5,56%
|
1,64
|
1,61
|
1,74
|
1,71
|
| 21/01/2026 |
9.360 |
0,62%
|
1,63
|
1,54
|
1,66
|
1,62
|
| 20/01/2026 |
22.697 |
1,26%
|
1,55
|
1,55
|
1,705
|
1,61
|
| 16/01/2026 |
14.740 |
-0,63%
|
1,59
|
1,59
|
1,63
|
1,59
|
| 15/01/2026 |
5.053 |
0,63%
|
1,60
|
1,60
|
1,63
|
1,60
|
| 14/01/2026 |
8.246 |
0,63%
|
1,57
|
1,55
|
1,61
|
1,59
|
| 13/01/2026 |
11.490 |
-2,47%
|
1,67
|
1,51
|
1,67
|
1,58
|
| 12/01/2026 |
23.295 |
-5,81%
|
1,79
|
1,58
|
1,79
|
1,62
|
| 09/01/2026 |
5.886 |
-6,52%
|
1,82
|
1,69
|
1,82
|
1,72
|
| 08/01/2026 |
622 |
1,66%
|
1,80
|
1,79
|
1,84
|
1,84
|
| 07/01/2026 |
7.166 |
0,00%
|
1,80
|
1,78
|
1,83
|
1,81
|
| 06/01/2026 |
4.598 |
-6,22%
|
1,92
|
1,81
|
1,93
|
1,81
|
| 20/11/2025 |
10.015 |
-11,46%
|
1,98
|
1,70
|
1,98
|
1,70
|
| 19/11/2025 |
11.075 |
-2,04%
|
1,96
|
1,92
|
2,05
|
1,92
|
| 18/11/2025 |
50.263 |
-2,49%
|
1,86
|
1,86
|
2,01
|
1,96
|
| 17/11/2025 |
7.294 |
-4,74%
|
2,12
|
2,01
|
2,20
|
2,01
|
| 14/11/2025 |
19.142 |
13,44%
|
1,87
|
1,87
|
2,13
|
2,11
|
| 13/11/2025 |
7.011 |
3,91%
|
1,79
|
1,79
|
1,87
|
1,86
|
| 12/11/2025 |
43.868 |
9,82%
|
1,66
|
1,62
|
1,85
|
1,79
|
| 11/11/2025 |
37.686 |
-2,98%
|
1,69
|
1,59
|
1,76
|
1,63
|
| 10/11/2025 |
131.695 |
-7,18%
|
1,70
|
1,59
|
1,81
|
1,68
|
| 07/11/2025 |
30.706 |
-7,65%
|
1,96
|
1,80
|
2,00
|
1,81
|
| 06/11/2025 |
19.339 |
-7,11%
|
2,12
|
1,92
|
2,12
|
1,96
|
| 05/11/2025 |
3.524 |
-0,71%
|
2,13
|
2,10
|
2,165
|
2,11
|
| 04/11/2025 |
11.149 |
-5,97%
|
2,40
|
2,05
|
2,40
|
2,125
|
| 03/11/2025 |
11.937 |
4,15%
|
2,18
|
2,18
|
2,325
|
2,26
|
| 31/10/2025 |
5.511 |
-0,91%
|
2,19
|
2,10
|
2,23
|
2,17
|
| 30/10/2025 |
4.270 |
-3,52%
|
2,24
|
2,19
|
2,29
|
2,19
|
| 29/10/2025 |
140.488 |
2,71%
|
2,22
|
2,22
|
2,41
|
2,27
|
| 28/10/2025 |
1.469 |
-1,78%
|
2,25
|
2,21
|
2,27
|
2,21
|
| 27/10/2025 |
1.001 |
0,45%
|
2,26
|
2,23
|
2,26
|
2,25
|
| 24/10/2025 |
1.405 |
0,45%
|
2,24
|
2,23
|
2,24
|
2,24
|
| 23/10/2025 |
2.814 |
-0,45%
|
2,26
|
2,23
|
2,27
|
2,23
|
| 22/10/2025 |
3.968 |
-4,68%
|
2,35
|
2,24
|
2,35
|
2,24
|
