InspireMD Inc (NSPR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 21/10/2025 |
4.166 |
0,00%
|
2,35
|
2,335
|
2,35
|
2,35
|
| 20/10/2025 |
11.071 |
1,29%
|
2,33
|
2,33
|
2,35
|
2,35
|
| 17/10/2025 |
13.802 |
-2,52%
|
2,35
|
2,32
|
2,36
|
2,32
|
| 16/10/2025 |
4.007 |
0,00%
|
2,38
|
2,36
|
2,405
|
2,38
|
| 15/10/2025 |
68.717 |
0,42%
|
2,32
|
2,32
|
2,44
|
2,38
|
| 14/10/2025 |
11.688 |
-2,07%
|
2,39
|
2,36
|
2,45
|
2,37
|
| 13/10/2025 |
5.492 |
2,11%
|
2,38
|
2,315
|
2,42
|
2,42
|
| 10/10/2025 |
4.071 |
-2,87%
|
2,42
|
2,35
|
2,42
|
2,37
|
| 09/10/2025 |
34.537 |
0,41%
|
2,44
|
2,34
|
2,44
|
2,44
|
| 08/10/2025 |
2.240 |
0,83%
|
2,42
|
2,42
|
2,47
|
2,43
|
| 07/10/2025 |
5.635 |
-3,60%
|
2,49
|
2,41
|
2,49
|
2,41
|
| 06/10/2025 |
24.234 |
4,60%
|
2,42
|
2,42
|
2,53
|
2,50
|
| 03/10/2025 |
4.155 |
-0,83%
|
2,42
|
2,385
|
2,42
|
2,39
|
| 02/10/2025 |
2.067 |
0,42%
|
2,39
|
2,39
|
2,41
|
2,41
|
| 01/10/2025 |
26.846 |
-0,41%
|
2,41
|
2,375
|
2,43
|
2,40
|
| 30/09/2025 |
846 |
-0,41%
|
2,42
|
2,41
|
2,42
|
2,41
|
| 29/09/2025 |
3.853 |
1,26%
|
2,38
|
2,38
|
2,42
|
2,42
|
| 26/09/2025 |
126.001 |
0,84%
|
2,39
|
2,37
|
2,435
|
2,39
|
| 25/09/2025 |
1.340 |
-2,07%
|
2,42
|
2,37
|
2,42
|
2,37
|
| 24/09/2025 |
18.900 |
0,83%
|
2,40
|
2,40
|
2,46
|
2,42
|
| 23/09/2025 |
47.838 |
-1,64%
|
2,43
|
2,40
|
2,45
|
2,40
|
| 22/09/2025 |
5.713 |
-0,41%
|
2,46
|
2,43
|
2,46
|
2,44
|
| 19/09/2025 |
2.797 |
1,24%
|
2,41
|
2,41
|
2,45
|
2,45
|
| 18/09/2025 |
19.053 |
0,83%
|
2,39
|
2,35
|
2,44
|
2,42
|
| 17/09/2025 |
1.036 |
-0,41%
|
2,43
|
2,40
|
2,43
|
2,40
|
| 16/09/2025 |
1.984 |
1,26%
|
2,37
|
2,37
|
2,42
|
2,41
|
| 15/09/2025 |
6.750 |
0,00%
|
2,40
|
2,37
|
2,40
|
2,38
|
| 12/09/2025 |
13.491 |
-1,65%
|
2,41
|
2,38
|
2,42
|
2,38
|
| 11/09/2025 |
1.567 |
1,26%
|
2,40
|
2,39
|
2,42
|
2,42
|
| 10/09/2025 |
1.368 |
-2,85%
|
2,45
|
2,39
|
2,45
|
2,39
|
| 09/09/2025 |
7.225 |
2,50%
|
2,38
|
2,37
|
2,46
|
2,46
|
| 08/09/2025 |
6.510 |
-0,83%
|
2,39
|
2,37
|
2,40
|
2,40
|
| 05/09/2025 |
9.841 |
-0,82%
|
2,44
|
2,39
|
2,45
|
2,42
|
| 04/09/2025 |
9.022 |
0,41%
|
2,45
|
2,42
|
2,45
|
2,44
|
| 03/09/2025 |
13.351 |
0,00%
|
2,40
|
2,40
|
2,43
|
2,43
|
| 02/09/2025 |
10.518 |
-0,41%
|
2,44
|
2,40
|
2,50
|
2,43
|
| 29/08/2025 |
4.871 |
0,83%
|
2,40
|
2,40
|
2,45
|
2,44
|
| 28/08/2025 |
5.399 |
-0,82%
|
2,45
|
2,42
|
2,45
|
2,42
|
| 27/08/2025 |
9.774 |
-1,21%
|
2,43
|
2,43
|
2,46
|
2,44
|
| 26/08/2025 |
22.831 |
2,92%
|
2,40
|
2,34
|
2,475
|
2,47
|
| 25/08/2025 |
44.974 |
0,42%
|
2,49
|
2,37
|
2,49
|
2,40
|
| 22/08/2025 |
20.956 |
0,84%
|
2,37
|
2,37
|
2,40
|
2,39
|
| 21/08/2025 |
16.204 |
-3,27%
|
2,45
|
2,37
|
2,47
|
2,37
|
| 20/08/2025 |
6.791 |
1,66%
|
2,42
|
2,42
|
2,48
|
2,45
|
| 19/08/2025 |
11.038 |
-3,21%
|
2,47
|
2,35
|
2,50
|
2,41
|
| 18/08/2025 |
25.865 |
-0,40%
|
2,43
|
2,43
|
2,50
|
2,49
|
| 15/08/2025 |
20.687 |
0,00%
|
2,50
|
2,46
|
2,505
|
2,50
|
| 14/08/2025 |
23.363 |
0,00%
|
2,48
|
2,42
|
2,50
|
2,50
|
| 13/08/2025 |
30.466 |
-0,79%
|
2,52
|
2,38
|
2,54
|
2,50
|
| 12/08/2025 |
19.496 |
-2,33%
|
2,55
|
2,49
|
2,55
|
2,52
|
| 11/08/2025 |
8.505 |
6,61%
|
2,43
|
2,43
|
2,585
|
2,58
|
| 08/08/2025 |
6.803 |
1,26%
|
2,43
|
2,37
|
2,45
|
2,42
|
| 07/08/2025 |
15.228 |
-4,40%
|
2,49
|
2,39
|
2,50
|
2,39
|
| 06/08/2025 |
11.615 |
2,04%
|
2,42
|
2,38
|
2,50
|
2,50
|
| 05/08/2025 |
18.583 |
-8,24%
|
2,70
|
2,42
|
2,70
|
2,45
|
