InspireMD Inc (NSPR)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
8.879 |
-7,44%
|
3,02
|
3,07
|
3,31
|
3,11
|
19/09/2023 |
18.514 |
4,35%
|
3,02
|
3,0051
|
3,37
|
3,36
|
18/09/2023 |
51.901 |
-2,42%
|
3,33
|
2,8655
|
3,3386
|
3,22
|
15/09/2023 |
31.137 |
-6,25%
|
3,57
|
3,21
|
3,52
|
3,30
|
14/09/2023 |
8.400 |
-0,85%
|
3,51
|
3,43
|
3,6483
|
3,52
|
13/09/2023 |
26.585 |
0,57%
|
3,55
|
3,4393
|
3,68
|
3,55
|
12/09/2023 |
40.701 |
-1,68%
|
3,55
|
3,5125
|
3,77
|
3,51
|
11/09/2023 |
20.535 |
2,00%
|
3,47
|
3,4436
|
3,60
|
3,57
|
08/09/2023 |
3.746 |
-1,13%
|
3,47
|
3,46
|
3,55
|
3,50
|
07/09/2023 |
25.680 |
-0,28%
|
3,50
|
3,41
|
3,60
|
3,54
|
06/09/2023 |
15.970 |
1,72%
|
3,60
|
3,40
|
3,69
|
3,55
|
05/09/2023 |
31.525 |
1,16%
|
3,45
|
3,45
|
3,69
|
3,49
|
04/09/2023 |
25.118 |
-1,15%
|
3,55
|
3,39
|
3,55
|
3,45
|
01/09/2023 |
25.118 |
-1,15%
|
3,55
|
3,39
|
3,55
|
3,45
|
31/08/2023 |
34.815 |
4,72%
|
3,34
|
3,30
|
3,58
|
3,55
|
30/08/2023 |
10.457 |
1,80%
|
3,37
|
3,25
|
3,40
|
3,40
|
29/08/2023 |
14.955 |
-2,67%
|
3,28
|
3,32
|
3,43
|
3,28
|
28/08/2023 |
26.088 |
5,31%
|
3,28
|
3,20
|
3,3999
|
3,37
|
25/08/2023 |
23.658 |
0,00%
|
3,19
|
3,0059
|
3,23
|
3,24
|
24/08/2023 |
21.205 |
-4,43%
|
3,50
|
3,07
|
3,41
|
3,24
|
23/08/2023 |
23.876 |
-2,02%
|
3,50
|
3,249
|
3,54
|
3,39
|
22/08/2023 |
22.532 |
1,77%
|
3,50
|
3,3501
|
3,50
|
3,45
|
21/08/2023 |
30.415 |
3,35%
|
3,20
|
3,08
|
3,44
|
3,39
|
18/08/2023 |
160.695 |
5,81%
|
3,20
|
3,08
|
3,51
|
3,28
|
17/08/2023 |
26.142 |
-2,21%
|
3,20
|
3,03
|
3,23
|
3,10
|
16/08/2023 |
26.695 |
0,32%
|
3,20
|
3,0363
|
3,2095
|
3,17
|
15/08/2023 |
17.351 |
0,64%
|
3,02
|
3,02
|
3,18
|
3,16
|
14/08/2023 |
11.463 |
-2,18%
|
3,16
|
3,0203
|
3,18
|
3,14
|
11/08/2023 |
7.885 |
0,00%
|
3,25
|
3,1011
|
3,25
|
3,21
|
10/08/2023 |
33.889 |
3,55%
|
3,24
|
3,02
|
3,21
|
3,21
|
09/08/2023 |
21.203 |
1,60%
|
3,24
|
3,0105
|
3,23
|
3,18
|
08/08/2023 |
9.891 |
0,97%
|
3,13
|
2,89
|
3,14
|
3,13
|
07/08/2023 |
35.690 |
7,27%
|
2,89
|
2,89
|
3,22
|
3,10
|
04/08/2023 |
33.658 |
-3,36%
|
3,34
|
2,81
|
3,10
|
2,88
|
03/08/2023 |
21.887 |
-8,59%
|
3,34
|
2,97
|
3,22
|
2,98
|
02/08/2023 |
24.658 |
-2,40%
|
3,34
|
3,10
|
3,3399
|
3,26
|
01/08/2023 |
7.124 |
1,21%
|
3,25
|
3,2923
|
3,39
|
3,34
|
31/07/2023 |
30.456 |
1,85%
|
3,25
|
3,17
|
3,395
|
3,30
|
28/07/2023 |
9.211 |
-0,31%
|
3,25
|
3,145
|
3,28
|
3,20
|
27/07/2023 |
13.294 |
-5,02%
|
3,03
|
3,13
|
3,47
|
3,22
|
26/07/2023 |
37.541 |
4,01%
|
3,03
|
3,185
|
3,45
|
3,37
|
25/07/2023 |
27.580 |
1,89%
|
3,03
|
3,17
|
3,27
|
3,24
|
24/07/2023 |
16.033 |
-1,94%
|
3,03
|
3,01
|
3,29
|
3,2165
|
21/07/2023 |
85.941 |
6,84%
|
3,03
|
2,9895
|
3,46
|
3,28
|
20/07/2023 |
30.324 |
-0,65%
|
3,03
|
2,8355
|
3,16
|
3,07
|
19/07/2023 |
23.367 |
-0,96%
|
3,09
|
3,0201
|
3,225
|
3,09
|
18/07/2023 |
84.018 |
5,05%
|
3,05
|
2,7004
|
3,24
|
3,12
|
17/07/2023 |
41.721 |
-5,71%
|
3,13
|
2,91
|
3,145
|
2,97
|
14/07/2023 |
34.006 |
-4,26%
|
3,27
|
3,1034
|
3,26
|
3,15
|
13/07/2023 |
270.713 |
-2,37%
|
2,68
|
3,1301
|
3,73
|
3,29
|
12/07/2023 |
772.876 |
46,52%
|
2,29
|
2,5508
|
3,37
|
3,37
|
11/07/2023 |
35.102 |
1,77%
|
2,34
|
2,24
|
2,31
|
2,30
|
10/07/2023 |
60.515 |
-3,42%
|
2,34
|
2,18
|
2,38
|
2,26
|
07/07/2023 |
41.800 |
-0,43%
|
2,36
|
2,25
|
2,415
|
2,34
|
06/07/2023 |
14.105 |
-0,42%
|
2,36
|
2,285
|
2,35
|
2,35
|
05/07/2023 |
13.869 |
-7,09%
|
2,46
|
2,30
|
2,45
|
2,36
|
04/07/2023 |
9.041 |
-1,20%
|
2,46
|
2,405
|
2,54
|
2,48
|
03/07/2023 |
9.041 |
-1,20%
|
2,46
|
2,405
|
2,54
|
2,48
|
30/06/2023 |
48.949 |
-3,83%
|
2,53
|
2,42
|
2,67
|
2,51
|
29/06/2023 |
41.714 |
6,10%
|
2,52
|
2,36
|
2,61
|
2,61
|
28/06/2023 |
28.690 |
2,08%
|
2,45
|
2,20
|
2,50
|
2,46
|
27/06/2023 |
27.874 |
5,24%
|
2,31
|
2,2001
|
2,44
|
2,41
|
26/06/2023 |
39.893 |
7,01%
|
2,28
|
2,18
|
2,30
|
2,29
|
23/06/2023 |
30.153 |
-7,27%
|
2,25
|
2,06
|
2,262
|
2,17
|
22/06/2023 |
69.607 |
6,39%
|
2,20
|
2,25
|
2,54
|
2,33
|
21/06/2023 |
112.234 |
-19,78%
|
2,82
|
2,02
|
2,82
|
2,19
|
20/06/2023 |
188.369 |
13,75%
|
2,40
|
2,38
|
2,88
|
2,73
|
19/06/2023 |
100.083 |
14,63%
|
2,04
|
2,11
|
2,40
|
2,35
|
16/06/2023 |
100.083 |
14,63%
|
2,04
|
2,11
|
2,40
|
2,35
|
15/06/2023 |
12.408 |
2,50%
|
2,04
|
1,9471
|
2,04
|
2,05
|
14/06/2023 |
15.150 |
7,53%
|
1,85
|
1,85
|
2,00
|
2,00
|
13/06/2023 |
17.513 |
2,20%
|
1,83
|
1,81
|
1,90
|
1,86
|
12/06/2023 |
54.533 |
7,06%
|
1,90
|
1,76
|
1,9472
|
1,82
|
09/06/2023 |
5.324 |
-1,16%
|
1,73
|
1,68
|
1,73
|
1,70
|
08/06/2023 |
5.061 |
-0,59%
|
1,83
|
1,69
|
1,755
|
1,70
|
07/06/2023 |
16.186 |
1,18%
|
1,70
|
1,69
|
1,80
|
1,71
|
06/06/2023 |
17.916 |
-1,17%
|
1,69
|
1,6623
|
1,75
|
1,69
|
05/06/2023 |
7.734 |
-3,93%
|
1,73
|
1,69
|
1,765
|
1,71
|
02/06/2023 |
26.012 |
-2,73%
|
1,85
|
1,75
|
1,9319
|
1,78
|
01/06/2023 |
10.166 |
-1,08%
|
1,87
|
1,82
|
1,905
|
1,83
|
31/05/2023 |
5.319 |
-0,61%
|
1,66
|
1,605
|
1,635
|
1,81
|
30/05/2023 |
5.319 |
-0,61%
|
1,66
|
1,605
|
1,635
|
1,62
|
29/05/2023 |
37.548 |
-1,21%
|
1,66
|
1,63
|
1,6899
|
1,63
|
26/05/2023 |
37.548 |
-1,21%
|
1,66
|
1,63
|
1,6899
|
1,63
|
25/05/2023 |
38.001 |
-7,96%
|
1,73
|
1,58
|
1,7515
|
1,62
|
24/05/2023 |
19.441 |
0,86%
|
1,73
|
1,7362
|
1,80
|
1,76
|
23/05/2023 |
37.265 |
-8,16%
|
1,90
|
1,73
|
1,90
|
1,745
|
22/05/2023 |
53.817 |
4,97%
|
2,01
|
1,83
|
2,07
|
1,90
|
19/05/2023 |
69.398 |
7,10%
|
1,73
|
1,73
|
1,84
|
1,81
|
18/05/2023 |
27.627 |
-3,98%
|
1,72
|
1,70
|
1,7896
|
1,69
|
17/05/2023 |
42.624 |
4,76%
|
1,76
|
1,68
|
1,90
|
1,76
|
16/05/2023 |
146.513 |
-8,70%
|
1,68
|
1,58
|
1,95
|
1,68
|
15/05/2023 |
1.361.789 |
20,69%
|
1,54
|
1,54
|
2,40
|
1,75
|
12/05/2023 |
28.860 |
4,39%
|
1,39
|
1,2951
|
1,49
|
1,4301
|
11/05/2023 |
3.665 |
-0,85%
|
1,37
|
1,37
|
1,385
|
1,3881
|
10/05/2023 |
15.469 |
3,70%
|
1,47
|
1,35
|
1,47
|
1,40
|
09/05/2023 |
5.291 |
-8,78%
|
1,43
|
1,35
|
1,446
|
1,35
|
08/05/2023 |
11.222 |
5,71%
|
1,37
|
1,37
|
1,475
|
1,48
|
05/05/2023 |
21.203 |
6,87%
|
1,36
|
1,33
|
1,40
|
1,40
|
04/05/2023 |
6.062 |
-2,96%
|
1,32
|
1,30
|
1,33
|
1,31
|