Intervest Off-Ware

INTO 
(BRU-ENX) 
 
22.05 <%= Resources.Global.txtUp %>
Updated 31/10/2014
ISIN: BE0003746600
Change % 1.38% Stock price increasing
Change 0.30 Stock price increasing
Volume 5,067
High 22.05
Low 21.75
Open € 22.00
 
Prev close € 21.75
# of shares 13.91M
Market cap 306.66M EUR
Intraday

Market closed
Intervest Off-Ware
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  22.05 1.4% Stock price increasing 3.7% Stock price increasing -0.2% Stock price decreasing -2.0% Stock price decreasing 13.8% Stock price increasing

History: Intervest Off-Ware

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
31/10/2014
22.00
22.05
21.75
22.05
5,067
21.93
84
30/10/2014
21.90
21.94
21.75
21.75
4,433
21.79
67
29/10/2014
21.81
22.05
21.81
22.00
1,957
21.98
42
28/10/2014
21.94
22.00
21.81
21.81
5,478
21.95
47
27/10/2014
21.98
21.98
21.76
21.95
3,237
21.94
29
24/10/2014
21.94
22.00
21.75
21.75
4,289
21.87
61
23/10/2014
21.81
21.94
21.24
21.80
6,076
21.73
100
22/10/2014
21.35
21.92
21.21
21.81
7,238
21.56
116
21/10/2014
20.94
21.29
20.57
21.29
1,197
21.07
50
20/10/2014
20.50
21.45
20.00
21.35
4,929
20.63
74
17/10/2014
20.28
20.50
20.05
20.50
5,426
20.38
65
16/10/2014
19.91
20.32
19.76
19.76
10,639
19.98
176
15/10/2014
20.19
20.24
19.90
19.90
4,424
20.06
73
14/10/2014
20.32
20.50
20.15
20.15
1,924
20.25
47
13/10/2014
20.80
20.84
20.05
20.30
10,715
20.46
131
10/10/2014
20.95
21.06
20.55
20.55
2,864
20.71
32
09/10/2014
20.85
21.20
20.85
21.20
2,657
21.06
39
08/10/2014
21.00
21.20
20.90
20.90
4,471
20.99
60
07/10/2014
21.64
22.00
21.00
21.00
4,849
21.48
78
06/10/2014
21.50
21.60
21.01
21.01
3,371
21.11
71
03/10/2014
21.21
21.71
21.11
21.11
3,628
21.19
88
02/10/2014
21.40
22.10
21.30
21.60
4,149
21.80
78
01/10/2014
21.48
22.00
21.26
21.26
2,931
21.47
60
30/09/2014
21.12
21.49
21.10
21.49
8,094
21.33
149
29/09/2014
21.10
21.50
21.10
21.10
4,532
21.14
58
26/09/2014
21.00
21.49
20.83
21.01
1,429
20.95
30
25/09/2014
20.96
21.40
20.83
21.00
4,713
21.00
33
24/09/2014
20.69
20.98
20.25
20.98
13,080
 
70
23/09/2014
20.50
20.69
19.76
20.69
10,793
 
74
22/09/2014
20.98
20.98
20.31
20.50
8,382
 
108
19/09/2014
21.50
21.50
20.98
20.98
15,466
 
199
18/09/2014
21.76
21.76
21.24
21.50
7,104
 
98
17/09/2014
22.21
22.21
21.60
21.70
6,154
 
131
16/09/2014
22.40
22.50
22.21
22.21
2,150
 
85
15/09/2014
22.86
22.88
22.32
22.34
2,084
 
58
12/09/2014
23.00
23.20
22.86
23.00
4,245
 
73
11/09/2014
23.01
23.20
23.01
23.20
715
 
41
10/09/2014
23.03
23.20
23.01
23.01
2,793
 
37
09/09/2014
23.03
23.20
23.03
23.06
1,918
 
26
08/09/2014
23.10
23.18
23.03
23.18
1,749
 
36
05/09/2014
23.22
23.22
23.03
23.18
1,236
 
31
04/09/2014
23.03
23.28
23.03
23.26
772
 
20
03/09/2014
23.02
23.29
23.01
23.03
2,385
 
47
02/09/2014
23.38
23.38
23.01
23.01
3,372
 
80
01/09/2014
23.38
23.39
23.01
23.01
2,557
 
54
29/08/2014
22.52
23.39
22.52
23.39
6,961
 
105
28/08/2014
22.75
22.99
22.70
22.99
2,690
 
46
27/08/2014
22.50
22.75
22.33
22.75
5,076
 
86
26/08/2014
22.45
22.49
22.32
22.32
3,219
 
43
25/08/2014
22.70
22.70
22.36
22.50
2,213
 
22
22/08/2014
22.50
22.52
22.28
22.52
1,198
 
21
21/08/2014
22.24
22.44
22.21
22.44
1,628
 
29
20/08/2014
22.52
22.52
22.30
22.34
2,034
 
50
19/08/2014
22.75
22.75
22.50
22.50
3,000
 
51
18/08/2014
22.80
23.06
22.56
22.56
1,354
 
20
15/08/2014
22.97
22.97
22.80
22.80
2,916
 
19
14/08/2014
23.09
23.09
22.80
23.08
3,890
 
52
13/08/2014
22.80
23.08
22.80
23.08
1,119
 
23
12/08/2014
23.00
23.10
22.84
22.88
4,884
 
51
11/08/2014
23.00
23.28
23.00
23.17
1,911
 
57
08/08/2014
22.51
23.06
22.51
23.02
2,944
 
59
07/08/2014
22.15
23.39
22.10
23.39
18,624
 
203
06/08/2014
22.00
22.24
22.00
22.10
8,456
 
79
05/08/2014
22.10
22.30
22.00
22.00
7,463
 
136
04/08/2014
22.10
22.20
22.10
22.10
3,409
 
79
Euroinvestor around the globe: Euroinvestor.dk | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
Copyright Euroinvestor A/S 2014   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
01 November 2014 02:25:30
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20141028.2 - EUROWEB4 - 2014-11-01 03:25:30 - 2014-11-01 02:25:30 - 1000 - Website: OKAY