InspireMD Inc (NSPR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 04/08/2025 |
33.402 |
-2,20%
|
2,89
|
2,65
|
2,89
|
2,67
|
| 01/08/2025 |
6.292 |
-2,15%
|
2,77
|
2,59
|
2,77
|
2,73
|
| 31/07/2025 |
49.022 |
15,29%
|
2,43
|
2,43
|
2,90
|
2,79
|
| 30/07/2025 |
1.828 |
-1,22%
|
2,43
|
2,41
|
2,48
|
2,42
|
| 29/07/2025 |
858 |
0,82%
|
2,43
|
2,43
|
2,48
|
2,45
|
| 28/07/2025 |
1.566 |
-0,82%
|
2,42
|
2,42
|
2,43
|
2,43
|
| 25/07/2025 |
2.046 |
0,41%
|
2,46
|
2,425
|
2,46
|
2,45
|
| 24/07/2025 |
17.891 |
-2,40%
|
2,51
|
2,34
|
2,52
|
2,44
|
| 23/07/2025 |
3.528 |
-0,79%
|
2,54
|
2,45
|
2,54
|
2,50
|
| 22/07/2025 |
6.003 |
0,80%
|
2,55
|
2,49
|
2,55
|
2,52
|
| 21/07/2025 |
9.111 |
5,93%
|
2,42
|
2,39
|
2,53
|
2,50
|
| 18/07/2025 |
942 |
-2,07%
|
2,42
|
2,36
|
2,44
|
2,36
|
| 17/07/2025 |
4.211 |
2,99%
|
2,36
|
2,32
|
2,45
|
2,41
|
| 16/07/2025 |
2.240 |
1,74%
|
2,32
|
2,29
|
2,365
|
2,34
|
| 15/07/2025 |
9.902 |
-2,13%
|
2,33
|
2,30
|
2,35
|
2,30
|
| 14/07/2025 |
11.198 |
-0,42%
|
2,33
|
2,33
|
2,43
|
2,35
|
| 11/07/2025 |
14.170 |
-2,88%
|
2,45
|
2,36
|
2,45
|
2,36
|
| 10/07/2025 |
8.681 |
0,00%
|
2,27
|
2,27
|
2,47
|
2,43
|
| 09/07/2025 |
27.502 |
7,52%
|
2,46
|
2,25
|
2,46
|
2,43
|
| 08/07/2025 |
3.754 |
1,80%
|
2,21
|
2,21
|
2,27
|
2,26
|
| 07/07/2025 |
24.666 |
-0,89%
|
2,25
|
2,21
|
2,35
|
2,22
|
| 04/07/2025 |
38.984 |
1,34%
|
2,26
|
2,2009
|
2,285
|
2,24
|
| 03/07/2025 |
9.337 |
0,45%
|
2,26
|
2,23
|
2,285
|
2,24
|
| 02/07/2025 |
13.912 |
0,00%
|
2,26
|
2,135
|
2,27
|
2,23
|
| 01/07/2025 |
8.615 |
-1,76%
|
2,27
|
2,19
|
2,27
|
2,23
|
| 30/06/2025 |
14.745 |
-0,87%
|
2,27
|
2,25
|
2,32
|
2,27
|
| 27/06/2025 |
54.653 |
1,33%
|
2,24
|
2,16
|
2,295
|
2,29
|
| 26/06/2025 |
37.713 |
0,89%
|
2,23
|
2,10
|
2,28
|
2,26
|
| 25/06/2025 |
106.798 |
-8,94%
|
2,33
|
2,00
|
2,33
|
2,24
|
| 24/06/2025 |
711.205 |
-2,38%
|
2,58
|
2,46
|
2,59
|
2,46
|
| 23/06/2025 |
29.221 |
3,70%
|
2,41
|
2,40
|
2,55
|
2,52
|
| 20/06/2025 |
3.305 |
0,41%
|
2,48
|
2,43
|
2,50
|
2,43
|
| 19/06/2025 |
21.841 |
0,00%
|
2,41
|
2,40
|
2,50
|
2,42
|
| 18/06/2025 |
1.269 |
0,41%
|
2,41
|
2,41
|
2,45
|
2,42
|
| 17/06/2025 |
2.147 |
-1,63%
|
2,47
|
2,41
|
2,47
|
2,41
|
| 16/06/2025 |
2.956 |
2,51%
|
2,32
|
2,32
|
2,49
|
2,45
|
| 13/06/2025 |
43.147 |
-4,40%
|
2,45
|
2,29
|
2,50
|
2,39
|
| 12/06/2025 |
691 |
2,04%
|
2,42
|
2,42
|
2,50
|
2,50
|
| 11/06/2025 |
7.861 |
0,41%
|
2,42
|
2,42
|
2,50
|
2,45
|
| 10/06/2025 |
4.140 |
1,67%
|
2,40
|
2,40
|
2,44
|
2,44
|
| 09/06/2025 |
12.072 |
-4,00%
|
2,51
|
2,40
|
2,51
|
2,40
|
| 06/06/2025 |
41.804 |
0,00%
|
2,50
|
2,495
|
2,51
|
2,50
|
| 05/06/2025 |
19.969 |
-3,85%
|
2,60
|
2,50
|
2,60
|
2,50
|
| 04/06/2025 |
19.373 |
1,96%
|
2,57
|
2,57
|
2,64
|
2,60
|
| 03/06/2025 |
3.495 |
0,39%
|
2,58
|
2,51
|
2,60
|
2,55
|
| 02/06/2025 |
2.104 |
-0,78%
|
2,60
|
2,49
|
2,60
|
2,54
|
| 30/05/2025 |
6.138 |
0,00%
|
2,48
|
2,47
|
2,56
|
2,56
|
| 29/05/2025 |
3.194 |
4,49%
|
2,45
|
2,45
|
2,59
|
2,56
|
| 28/05/2025 |
5.545 |
-1,61%
|
2,50
|
2,45
|
2,50
|
2,45
|
| 27/05/2025 |
3.209 |
-1,58%
|
2,57
|
2,49
|
2,57
|
2,49
|
| 23/05/2025 |
4.344 |
8,58%
|
2,26
|
2,26
|
2,53
|
2,53
|
| 22/05/2025 |
10.898 |
4,72%
|
2,23
|
2,21
|
2,33
|
2,33
|
| 21/05/2025 |
5.876 |
1,60%
|
2,25
|
2,20
|
2,25
|
2,225
|
| 20/05/2025 |
4.013 |
-3,10%
|
2,30
|
2,19
|
2,30
|
2,19
|
| 19/05/2025 |
15.001 |
-4,24%
|
2,42
|
2,26
|
2,42
|
2,26
|
| 16/05/2025 |
3.503 |
-0,42%
|
2,39
|
2,33
|
2,39
|
2,36
|
| 15/05/2025 |
5.968 |
0,42%
|
2,39
|
2,34
|
2,41
|
2,37
|
| 14/05/2025 |
3.941 |
-2,88%
|
2,45
|
2,36
|
2,45
|
2,36
|
| 13/05/2025 |
5.135 |
-5,81%
|
2,59
|
2,41
|
2,59
|
2,43
|
| 12/05/2025 |
3.145 |
-0,77%
|
2,65
|
2,53
|
2,65
|
2,58
|
| 09/05/2025 |
5.741 |
0,00%
|
2,60
|
2,56
|
2,60
|
2,60
|
| 08/05/2025 |
5.068 |
1,96%
|
2,60
|
2,55
|
2,60
|
2,60
|
| 07/05/2025 |
1.132 |
1,19%
|
2,50
|
2,50
|
2,55
|
2,55
|
| 06/05/2025 |
32.404 |
-3,08%
|
2,60
|
2,42
|
2,75
|
2,52
|
| 05/05/2025 |
42.358 |
-3,70%
|
2,75
|
2,59
|
2,79
|
2,60
|
| 02/05/2025 |
15.914 |
3,85%
|
2,60
|
2,59
|
2,70
|
2,70
|
| 01/05/2025 |
20.078 |
2,36%
|
2,67
|
2,58
|
2,72
|
2,60
|
| 30/04/2025 |
1.948 |
3,53%
|
2,40
|
2,40
|
2,59
|
2,54
|
| 29/04/2025 |
64.653 |
5,75%
|
2,43
|
2,3852
|
2,68
|
2,4534
|
| 28/04/2025 |
47.621 |
-10,42%
|
2,535
|
2,31
|
2,5918
|
2,32
|
| 25/04/2025 |
37.409 |
-0,38%
|
2,60
|
2,525
|
2,60
|
2,59
|
| 24/04/2025 |
17.372 |
0,39%
|
2,60
|
2,584
|
2,60
|
2,60
|
| 23/04/2025 |
22.559 |
1,57%
|
2,59
|
2,57
|
2,60
|
2,59
|
| 22/04/2025 |
22.469 |
-1,92%
|
2,596
|
2,55
|
2,60
|
2,55
|
| 21/04/2025 |
34.416 |
0,39%
|
2,60
|
2,54
|
2,60
|
2,60
|
| 17/04/2025 |
61.613 |
-0,38%
|
2,59
|
2,535
|
2,59
|
2,59
|
| 16/04/2025 |
27.927 |
5,69%
|
2,60
|
2,459
|
2,60
|
2,60
|
| 15/04/2025 |
24.436 |
-5,38%
|
2,53
|
2,37
|
2,60
|
2,46
|
| 14/04/2025 |
74.217 |
1,56%
|
2,54
|
2,4794
|
2,60
|
2,60
|
| 11/04/2025 |
15.904 |
-3,76%
|
2,60
|
2,545
|
2,60
|
2,56
|
| 10/04/2025 |
30.613 |
2,31%
|
2,68
|
2,51
|
2,68
|
2,66
|
| 09/04/2025 |
27.476 |
-2,62%
|
2,65
|
2,565
|
2,65
|
2,60
|
| 08/04/2025 |
17.479 |
3,09%
|
2,59
|
2,5312
|
2,69
|
2,67
|
| 07/04/2025 |
34.737 |
-1,89%
|
2,64
|
2,1801
|
2,64
|
2,59
|
