INSTONE REAL ESTGRP SE Historical Data - INSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

INSTONE REAL ESTGRP SE (INSD)

8.285

0.125

( 1.53% )

Updated: 09:33:05

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719591300	8.2	-0.1	-1.20	8.27	8.2899999	7.96	4286
1719504900	8.3	0	0.00	8.32	8.38	8.275	576
1719418500	8.3	-0.31	-3.60	8.52	8.52	8.3	2611
1719332100	8.61	-0.1	-1.15	8.6	8.675	8.555	1814
1719245700	8.71	0.09	1.04	8.61	8.71	8.61	1674
1718986500	8.6199999	-0.02	-0.23	8.63	8.63	8.6199999	320
1718900100	8.64	0.03	0.35	8.66	8.66	8.63	1275
1718813700	8.61	-0.12	-1.37	8.71	8.74	8.61	250
1718727300	8.73	-0.05	-0.57	8.8	8.8	8.73	152
1718640900	8.78	0	0.00	8.77	8.78	8.77	184
1718381700	8.78	-0.18	-2.01	8.78	8.78	8.65	278
1718295300	8.96	-0.2	-2.13	9.11	9.11	8.9	1384
1718208900	9.155	-0.05	-0.49	9.135	9.21	9.05	2297
1718122500	9.2	-0.3	-3.16	9.38	9.41	9.19	555
1718036100	9.5	0.02	0.21	9.35	9.51	9.26	1411
1717776900	9.48	-0.56	-5.58	9.83	9.88	9.35	1053
1717690500	10.04	0.02	0.20	9.91	10.28	9.91	905
1717604100	10.02	0.23	2.40	9.78	10.02	9.78	1205
1717517700	9.785	0.01	0.05	9.7899999	9.7899999	9.68	402
1717431300	9.78	0.47	5.05	9.32	9.78	9.32	865
1717172100	9.31	0.16	1.75	9.09	9.31	8.99	1744
1717085700	9.15	0.29	3.27	8.88	9.16	8.88	452
1716999300	8.86	-0.05	-0.56	8.83	8.86	8.83	226
1716912900	8.91	-0.17	-1.87	9.1	9.1	8.89	370
1716826500	9.08	-0.07	-0.77	9.1199999	9.1199999	9.06	353
1716567300	9.15	-0.09	-0.97	9.15	9.17	9.1	216
1716480900	9.24	0.14	1.54	9.1	9.32	9.1	1377
1716394500	9.1	-0.28	-2.93	9.33	9.33	9.1	327
1716308100	9.375	0.06	0.70	9.31	9.38	9.17	477
1716221700	9.31	0.16	1.75	9.18	9.33	9.18	963
1715962500	9.15	0.12	1.27	8.95	9.23	8.95	2305
1715876100	9.035	0.37	4.21	9.03	9.21	9.03	545
1715789700	8.67	0.38	4.58	8.41	8.67	8.41	1129
1715703300	8.2899999	-0.31	-3.60	8.3	8.36	8.22	817
1715616900	8.6	-0.06	-0.69	8.67	8.67	8.575	1463
1715357700	8.66	-0.29	-3.24	9.18	9.18	8.64	1578
1715271300	8.95	-0.21	-2.29	8.85	9	8.71	3130
1715184900	9.16	-0.22	-2.35	9.2	9.21	9.16	1704
1715098500	9.38	0.21	2.29	9.35	9.45	9.32	2599
1715012100	9.17	0.13	1.44	9.1199999	9.22	9.075	602
1714752900	9.0399999	0.12	1.35	8.86	9.0399999	8.86	112
1714666500	8.92	0.29	3.36	8.735	8.92	8.73	465
1714580100	8.63	0	0.00	8.63	8.63	8.63	0
1714493700	8.63	-0.07	-0.80	8.83	8.83	8.63	1144
1714407300	8.7	-0.11	-1.25	8.77	8.77	8.7	553
1714148100	8.81	0.13	1.50	8.75	8.81	8.7449999	611
1714061700	8.68	-0.01	-0.12	8.72	8.78	8.61	1985
1713975300	8.69	-0.13	-1.47	8.66	8.69	8.66	422
1713888900	8.82	0.14	1.61	8.82	8.82	8.82	118
1713802500	8.68	-0.04	-0.46	8.75	8.8	8.63	561
1713543300	8.72	0.08	0.93	8.41	8.78	8.41	906
1713456900	8.64	0.05	0.58	8.7	8.71	8.64	719
1713370500	8.59	-0.17	-1.94	8.65	8.8699999	8.59	5358
1713284100	8.76	-0.2	-2.23	8.59	8.76	8.59	1083
1713197700	8.96	-0.03	-0.28	9.09	9.13	8.91	1976
1712938500	8.985	0.14	1.53	8.99	8.99	8.955	450
1712852100	8.85	0.04	0.45	8.73	8.855	8.73	950
1712765700	8.81	0.18	2.03	8.8699999	8.8699999	8.72	1042
1712679300	8.635	-0.18	-1.99	8.81	8.81	8.6199999	10660
1712592900	8.81	-0.04	-0.45	9.01	9.01	8.77	783
1712333700	8.85	0.16	1.84	8.97	9	8.78	471
1712247300	8.69	0.03	0.35	8.75	8.96	8.65	263
1712160900	8.66	0.24	2.85	8.55	8.67	8.44	632
1712074500	8.42	-0.51	-5.71	8.92	8.955	8.28	2241
1711954800	8.93	0	0.00	8.93	8.93	8.93	0

INSTONE REAL ESTGRP

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions