InPost SA (PK) Historical Data - INPOY | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
InPost SA (PK) (INPOY)
InPost SA (PK) (INPOY) Historical

InPost SA (PK) (INPOY)

8.94

0.145

(1.65%)

Closed July 07 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1155	1.30885602584	8.8245	9	8.795	448	8.8955372	CS
4	-0.165	-1.81219110379	9.105	9.2345	8.56	656	8.87298862	CS
12	0.735	8.95795246801	8.205	9.35	7.55	1801	8.62661214	CS
26	2.35	35.660091047	6.59	9.35	6.5	1537	8.05738574	CS
52	3.8225	74.6946751343	5.1175	9.35	4.62	3512	6.29384785	CS
156	-1.016	-10.2049015669	9.956	11.34	0.01098	9022	4.85661531	CS
260	-1.81	-16.8372093023	10.75	11.34	0.01098	9624	5.55337397	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720214640	8.94	0.15	1.65	8.94	8.94	8.94	334
1720041000	8.795	-0.21	-2.28	8.795	8.795	8.795	226
1719955380	9	0	0.00	9	9	9	0
1719868980	9	0.18	1.99	9	9	9	582
1719610020	8.8245	0.26	3.09	8.8245	8.8245	8.8245	536
1719523200	8.56	-0.21	-2.36	8.7449999	8.97	8.56	979
1719437040	8.7665	0.19	2.17	8.8	8.8	8.675	1369
1719350880	8.58	-0.26	-2.89	8.58	8.58	8.58	355
1719264540	8.835	0.05	0.51	8.76	8.835	8.76	1848
1719005220	8.7899999	-0.19	-2.12	8.76	8.7899999	8.76	861
1718918640	8.98	-0.25	-2.76	8.98	8.98	8.98	361
1718746140	9.2345	0.27	3.06	9.125	9.2345	9.125	990
1718659680	8.96	-0.12	-1.32	9.02	9.02	8.96	461
1718400540	9.08	0	0.00	9.08	9.08	9.08	0
1718314140	9.08	0.01	0.12	9.08	9.08	9.08	144
1718227380	9.0695	0.1	1.17	9.23	9.23	9.0695	261
1718141280	8.965	0	0.00	8.965	8.965	8.965	0
1718054880	8.965	-0.14	-1.54	8.965	8.965	8.965	365
1717795800	9.105	0.04	0.50	9.105	9.105	9.105	501
1717709400	9.06	0	0.00	9.06	9.06	9.06	79
1717622460	9.06	0.07	0.72	9.15	9.15	9.06	455
1717536360	8.9949999	-0.08	-0.83	9.01	9.1	8.9949999	2188
1717450140	9.07	0.04	0.45	9.07	9.07	9.07	337
1717190940	9.0295	0.2	2.23	9.35	9.35	9.0295	3198
1717104420	8.8325	0	0.00	8.8325	8.8325	8.8325	0
1717018020	8.8325	-0.13	-1.41	8.8325	8.8325	8.8325	1618
1716931740	8.959	-0.15	-1.66	8.7739999	9.07	8.7739999	1261
1716585600	9.11	0	0.00	9.11	9.11	9.11	0
1716499200	9.11	0	0.00	9.11	9.11	9.11	0
1716412800	9.11	-0.17	-1.78	9.11	9.11	9.11	1307
1716326940	9.275	0.13	1.47	9.2	9.275	9.2	285
1716240180	9.1405	0.1	1.11	9.1405	9.1405	9.1405	142
1715981340	9.0399999	0	0.00	9.0399999	9.0399999	9.0399999	0
1715894940	9.0399999	0.32	3.67	9.0399999	9.0399999	9.0399999	654
1715808000	8.72	0.55	6.73	8.99	8.99	8.72	32878
1715722140	8.17	-0.08	-0.97	8.17	8.17	8.17	173
1715635200	8.25	0	0.00	8.25	8.25	8.25	0
1715376000	8.25	0.15	1.85	8.25	8.25	8.25	334
1715289600	8.1	0	0.00	8.1	8.1	8.1	0
1715203200	8.1	-0.09	-1.04	8.1	8.1	8.1	295
1715117340	8.185	0	0.00	8.185	8.185	8.185	0
1715030940	8.185	-0.06	-0.67	8.303	8.303	8.185	4764
1714771740	8.24	0.2	2.49	8.1105	8.24	8.1105	2492
1714684800	8.0399999	0	0.00	8.0399999	8.0399999	8.0399999	0
1714598400	8.0399999	0.34	4.42	7.55	8.0399999	7.55	912
1714512600	7.7	-0.51	-6.18	8.232	8.232	7.7	1752
1714425720	8.207	0.11	1.38	8.207	8.207	8.207	150
1714166940	8.095	0	0.00	8.095	8.095	8.095	0
1714080540	8.095	0	0.00	8.095	8.095	8.095	0
1713994140	8.095	0	0.00	8.095	8.095	8.095	0
1713907740	8.095	-0.01	-0.09	8.09	8.095	7.9725	1465
1713821340	8.102	0.04	0.52	8.102	8.102	8.102	431
1713561900	8.06	-0.11	-1.35	7.8	8.06	7.8	1937
1713475500	8.17	-0.03	-0.37	8.17	8.17	8.17	799
1713389100	8.2	0.16	1.96	8.2	8.2	8.2	161
1713302940	8.0425	-0.46	-5.40	8.14	8.14	8.0425	683
1713216000	8.502	0.3	3.62	8.502	8.502	8.502	5337
1712957160	8.205	-0.1	-1.14	8.205	8.205	8.205	1502
1712870760	8.3	0.2	2.47	8.3859999	8.3859999	8.1199999	877
1712784000	8.1	-0.05	-0.55	8.1	8.1	8.1	2502
1712698140	8.145	-0.07	-0.85	8.34	8.34	8.145	3938
1712611200	8.215	0.46	5.86	8.215	8.215	8.215	1424

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