Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INMD.US
14.82+0.13(+0.88%)(czas lokalny: 02.01.2026 16:00)InMode Ltd.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 14.72 | 14.85 | 14.69 | 14.70 | 32 383 | 0 |
| 30.12.2025 | 14.72 | 14.95 | 14.68 | 14.85 | 29 691 | 0 |
| 29.12.2025 | 14.81 | 14.85 | 14.66 | 14.80 | 33 224 | 0 |
| 26.12.2025 | 14.36 | 14.64 | 14.36 | 14.62 | 415 400 | 0 |
| 24.12.2025 | 14.37 | 14.52 | 14.34 | 14.47 | 137 428 | 0 |
| 23.12.2025 | 14.40 | 14.46 | 14.33 | 14.36 | 13 549 | 0 |
| 22.12.2025 | 14.35 | 14.59 | 14.32 | 14.44 | 24 520 | 0 |
| 19.12.2025 | 14.56 | 14.60 | 14.35 | 14.36 | 692 200 | 0 |
| 18.12.2025 | 14.36 | 14.57 | 14.36 | 14.54 | 27 336 | 0 |
| 17.12.2025 | 14.35 | 14.62 | 14.30 | 14.32 | 18 342 | 0 |
| 16.12.2025 | 14.32 | 14.57 | 14.29 | 14.50 | 35 828 | 0 |
| 15.12.2025 | 14.64 | 14.66 | 14.31 | 14.33 | 20 853 | 0 |
| 12.12.2025 | 14.51 | 14.63 | 14.45 | 14.53 | 36 359 | 0 |
| 11.12.2025 | 14.51 | 14.53 | 14.38 | 14.46 | 33 781 | 0 |
| 10.12.2025 | 14.36 | 14.57 | 14.32 | 14.52 | 20 126 | 0 |
| 09.12.2025 | 14.36 | 14.48 | 14.30 | 14.34 | 19 030 | 0 |
| 08.12.2025 | 14.34 | 14.44 | 14.27 | 14.38 | 24 604 | 0 |
| 05.12.2025 | 14.40 | 14.63 | 14.40 | 14.42 | 31 620 | 0 |
| 04.12.2025 | 14.45 | 14.53 | 14.30 | 14.34 | 17 034 | 0 |
| 03.12.2025 | 14.32 | 14.50 | 14.31 | 14.42 | 27 552 | 0 |
| 02.12.2025 | 14.27 | 14.38 | 14.10 | 14.24 | 39 790 | 0 |
| 01.12.2025 | 14.12 | 14.44 | 14.11 | 14.27 | 55 345 | 0 |
| 28.11.2025 | 14.05 | 14.28 | 13.96 | 14.23 | 16 551 | 0 |
| 26.11.2025 | 14.12 | 14.16 | 13.97 | 14.05 | 23 353 | 0 |
| 25.11.2025 | 13.89 | 14.16 | 13.86 | 14.13 | 22 070 | 0 |
| 24.11.2025 | 14.01 | 14.03 | 13.82 | 13.82 | 20 688 | 0 |
| 21.11.2025 | 13.79 | 14.10 | 13.77 | 14.06 | 39 295 | 0 |
| 20.11.2025 | 14.23 | 14.28 | 13.72 | 13.74 | 54 729 | 0 |
| 19.11.2025 | 14.15 | 14.19 | 14.00 | 14.05 | 34 768 | 0 |
| 18.11.2025 | 13.71 | 14.21 | 13.67 | 14.14 | 99 576 | 0 |
| 17.11.2025 | 14.04 | 14.10 | 13.74 | 13.89 | 91 450 | 0 |
| 14.11.2025 | 14.25 | 14.35 | 14.11 | 14.16 | 87 801 | 0 |
| 13.11.2025 | 14.50 | 14.65 | 14.26 | 14.27 | 45 663 | 0 |
| 12.11.2025 | 14.68 | 14.79 | 14.50 | 14.60 | 64 347 | 0 |
| 11.11.2025 | 14.62 | 14.72 | 14.50 | 14.50 | 99 309 | 0 |
| 10.11.2025 | 14.53 | 14.70 | 14.40 | 14.61 | 82 635 | 0 |
| 07.11.2025 | 14.35 | 14.62 | 14.31 | 14.45 | 476 200 | 0 |
| 06.11.2025 | 14.38 | 14.55 | 14.20 | 14.45 | 107 742 | 0 |
| 05.11.2025 | 14.52 | 14.63 | 14.20 | 14.56 | 109 542 | 0 |
| 04.11.2025 | 14.54 | 14.74 | 14.52 | 14.63 | 104 472 | 0 |
| 03.11.2025 | 14.60 | 14.75 | 14.50 | 14.72 | 105 369 | 0 |
| 31.10.2025 | 14.72 | 14.87 | 14.61 | 14.77 | 409 200 | 0 |
| 30.10.2025 | 14.92 | 15.13 | 14.67 | 14.70 | 70 330 | 0 |
| 29.10.2025 | 15.24 | 15.28 | 14.86 | 14.90 | 21 195 | 0 |
| 28.10.2025 | 15.52 | 15.57 | 15.19 | 15.26 | 28 056 | 0 |
| 27.10.2025 | 15.40 | 15.68 | 15.28 | 15.66 | 44 824 | 0 |
| 24.10.2025 | 15.55 | 15.86 | 15.29 | 15.31 | 491 700 | 0 |
| 23.10.2025 | 15.73 | 15.73 | 15.41 | 15.51 | 16 868 | 0 |
| 22.10.2025 | 15.99 | 16.06 | 15.50 | 15.55 | 27 660 | 0 |
| 21.10.2025 | 15.99 | 16.24 | 15.98 | 16.01 | 30 608 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
