Societe Generale Effekten (SAMDS5)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718985300 | 0.013 | 0.002 | 18.18 | 0.013 | 0.014 | 0.0125 | 0 |
| 1718898900 | 0.011 | -0.0065 | -37.14 | 0.017 | 0.0175 | 0.0105 | 180000 |
| 1718812500 | 0.0175 | 0.001 | 6.06 | 0.0165 | 0.018 | 0.0165 | 0 |
| 1718726100 | 0.0165 | 0.001 | 6.45 | 0.015 | 0.0165 | 0.0145 | 0 |
| 1718639700 | 0.0155 | 0.001 | 6.90 | 0.014 | 0.0165 | 0.014 | 0 |
| 1718380500 | 0.0145 | 0 | 0.00 | 0.0145 | 0.015 | 0.0135 | 20000 |
| 1718294100 | 0.0145 | 0.0015 | 11.54 | 0.014 | 0.0155 | 0.013 | 130000 |
| 1718207700 | 0.013 | -0.0015 | -10.34 | 0.014 | 0.0145 | 0.013 | 0 |
| 1718121300 | 0.0145 | 0.0015 | 11.54 | 0.0135 | 0.0155 | 0.0135 | 0 |
| 1718034900 | 0.013 | 0.0015 | 13.04 | 0.0135 | 0.014 | 0.012 | 0 |
| 1717775700 | 0.0115 | 0 | 0.00 | 0.011 | 0.012 | 0.0105 | 0 |
| 1717689300 | 0.0115 | 0 | 0.00 | 0.0115 | 0.012 | 0.0105 | 0 |
| 1717602900 | 0.0115 | -0.0025 | -17.86 | 0.014 | 0.0145 | 0.0115 | 0 |
| 1717516500 | 0.014 | 0.0015 | 12.00 | 0.0135 | 0.014 | 0.013 | 0 |
| 1717430100 | 0.0125 | -0.001 | -7.41 | 0.0115 | 0.013 | 0.0105 | 96667 |
| 1717170900 | 0.0135 | 0.0015 | 12.50 | 0.0125 | 0.0135 | 0.011 | 216338 |
| 1717084500 | 0.012 | 0 | 0.00 | 0.013 | 0.0135 | 0.0115 | 4000000 |
| 1716998100 | 0.012 | 0.0015 | 14.29 | 0.0105 | 0.013 | 0.0105 | 0 |
| 1716911700 | 0.0105 | -0.001 | -8.70 | 0.011 | 0.0125 | 0.0105 | 0 |
| 1716825300 | 0.0115 | -0.001 | -8.00 | 0.012 | 0.012 | 0.0115 | 0 |
| 1716566100 | 0.0125 | -0.0015 | -10.71 | 0.015 | 0.015 | 0.0125 | 80000 |
| 1716479700 | 0.014 | 0.0015 | 12.00 | 0.012 | 0.015 | 0.011 | 3000 |
| 1716393300 | 0.0125 | -0.001 | -7.41 | 0.013 | 0.0135 | 0.012 | 0 |
| 1716306900 | 0.0135 | 0.0005 | 3.85 | 0.0125 | 0.014 | 0.0125 | 0 |
| 1716220500 | 0.013 | 0.0005 | 4.00 | 0.013 | 0.0135 | 0.0125 | 0 |
| 1715961300 | 0.0125 | 0 | 0.00 | 0.014 | 0.0145 | 0.012 | 0 |
| 1715874900 | 0.0125 | -0.005 | -28.57 | 0.0155 | 0.0155 | 0.0125 | 0 |
| 1715788500 | 0.0175 | -0.003 | -14.63 | 0.02 | 0.0205 | 0.017 | 0 |
| 1715702100 | 0.0205 | -0.0005 | -2.38 | 0.023 | 0.0235 | 0.0205 | 0 |
| 1715615700 | 0.021 | -0.0005 | -2.33 | 0.021 | 0.0214999 | 0.0205 | 0 |
| 1715356500 | 0.0214999 | 0.0004999 | 2.38 | 0.0205 | 0.022 | 0.0185 | 39474 |
| 1715270100 | 0.021 | 0 | 0.00 | 0.021 | 0.0225 | 0.02 | 0 |
| 1715183700 | 0.021 | 0.0025 | 13.51 | 0.0195 | 0.021 | 0.0195 | 0 |
| 1715097300 | 0.0185 | -0.0005 | -2.63 | 0.0185 | 0.02 | 0.018 | 0 |
| 1715010900 | 0.019 | -0.006 | -24.00 | 0.022 | 0.022 | 0.019 | 0 |
| 1714751700 | 0.025 | -0.003 | -10.71 | 0.0265 | 0.0275 | 0.024 | 30000 |
| 1714665300 | 0.028 | 0.0095 | 51.35 | 0.0285 | 0.03 | 0.0265 | 0 |
| 1714492500 | 0.0185 | 0 | 0.00 | 0.018 | 0.019 | 0.017 | 0 |
| 1714406100 | 0.0185 | -0.0015 | -7.50 | 0.019 | 0.021 | 0.0185 | 100000 |
| 1714146900 | 0.02 | -0.004 | -16.67 | 0.0195 | 0.023 | 0.0195 | 0 |
| 1714060500 | 0.024 | -0.0005 | -2.04 | 0.0265 | 0.027 | 0.0235 | 0 |
| 1713974100 | 0.0245 | 0.001 | 4.26 | 0.0225 | 0.0245 | 0.0205 | 26000 |
| 1713887700 | 0.0235 | -0.006 | -20.34 | 0.0275 | 0.028 | 0.0235 | 0 |
| 1713801300 | 0.0295 | 0.002 | 7.27 | 0.0285 | 0.0305 | 0.0265 | 0 |
| 1713542100 | 0.0275 | 0.005 | 22.22 | 0.0254999 | 0.0275 | 0.023 | 3000 |
| 1713455700 | 0.0225 | 0.0025 | 12.50 | 0.0225 | 0.025 | 0.021 | 150000 |
| 1713369300 | 0.02 | 0.002 | 11.11 | 0.0195 | 0.0205 | 0.018 | 0 |
| 1713282900 | 0.018 | -0.001 | -5.26 | 0.021 | 0.021 | 0.018 | 100000 |
| 1713196500 | 0.019 | 0.0005 | 2.70 | 0.0195 | 0.0205 | 0.0185 | 0 |
| 1712937300 | 0.0185 | 0.0025 | 15.63 | 0.016 | 0.0195 | 0.016 | 0 |
| 1712850900 | 0.016 | -0.001 | -5.88 | 0.0175 | 0.018 | 0.0155 | 54054 |
| 1712764500 | 0.017 | 0.0005 | 3.03 | 0.015 | 0.0185 | 0.015 | 50000 |
| 1712678100 | 0.0165 | 0.0005 | 3.13 | 0.0155 | 0.017 | 0.0155 | 0 |
| 1712591700 | 0.016 | 0.0005 | 3.23 | 0.015 | 0.017 | 0.015 | 35000 |
| 1712332500 | 0.0155 | 0.0015 | 10.71 | 0.0175 | 0.018 | 0.015 | 0 |
| 1712246100 | 0.014 | 0.0015 | 12.00 | 0.0125 | 0.014 | 0.012 | 0 |
| 1712159700 | 0.0125 | -0.002 | -13.79 | 0.014 | 0.0145 | 0.0125 | 0 |
| 1712073300 | 0.0145 | 0.002 | 16.00 | 0.012 | 0.015 | 0.012 | 0 |
| 1711644900 | 0.0125 | -0.001 | -7.41 | 0.013 | 0.0135 | 0.012 | 0 |
| 1711558500 | 0.0135 | 0.001 | 8.00 | 0.013 | 0.0145 | 0.013 | 0 |
| 1711472100 | 0.0125 | -0.0005 | -3.85 | 0.013 | 0.0145 | 0.012 | 0 |
| 1711385700 | 0.013 | -0.001 | -7.14 | 0.0145 | 0.0155 | 0.012 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
