Ekter R (EKTER)
ASE
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 | 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734967500 | 1.82 | 0.07 | 4.00 | 1.762 | 1.858 | 1.762 | 69381 |
| 1734708300 | 1.75 | 0 | 0.23 | 1.734 | 1.772 | 1.72 | 28714 |
| 1734621900 | 1.746 | -0.05 | -3.00 | 1.778 | 1.796 | 1.74 | 75530 |
| 1734535500 | 1.8 | -0.05 | -2.60 | 1.848 | 1.888 | 1.774 | 152209 |
| 1734449100 | 1.848 | 0.13 | 7.32 | 1.744 | 1.848 | 1.738 | 129718 |
| 1734362700 | 1.722 | -0.02 | -1.03 | 1.74 | 1.762 | 1.708 | 44307 |
| 1734103500 | 1.74 | 0.11 | 6.75 | 1.662 | 1.74 | 1.6439999 | 84020 |
| 1734017100 | 1.6299999 | -0.01 | -0.61 | 1.652 | 1.67 | 1.6299999 | 34486 |
| 1733930700 | 1.6399999 | 0.11 | 7.33 | 1.526 | 1.65 | 1.524 | 91607 |
| 1733844300 | 1.528 | 0.01 | 0.53 | 1.534 | 1.534 | 1.522 | 26612 |
| 1733757900 | 1.52 | 0.01 | 0.40 | 1.52 | 1.536 | 1.52 | 11944 |
| 1733498700 | 1.514 | -0 | -0.26 | 1.492 | 1.534 | 1.492 | 36426 |
| 1733412300 | 1.518 | -0.02 | -1.04 | 1.51 | 1.54 | 1.502 | 46051 |
| 1733325900 | 1.534 | 0 | 0.00 | 1.524 | 1.548 | 1.524 | 31454 |
| 1733239500 | 1.534 | 0 | 0.26 | 1.542 | 1.55 | 1.532 | 35132 |
| 1733153100 | 1.53 | 0.01 | 0.79 | 1.508 | 1.534 | 1.5 | 39316 |
| 1732893900 | 1.518 | 0.03 | 1.88 | 1.518 | 1.52 | 1.496 | 24657 |
| 1732807500 | 1.49 | -0.01 | -0.67 | 1.5 | 1.518 | 1.486 | 33371 |
| 1732721100 | 1.5 | -0.01 | -0.66 | 1.512 | 1.512 | 1.46 | 31512 |
| 1732634700 | 1.51 | 0.01 | 0.40 | 1.504 | 1.532 | 1.484 | 30500 |
| 1732548300 | 1.504 | 0.06 | 4.01 | 1.454 | 1.518 | 1.398 | 46045 |
| 1732289100 | 1.446 | 0.02 | 1.54 | 1.43 | 1.45 | 1.408 | 29038 |
| 1732202700 | 1.424 | 0.01 | 0.85 | 1.402 | 1.434 | 1.348 | 31702 |
| 1732116300 | 1.412 | 0.02 | 1.29 | 1.416 | 1.474 | 1.412 | 32302 |
| 1732029900 | 1.3939999 | -0.09 | -5.81 | 1.496 | 1.52 | 1.3919999 | 62356 |
| 1731943500 | 1.48 | -0.09 | -5.73 | 1.592 | 1.592 | 1.48 | 38621 |
| 1731684300 | 1.57 | -0.01 | -0.63 | 1.59 | 1.592 | 1.546 | 26950 |
| 1731597900 | 1.58 | 0.12 | 8.07 | 1.46 | 1.58 | 1.456 | 101932 |
| 1731511440 | 1.462 | 0.06 | 4.43 | 1.3879999 | 1.48 | 1.3819999 | 58668 |
| 1731425100 | 1.4 | -0.01 | -0.99 | 1.402 | 1.404 | 1.368 | 74707 |
| 1731338700 | 1.414 | 0 | 0.00 | 1.418 | 1.446 | 1.4 | 51195 |
| 1731079500 | 1.414 | -0.03 | -1.81 | 1.44 | 1.466 | 1.3939999 | 44436 |
| 1730993100 | 1.44 | -0.02 | -1.64 | 1.454 | 1.474 | 1.44 | 41069 |
| 1730906700 | 1.464 | 0.01 | 0.69 | 1.466 | 1.478 | 1.444 | 33427 |
| 1730820300 | 1.454 | 0 | 0.00 | 1.45 | 1.458 | 1.44 | 16862 |
| 1730733900 | 1.454 | -0.01 | -0.95 | 1.476 | 1.48 | 1.432 | 24181 |
| 1730474700 | 1.468 | 0.03 | 1.94 | 1.464 | 1.47 | 1.436 | 39773 |
| 1730388240 | 1.44 | -0.01 | -0.69 | 1.468 | 1.474 | 1.428 | 41010 |
| 1730301900 | 1.45 | -0.03 | -2.03 | 1.468 | 1.5 | 1.45 | 32930 |
| 1730215500 | 1.48 | -0.04 | -2.37 | 1.518 | 1.528 | 1.48 | 35406 |
| 1729866240 | 1.516 | -0.01 | -0.66 | 1.546 | 1.546 | 1.49 | 30723 |
| 1729779900 | 1.526 | -0.02 | -1.17 | 1.548 | 1.55 | 1.514 | 41175 |
| 1729693440 | 1.544 | 0.02 | 1.31 | 1.538 | 1.554 | 1.52 | 25558 |
| 1729607040 | 1.524 | -0.02 | -1.17 | 1.534 | 1.574 | 1.524 | 33138 |
| 1729520700 | 1.542 | -0.05 | -2.90 | 1.578 | 1.578 | 1.524 | 74646 |
| 1729261500 | 1.588 | -0.03 | -1.73 | 1.598 | 1.62 | 1.574 | 47629 |
| 1729175100 | 1.616 | 0.09 | 6.18 | 1.532 | 1.616 | 1.53 | 81281 |
| 1729088700 | 1.522 | 0.01 | 0.40 | 1.534 | 1.534 | 1.51 | 32618 |
| 1729002300 | 1.516 | -0.04 | -2.57 | 1.55 | 1.55 | 1.504 | 37427 |
| 1728915900 | 1.556 | 0.01 | 0.65 | 1.53 | 1.556 | 1.524 | 18946 |
| 1728656700 | 1.546 | 0.01 | 0.65 | 1.538 | 1.56 | 1.502 | 35436 |
| 1728570300 | 1.536 | -0.05 | -2.91 | 1.578 | 1.6 | 1.518 | 60997 |
| 1728483900 | 1.582 | -0.07 | -4.12 | 1.652 | 1.652 | 1.58 | 38394 |
| 1728397500 | 1.65 | 0.09 | 5.63 | 1.572 | 1.666 | 1.52 | 90295 |
| 1728311100 | 1.562 | -0.09 | -5.33 | 1.656 | 1.656 | 1.56 | 81102 |
| 1728051900 | 1.65 | -0.05 | -2.83 | 1.7 | 1.71 | 1.62 | 120231 |
| 1727965500 | 1.698 | 0 | 0.00 | 1.698 | 1.718 | 1.68 | 34270 |
| 1727879100 | 1.698 | -0.07 | -3.74 | 1.7 | 1.73 | 1.676 | 152180 |
| 1727792700 | 1.764 | -0.05 | -2.54 | 1.82 | 1.82 | 1.68 | 119384 |
| 1727706300 | 1.81 | -0.03 | -1.63 | 1.86 | 1.866 | 1.8 | 54727 |
| 1727447100 | 1.84 | -0.07 | -3.66 | 1.86 | 1.91 | 1.806 | 116144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
