Societe Generale Effekten (S5STIT)
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 |
|---|---|---|---|---|---|---|---|
| 1743522900 | 0.0354999 | -0.004 | -10.13 | 0.038 | 0.0405 | 0.0354999 | 50000 |
| 1743436500 | 0.0395 | 0.0015 | 3.95 | 0.04 | 0.0434999 | 0.0375 | 0 |
| 1743180900 | 0.038 | -0.0005 | -1.30 | 0.037 | 0.041 | 0.0354999 | 0 |
| 1743094500 | 0.0385 | -0.012 | -23.76 | 0.05 | 0.0505 | 0.0365 | 110000 |
| 1743008100 | 0.0505 | -0.0015 | -2.88 | 0.0509999 | 0.0515 | 0.049 | 0 |
| 1742921700 | 0.052 | 0 | 0.00 | 0.0509999 | 0.053 | 0.0495 | 10000 |
| 1742835300 | 0.052 | -0.0065 | -11.11 | 0.0565 | 0.0575 | 0.0485 | 95000 |
| 1742576100 | 0.0585 | -0.0035 | -5.65 | 0.0605 | 0.0645 | 0.057 | 45000 |
| 1742489700 | 0.062 | 0.0025 | 4.20 | 0.0585 | 0.0645 | 0.057 | 50000 |
| 1742403300 | 0.0595 | 0.002 | 3.48 | 0.059 | 0.0615 | 0.058 | 40000 |
| 1742316900 | 0.0575 | 0.004 | 7.48 | 0.053 | 0.06 | 0.0505 | 130000 |
| 1742230500 | 0.0535 | -0.0015 | -2.73 | 0.0535 | 0.054 | 0.0485 | 12000 |
| 1741971300 | 0.055 | -0.024 | -30.38 | 0.0785 | 0.0785 | 0.0505 | 85000 |
| 1741884900 | 0.079 | -0.0085 | -9.71 | 0.088 | 0.088 | 0.078 | 0 |
| 1741798500 | 0.0875 | -0.006 | -6.42 | 0.0915 | 0.0925 | 0.0855 | 7500 |
| 1741712100 | 0.0935 | 0.0065001 | 7.47 | 0.0869999 | 0.094 | 0.08 | 0 |
| 1741625700 | 0.0869999 | 0 | 0.00 | 0.084 | 0.0915 | 0.083 | 0 |
| 1741366500 | 0.0869999 | -0.019 | -17.92 | 0.1085 | 0.1085 | 0.085 | 5000 |
| 1741280100 | 0.106 | -0.0165 | -13.47 | 0.1165 | 0.1165 | 0.0925 | 76000 |
| 1741193700 | 0.1225 | -0.0055 | -4.30 | 0.1215 | 0.1245 | 0.115 | 0 |
| 1741107300 | 0.128 | 0.027 | 26.73 | 0.1035 | 0.129 | 0.103 | 2000 |
| 1741020900 | 0.101 | -0.001 | -0.98 | 0.098 | 0.1045 | 0.0955 | 0 |
| 1740761700 | 0.1019999 | -0.0015 | -1.45 | 0.106 | 0.106 | 0.0995 | 0 |
| 1740675300 | 0.1035 | 0.006 | 6.15 | 0.1015 | 0.1065 | 0.0985 | 0 |
| 1740588900 | 0.0975 | -0.001 | -1.02 | 0.0945 | 0.099 | 0.094 | 0 |
| 1740502500 | 0.0985 | 0.001 | 1.03 | 0.098 | 0.1005 | 0.095 | 0 |
| 1740416100 | 0.0975 | -0.001 | -1.02 | 0.097 | 0.101 | 0.0945 | 0 |
| 1740156900 | 0.0985 | 0.0005 | 0.51 | 0.0945 | 0.099 | 0.091 | 0 |
| 1740070500 | 0.098 | 0.007 | 7.69 | 0.091 | 0.0985 | 0.083 | 2000 |
| 1739984100 | 0.091 | 0.0045001 | 5.20 | 0.0825 | 0.091 | 0.069 | 2000 |
| 1739897700 | 0.0864999 | -0.01 | -10.36 | 0.0935 | 0.0945 | 0.08 | 0 |
| 1739811300 | 0.0965 | 0.0025 | 2.66 | 0.0905 | 0.103 | 0.0875 | 0 |
| 1739552100 | 0.094 | 0.0285 | 43.51 | 0.0665 | 0.0945 | 0.066 | 399899 |
| 1739465700 | 0.0655 | 0.004 | 6.50 | 0.0575 | 0.0655 | 0.05 | 141297 |
| 1739379300 | 0.0615 | 0 | 0.00 | 0.0605 | 0.0615 | 0.058 | 86297 |
| 1739292900 | 0.0615 | -0.001 | -1.60 | 0.0625 | 0.0665 | 0.0595 | 91800 |
| 1739206500 | 0.0625 | -0.0075 | -10.71 | 0.065 | 0.0685 | 0.06 | 62100 |
| 1738947300 | 0.07 | -0.029 | -29.29 | 0.097 | 0.098 | 0.0625 | 284799 |
| 1738860900 | 0.099 | -0.0125 | -11.21 | 0.1085 | 0.112 | 0.098 | 0 |
| 1738774500 | 0.1115 | -0.007 | -5.91 | 0.1205 | 0.1205 | 0.1095 | 44000 |
| 1738688100 | 0.1185 | -0.0075 | -5.95 | 0.124 | 0.1255 | 0.1135 | 1000 |
| 1738601700 | 0.126 | -0.0085 | -6.32 | 0.1455 | 0.1455 | 0.1235 | 1000 |
| 1738342500 | 0.1345 | 0.003 | 2.28 | 0.1285 | 0.136 | 0.125 | 0 |
| 1738256100 | 0.1315 | -0.004 | -2.95 | 0.131 | 0.135 | 0.123 | 0 |
| 1738169700 | 0.1355 | 0.006 | 4.63 | 0.1285 | 0.137 | 0.1265 | 0 |
| 1738083300 | 0.1295 | -0.0275 | -17.52 | 0.1535 | 0.156 | 0.1205 | 5600 |
| 1737996900 | 0.157 | -0.009 | -5.42 | 0.17 | 0.1715 | 0.151 | 0 |
| 1737737700 | 0.166 | 0.008 | 5.06 | 0.1555 | 0.167 | 0.146 | 0 |
| 1737651300 | 0.158 | -0.0015 | -0.94 | 0.16 | 0.1724999 | 0.1515 | 2000 |
| 1737564900 | 0.1595 | 0.0025 | 1.59 | 0.155 | 0.1605 | 0.1305 | 52000 |
| 1737478500 | 0.157 | 0.0085 | 5.72 | 0.1505 | 0.161 | 0.145 | 50000 |
| 1737392100 | 0.1485 | 0 | 0.00 | 0.1465 | 0.16 | 0.138 | 0 |
| 1737132900 | 0.1485 | -0.0095 | -6.01 | 0.153 | 0.156 | 0.146 | 0 |
| 1737046500 | 0.158 | -0.001 | -0.63 | 0.157 | 0.1645 | 0.1465 | 7500 |
| 1736960100 | 0.159 | -0.0005 | -0.31 | 0.1565 | 0.176 | 0.1545 | 0 |
| 1736873700 | 0.1595 | -0.0095 | -5.62 | 0.1645 | 0.168 | 0.1375 | 0 |
| 1736787300 | 0.169 | -0.0035 | -2.03 | 0.179 | 0.1805 | 0.159 | 0 |
| 1736528100 | 0.1724999 | 0.0094999 | 5.83 | 0.1615 | 0.1739999 | 0.1545 | 2000 |
| 1736441700 | 0.163 | -0.002 | -1.21 | 0.1635 | 0.1724999 | 0.159 | 0 |
| 1736355300 | 0.165 | -0.0135 | -7.56 | 0.179 | 0.1805 | 0.1635 | 0 |
| 1736268900 | 0.1785 | -0.043 | -19.41 | 0.224 | 0.224 | 0.1729999 | 1000 |
| 1736182500 | 0.2215 | -0.0005 | -0.23 | 0.224 | 0.234 | 0.212 | 0 |
| 1735923300 | 0.222 | 0.024 | 12.12 | 0.1995 | 0.222 | 0.198 | 1000 |
| 1735836900 | 0.198 | -0.0155 | -7.26 | 0.203 | 0.2044999 | 0.1885 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
