Societe Generale Effekten (SALIL5)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741712100 | 0.085 | 0.0035 | 4.29 | 0.0815 | 0.093 | 0.0815 | 555400 |
| 1741625700 | 0.0815 | -0.0235 | -22.38 | 0.0975 | 0.0975 | 0.075 | 475901 |
| 1741366500 | 0.105 | 0.0065 | 6.60 | 0.113 | 0.1155 | 0.105 | 689816 |
| 1741280100 | 0.0985 | 0.004 | 4.23 | 0.115 | 0.123 | 0.095 | 431805 |
| 1741193700 | 0.0945 | 0.0275 | 41.04 | 0.084 | 0.0965 | 0.081 | 178000 |
| 1741107300 | 0.067 | -0.019 | -22.09 | 0.0815 | 0.0815 | 0.065 | 579500 |
| 1741020900 | 0.0859999 | 0.0009999 | 1.18 | 0.0864999 | 0.0905 | 0.081 | 187500 |
| 1740761700 | 0.085 | -0.0205 | -19.43 | 0.0775 | 0.088 | 0.075 | 1049701 |
| 1740675300 | 0.1055 | -0.0075 | -6.64 | 0.114 | 0.115 | 0.097 | 344801 |
| 1740588900 | 0.113 | 0.0245 | 27.68 | 0.1165 | 0.1165 | 0.107 | 1435501 |
| 1740502500 | 0.0885 | 0.0045 | 5.36 | 0.091 | 0.092 | 0.081 | 1774047 |
| 1740416100 | 0.084 | -0.0735 | -46.67 | 0.1445 | 0.1445 | 0.075 | 2082298 |
| 1740156900 | 0.1575 | 0.034 | 27.53 | 0.1414999 | 0.161 | 0.1409999 | 1887411 |
| 1740070500 | 0.1235 | 0.0365001 | 41.95 | 0.0845 | 0.15 | 0.077 | 5385639 |
| 1739984100 | 0.0869999 | -0.004 | -4.40 | 0.094 | 0.094 | 0.084 | 1178700 |
| 1739897700 | 0.091 | 0.0005 | 0.55 | 0.0965 | 0.1 | 0.0869999 | 1978800 |
| 1739811300 | 0.0905 | 0.0155 | 20.67 | 0.09 | 0.0905 | 0.082 | 106202 |
| 1739552100 | 0.075 | 0.009 | 13.64 | 0.084 | 0.095 | 0.0714999 | 1881176 |
| 1739465700 | 0.066 | 0.0015 | 2.33 | 0.077 | 0.0785 | 0.0565 | 689500 |
| 1739379300 | 0.0645 | 0.0075 | 13.16 | 0.0605 | 0.0655 | 0.0585 | 1532900 |
| 1739292900 | 0.057 | 0.0095 | 20.00 | 0.0445 | 0.058 | 0.0425 | 1686100 |
| 1739206500 | 0.0475 | 0.01 | 26.67 | 0.044 | 0.048 | 0.0415 | 536999 |
| 1738947300 | 0.0375 | 0.0055 | 17.19 | 0.035 | 0.0415 | 0.034 | 2548499 |
| 1738860900 | 0.032 | 0.0025 | 8.47 | 0.032 | 0.033 | 0.031 | 59000 |
| 1738774500 | 0.0295 | -0.006 | -16.90 | 0.031 | 0.033 | 0.0295 | 228000 |
| 1738688100 | 0.0354999 | 0.0029999 | 9.23 | 0.0305 | 0.036 | 0.0305 | 110000 |
| 1738601700 | 0.0325 | -0.0005 | -1.52 | 0.0254999 | 0.0335 | 0.025 | 103450 |
| 1738342500 | 0.033 | -0.002 | -5.71 | 0.038 | 0.038 | 0.032 | 247958 |
| 1738256100 | 0.035 | 0.002 | 6.06 | 0.029 | 0.035 | 0.027 | 759899 |
| 1738169700 | 0.033 | 0.0125 | 60.98 | 0.027 | 0.034 | 0.027 | 1949430 |
| 1738083300 | 0.0205 | -0.0005 | -2.38 | 0.0205 | 0.0214999 | 0.02 | 10000 |
| 1737996900 | 0.021 | 0.003 | 16.67 | 0.0195 | 0.0214999 | 0.0185 | 142500 |
| 1737737700 | 0.018 | 0.0025 | 16.13 | 0.017 | 0.018 | 0.0165 | 350000 |
| 1737651300 | 0.0155 | -0.0005 | -3.13 | 0.015 | 0.016 | 0.015 | 0 |
| 1737564900 | 0.016 | 0 | 0.00 | 0.0145 | 0.016 | 0.0145 | 0 |
| 1737478500 | 0.016 | -0.002 | -11.11 | 0.017 | 0.0175 | 0.0155 | 50000 |
| 1737392100 | 0.018 | 0.0025 | 16.13 | 0.0175 | 0.0185 | 0.016 | 345000 |
| 1737132900 | 0.0155 | 0.002 | 14.81 | 0.014 | 0.016 | 0.0135 | 4800000 |
| 1737046500 | 0.0135 | 0 | 0.00 | 0.014 | 0.014 | 0.013 | 15000 |
| 1736960100 | 0.0135 | 0.0005 | 3.85 | 0.0135 | 0.014 | 0.0135 | 100000 |
| 1736873700 | 0.013 | 0.0005 | 4.00 | 0.013 | 0.014 | 0.013 | 5000 |
| 1736787300 | 0.0125 | 0 | 0.00 | 0.012 | 0.0125 | 0.0115 | 335000 |
| 1736528100 | 0.0125 | -0.002 | -13.79 | 0.0135 | 0.032 | 0.0125 | 2089700 |
| 1736441700 | 0.0145 | 0 | 0.00 | 0.0145 | 0.015 | 0.014 | 10000 |
| 1736355300 | 0.0145 | -0.002 | -12.12 | 0.0145 | 0.0155 | 0.014 | 150000 |
| 1736268900 | 0.0165 | -0.0005 | -2.94 | 0.0145 | 0.0165 | 0.0145 | 80000 |
| 1736182500 | 0.017 | 0.0005 | 3.03 | 0.0155 | 0.0185 | 0.0155 | 150000 |
| 1735923300 | 0.0165 | 0 | 0.00 | 0.016 | 0.0165 | 0.016 | 0 |
| 1735836900 | 0.0165 | 0.001 | 6.45 | 0.015 | 0.0165 | 0.015 | 200000 |
| 1735577700 | 0.0155 | 0 | 0.00 | 0.0155 | 0.016 | 0.0145 | 271000 |
| 1735318500 | 0.0155 | 0 | 0.00 | 0.016 | 0.017 | 0.0155 | 40000 |
| 1734972900 | 0.0155 | 0.001 | 6.90 | 0.0145 | 0.016 | 0.0145 | 5000 |
| 1734713700 | 0.0145 | -0.002 | -12.12 | 0.014 | 0.015 | 0.0135 | 340000 |
| 1734627300 | 0.0165 | -0.002 | -10.81 | 0.017 | 0.0175 | 0.016 | 234000 |
| 1734540900 | 0.0185 | 0 | 0.00 | 0.019 | 0.019 | 0.0175 | 235000 |
| 1734454500 | 0.0185 | 0 | 0.00 | 0.018 | 0.019 | 0.0175 | 190000 |
| 1734368100 | 0.0185 | -0.0005 | -2.63 | 0.0175 | 0.019 | 0.017 | 410000 |
| 1734108900 | 0.019 | -0.0025 | -11.63 | 0.021 | 0.0214999 | 0.019 | 75000 |
| 1734022500 | 0.0214999 | 0.0009999 | 4.88 | 0.0235 | 0.024 | 0.021 | 355000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
