Societe Generale Effekten (SAMD5L)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 0.0018 | 0.0002 | 12.50 | 0.0016 | 0.0018 | 0.0015 | 0 |
| 1737046500 | 0.0016 | 0 | 0.00 | 0.0017 | 0.0018 | 0.0015 | 0 |
| 1736960100 | 0.0016 | 0.0004001 | 33.34 | 0.0014 | 0.004 | 0.0013 | 670000 |
| 1736873700 | 0.0011999 | -0.0001 | -7.69 | 0.0016 | 0.004 | 0.0011999 | 33000 |
| 1736787300 | 0.0013 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0011 | 150000 |
| 1736528100 | 0.0013 | -0.0005 | -27.78 | 0.0017 | 0.0045 | 0.0011999 | 159002 |
| 1736441700 | 0.0018 | -0.0002 | -10.00 | 0.0018 | 0.0018 | 0.0017 | 1000 |
| 1736355300 | 0.002 | -0.0008 | -28.57 | 0.0026 | 0.003 | 0.0018 | 950000 |
| 1736268900 | 0.0028 | 0 | 0.00 | 0.0028 | 0.003 | 0.0025 | 0 |
| 1736182500 | 0.0028 | 0.0005 | 21.74 | 0.0025 | 0.0065 | 0.0025 | 106000 |
| 1735923300 | 0.0023 | 0.0003 | 15.00 | 0.002 | 0.0023 | 0.0019 | 0 |
| 1735836900 | 0.002 | 0 | 0.00 | 0.0025 | 0.006 | 0.0019 | 4000 |
| 1735577700 | 0.002 | -0.0003 | -13.04 | 0.0023 | 0.0025 | 0.002 | 0 |
| 1735318500 | 0.0023 | -0.0001 | -4.17 | 0.0023 | 0.0023999 | 0.002 | 0 |
| 1734972900 | 0.0023999 | 0.0003999 | 20.00 | 0.002 | 0.0065 | 0.002 | 118000 |
| 1734713700 | 0.002 | 0 | 0.00 | 0.0017 | 0.0035 | 0.0015 | 45500 |
| 1734627300 | 0.002 | -0.0005 | -20.00 | 0.0022 | 0.0065 | 0.0019 | 17000 |
| 1734540900 | 0.0025 | 0 | 0.00 | 0.0023999 | 0.0025 | 0.0023999 | 0 |
| 1734454500 | 0.0025 | -0.005 | -66.67 | 0.0025 | 0.007 | 0.0022 | 1051565 |
| 1734368100 | 0.0075 | 0.005 | 200.00 | 0.0028 | 0.0075 | 0.0023 | 22000 |
| 1734108900 | 0.0025 | -0.0005 | -16.67 | 0.0035 | 0.004 | 0.0023999 | 260000 |
| 1734022500 | 0.003 | 0.0001001 | 3.45 | 0.0035 | 0.0065 | 0.003 | 448000 |
| 1733936100 | 0.0028999 | -0.0001 | -3.33 | 0.003 | 0.003 | 0.0027 | 0 |
| 1733849700 | 0.003 | -0.0005 | -14.29 | 0.003 | 0.003 | 0.003 | 0 |
| 1733763300 | 0.0035 | -0.003 | -46.15 | 0.0055 | 0.007 | 0.0035 | 1566500 |
| 1733504100 | 0.0065 | 0.0005 | 8.33 | 0.0065 | 0.0065 | 0.0065 | 40000 |
| 1733417700 | 0.006 | -0.0005 | -7.69 | 0.0065 | 0.0065 | 0.006 | 0 |
| 1733331300 | 0.0065 | 0.0005 | 8.33 | 0.0065 | 0.0065 | 0.0055 | 552000 |
| 1733244900 | 0.006 | -0.0005 | -7.69 | 0.007 | 0.007 | 0.006 | 287714 |
| 1733158500 | 0.0065 | 0.001 | 18.18 | 0.0055 | 0.0065 | 0.005 | 950000 |
| 1732899300 | 0.0055 | 0 | 0.00 | 0.005 | 0.0055 | 0.005 | 0 |
| 1732812900 | 0.0055 | 0.0015 | 37.50 | 0.0055 | 0.0055 | 0.005 | 0 |
| 1732726500 | 0.004 | -0.0015 | -27.27 | 0.005 | 0.0055 | 0.004 | 0 |
| 1732640100 | 0.0055 | -0.001 | -15.38 | 0.0065 | 0.0065 | 0.0055 | 0 |
| 1732553700 | 0.0065 | 0 | 0.00 | 0.006 | 0.0065 | 0.0055 | 90000 |
| 1732294500 | 0.0065 | 0.001 | 18.18 | 0.005 | 0.0065 | 0.005 | 1416667 |
| 1732208100 | 0.0055 | 0 | 0.00 | 0.005 | 0.006 | 0.0045 | 522000 |
| 1732121700 | 0.0055 | 0.0005 | 10.00 | 0.0065 | 0.0065 | 0.0055 | 40000 |
| 1732035300 | 0.005 | -0.001 | -16.67 | 0.006 | 0.006 | 0.005 | 220000 |
| 1731948900 | 0.006 | 0.001 | 20.00 | 0.0055 | 0.0065 | 0.005 | 5025300 |
| 1731689700 | 0.005 | -0.0015 | -23.08 | 0.0055 | 0.006 | 0.0045 | 4823500 |
| 1731603300 | 0.0065 | -0.0005 | -7.14 | 0.0065 | 0.0065 | 0.006 | 127000 |
| 1731516900 | 0.007 | 0 | 0.00 | 0.0065 | 0.0075 | 0.0065 | 258000 |
| 1731430500 | 0.007 | -0.0005 | -6.67 | 0.008 | 0.0085 | 0.007 | 336333 |
| 1731344100 | 0.0075 | -0.0005 | -6.25 | 0.0085 | 0.0085 | 0.0075 | 842442 |
| 1731084900 | 0.008 | 0 | 0.00 | 0.009 | 0.0095 | 0.008 | 464000 |
| 1730998500 | 0.008 | 0.001 | 14.29 | 0.0075 | 0.0085 | 0.0075 | 1859117 |
| 1730912100 | 0.007 | 0.0005 | 7.69 | 0.0075 | 0.008 | 0.0065 | 3633143 |
| 1730825700 | 0.0065 | -0.0005 | -7.14 | 0.007 | 0.007 | 0.0065 | 218000 |
| 1730739300 | 0.007 | 0.0005 | 7.69 | 0.0065 | 0.007 | 0.006 | 152000 |
| 1730480100 | 0.0065 | -0.0015 | -18.75 | 0.0075 | 0.008 | 0.006 | 3351333 |
| 1730393700 | 0.008 | -0.0015 | -15.79 | 0.0085 | 0.009 | 0.007 | 578542 |
| 1730307300 | 0.0095 | -0.007 | -42.42 | 0.011 | 0.0115 | 0.009 | 3234676 |
| 1730220900 | 0.0165 | 0.0015 | 10.00 | 0.016 | 0.017 | 0.015 | 331000 |
| 1730134500 | 0.015 | 0.001 | 7.14 | 0.0145 | 0.0155 | 0.014 | 750000 |
| 1729871700 | 0.014 | 0.002 | 16.67 | 0.0125 | 0.015 | 0.0125 | 371821 |
| 1729785300 | 0.012 | -0.0005 | -4.00 | 0.0125 | 0.0135 | 0.012 | 364410 |
| 1729698900 | 0.0125 | -0.0005 | -3.85 | 0.0135 | 0.0135 | 0.0115 | 352000 |
| 1729612500 | 0.013 | 0 | 0.00 | 0.014 | 0.015 | 0.0125 | 838794 |
| 1729526100 | 0.013 | -0.001 | -7.14 | 0.014 | 0.014 | 0.013 | 312704 |
| 1729266900 | 0.014 | -0.0005 | -3.45 | 0.0145 | 0.0145 | 0.0135 | 8000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
