Societe Generale Effekten (SCOAS7)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721750100 | 0.023 | 0.002 | 9.52 | 0.02 | 0.023 | 0.02 | 4721000 |
| 1721663700 | 0.021 | 0.003 | 16.67 | 0.0195 | 0.0214999 | 0.019 | 895000 |
| 1721404500 | 0.018 | 0.001 | 5.88 | 0.017 | 0.018 | 0.0165 | 35000 |
| 1721318100 | 0.017 | 0 | 0.00 | 0.016 | 0.018 | 0.0155 | 160000 |
| 1721231700 | 0.017 | -0.0015 | -8.11 | 0.0195 | 0.0195 | 0.0165 | 130000 |
| 1721145300 | 0.0185 | 0.0015 | 8.82 | 0.018 | 0.0195 | 0.018 | 210000 |
| 1721058900 | 0.017 | 0.001 | 6.25 | 0.017 | 0.018 | 0.0165 | 0 |
| 1720799700 | 0.016 | -0.0005 | -3.03 | 0.0155 | 0.0165 | 0.0155 | 0 |
| 1720713300 | 0.0165 | -0.0005 | -2.94 | 0.016 | 0.0175 | 0.016 | 0 |
| 1720626900 | 0.017 | -0.0005 | -2.86 | 0.0185 | 0.0185 | 0.0165 | 136470 |
| 1720540500 | 0.0175 | 0.002 | 12.90 | 0.016 | 0.0175 | 0.016 | 5000 |
| 1720454100 | 0.0155 | 0.002 | 14.81 | 0.0155 | 0.0165 | 0.0155 | 90100 |
| 1720194900 | 0.0135 | -0.0005 | -3.57 | 0.0145 | 0.0145 | 0.0135 | 111171 |
| 1720108500 | 0.014 | -0.0015 | -9.68 | 0.015 | 0.0155 | 0.014 | 10000 |
| 1720022100 | 0.0155 | 0.0005 | 3.33 | 0.015 | 0.016 | 0.015 | 25000 |
| 1719935700 | 0.015 | -0.001 | -6.25 | 0.015 | 0.016 | 0.0145 | 1180000 |
| 1719849300 | 0.016 | -0.002 | -11.11 | 0.017 | 0.0175 | 0.016 | 179411 |
| 1719590100 | 0.018 | 0 | 0.00 | 0.017 | 0.0185 | 0.0165 | 0 |
| 1719503700 | 0.018 | -0.002 | -10.00 | 0.0185 | 0.0185 | 0.017 | 1437777 |
| 1719417300 | 0.02 | 0.002 | 11.11 | 0.0185 | 0.02 | 0.018 | 0 |
| 1719330900 | 0.018 | 0 | 0.00 | 0.0175 | 0.019 | 0.0175 | 25000 |
| 1719244500 | 0.018 | 0 | 0.00 | 0.0185 | 0.0195 | 0.018 | 0 |
| 1718985300 | 0.018 | -0.001 | -5.26 | 0.0185 | 0.019 | 0.0175 | 50000 |
| 1718898900 | 0.019 | 0 | 0.00 | 0.0195 | 0.0195 | 0.018 | 19459 |
| 1718812500 | 0.019 | -0.0005 | -2.56 | 0.0195 | 0.0195 | 0.018 | 175000 |
| 1718726100 | 0.0195 | -0.0025 | -11.36 | 0.0214999 | 0.022 | 0.019 | 1125000 |
| 1718639700 | 0.022 | -0.0025 | -10.20 | 0.025 | 0.0254999 | 0.022 | 0 |
| 1718380500 | 0.0245 | 0 | 0.00 | 0.0245 | 0.025 | 0.023 | 1001000 |
| 1718294100 | 0.0245 | -0.0005 | -2.00 | 0.025 | 0.0254999 | 0.0235 | 11836 |
| 1718207700 | 0.025 | -0.0015 | -5.66 | 0.0245 | 0.025 | 0.0225 | 51183 |
| 1718121300 | 0.0265 | -0.0015 | -5.36 | 0.0265 | 0.027 | 0.026 | 140818 |
| 1718034900 | 0.028 | -0.0035 | -11.11 | 0.031 | 0.031 | 0.028 | 116949 |
| 1717775700 | 0.0315 | -0.0005 | -1.56 | 0.0305 | 0.032 | 0.0295 | 0 |
| 1717689300 | 0.032 | -0.0075 | -18.99 | 0.0345 | 0.0354999 | 0.032 | 0 |
| 1717602900 | 0.0395 | 0.001 | 2.60 | 0.039 | 0.0395 | 0.0365 | 55974 |
| 1717516500 | 0.0385 | 0.0030001 | 8.45 | 0.038 | 0.041 | 0.038 | 200000 |
| 1717430100 | 0.0354999 | 0.0069999 | 24.56 | 0.03 | 0.0354999 | 0.0285 | 974156 |
| 1717170900 | 0.0285 | 0.0030001 | 11.77 | 0.028 | 0.0285 | 0.025 | 1540000 |
| 1717084500 | 0.0254999 | 0.0014999 | 6.25 | 0.0245 | 0.026 | 0.0245 | 0 |
| 1716998100 | 0.024 | 0.0005 | 2.13 | 0.023 | 0.024 | 0.022 | 1562000 |
| 1716911700 | 0.0235 | -0.0025 | -9.62 | 0.0254999 | 0.0254999 | 0.0235 | 40000 |
| 1716825300 | 0.026 | -0.0035 | -11.86 | 0.0275 | 0.028 | 0.026 | 151666 |
| 1716566100 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0315 | 0.0285 | 18000 |
| 1716479700 | 0.0295 | 0.002 | 7.27 | 0.03 | 0.03 | 0.027 | 18000 |
| 1716393300 | 0.0275 | 0.0015 | 5.77 | 0.0275 | 0.0295 | 0.027 | 57500 |
| 1716306900 | 0.026 | 0.0015 | 6.12 | 0.026 | 0.028 | 0.0254999 | 401600 |
| 1716220500 | 0.0245 | -0.0005 | -2.00 | 0.0235 | 0.0254999 | 0.0235 | 400000 |
| 1715961300 | 0.025 | -0.0015 | -5.66 | 0.025 | 0.026 | 0.0245 | 0 |
| 1715874900 | 0.0265 | -0.001 | -3.64 | 0.026 | 0.028 | 0.0245 | 2200000 |
| 1715788500 | 0.0275 | -0.0005 | -1.79 | 0.0265 | 0.031 | 0.0265 | 4400000 |
| 1715702100 | 0.028 | 0.0015 | 5.66 | 0.026 | 0.028 | 0.0254999 | 0 |
| 1715615700 | 0.0265 | 0.0010001 | 3.92 | 0.0275 | 0.0275 | 0.025 | 35000 |
| 1715356500 | 0.0254999 | 0 | 0.00 | 0.0235 | 0.0254999 | 0.0235 | 0 |
| 1715270100 | 0.0254999 | -0.0005 | -1.92 | 0.025 | 0.0254999 | 0.024 | 0 |
| 1715183700 | 0.026 | -0.0005 | -1.89 | 0.0285 | 0.0295 | 0.026 | 900000 |
| 1715097300 | 0.0265 | 0.0005 | 1.92 | 0.0265 | 0.028 | 0.0254999 | 0 |
| 1715010900 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.025 | 0 |
| 1714751700 | 0.026 | 0 | 0.00 | 0.025 | 0.0265 | 0.024 | 0 |
| 1714665300 | 0.026 | 0.005 | 23.81 | 0.025 | 0.0265 | 0.0245 | 72500 |
| 1714492500 | 0.021 | 0.0015 | 7.69 | 0.02 | 0.0225 | 0.019 | 0 |
| 1714406100 | 0.0195 | 0.0015 | 8.33 | 0.019 | 0.0195 | 0.018 | 0 |
| 1714146900 | 0.018 | -0.003 | -14.29 | 0.018 | 0.019 | 0.0175 | 510810 |
| 1714060500 | 0.021 | 0.0015 | 7.69 | 0.0195 | 0.0214999 | 0.0195 | 0 |
| 1713974100 | 0.0195 | -0.001 | -4.88 | 0.019 | 0.0205 | 0.019 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
