Societe Generale Effekten (SISPS5)
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 |
|---|---|---|---|---|---|---|---|
| 1721836500 | 0.0095 | 0.0005 | 5.56 | 0.0085 | 0.0095 | 0.0085 | 200000 |
| 1721750100 | 0.009 | 0 | 0.00 | 0.0085 | 0.009 | 0.0085 | 30000 |
| 1721663700 | 0.009 | -0.001 | -10.00 | 0.0095 | 0.0095 | 0.009 | 55000 |
| 1721404500 | 0.01 | 0 | 0.00 | 0.0095 | 0.01 | 0.0095 | 0 |
| 1721318100 | 0.01 | 0 | 0.00 | 0.0095 | 0.01 | 0.009 | 351000 |
| 1721231700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1721145300 | 0.01 | -0.0005 | -4.76 | 0.011 | 0.011 | 0.01 | 0 |
| 1721058900 | 0.0105 | 0.0005 | 5.00 | 0.0105 | 0.0105 | 0.01 | 0 |
| 1720799700 | 0.01 | -0.001 | -9.09 | 0.0105 | 0.011 | 0.01 | 79500 |
| 1720713300 | 0.011 | -0.0005 | -4.35 | 0.0105 | 0.0115 | 0.0105 | 48000 |
| 1720626900 | 0.0115 | 0 | 0.00 | 0.0105 | 0.0115 | 0.0105 | 10000 |
| 1720540500 | 0.0115 | 0.0005 | 4.55 | 0.0115 | 0.0115 | 0.011 | 0 |
| 1720454100 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.011 | 0.0105 | 320500 |
| 1720194900 | 0.0115 | 0 | 0.00 | 0.0105 | 0.0115 | 0.0105 | 0 |
| 1720108500 | 0.0115 | 0.0005 | 4.55 | 0.0105 | 0.0115 | 0.0105 | 100000 |
| 1720022100 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.0115 | 0.0105 | 5000 |
| 1719935700 | 0.0115 | 0.0005 | 4.55 | 0.0115 | 0.012 | 0.011 | 160000 |
| 1719849300 | 0.011 | -0.002 | -15.38 | 0.012 | 0.012 | 0.011 | 0 |
| 1719590100 | 0.013 | 0 | 0.00 | 0.0125 | 0.0135 | 0.012 | 70000 |
| 1719503700 | 0.013 | 0.001 | 8.33 | 0.0115 | 0.013 | 0.0115 | 0 |
| 1719417300 | 0.012 | -0.0005 | -4.00 | 0.0115 | 0.0125 | 0.0115 | 0 |
| 1719330900 | 0.0125 | 0.0005 | 4.17 | 0.0115 | 0.0125 | 0.0115 | 0 |
| 1719244500 | 0.012 | -0.0015 | -11.11 | 0.013 | 0.013 | 0.012 | 30000 |
| 1718985300 | 0.0135 | 0.001 | 8.00 | 0.013 | 0.014 | 0.013 | 0 |
| 1718898900 | 0.0125 | -0.001 | -7.41 | 0.013 | 0.013 | 0.0125 | 200000 |
| 1718812500 | 0.0135 | -0.0005 | -3.57 | 0.0145 | 0.0145 | 0.013 | 0 |
| 1718726100 | 0.014 | -0.0015 | -9.68 | 0.0145 | 0.0145 | 0.0135 | 220000 |
| 1718639700 | 0.0155 | -0.001 | -6.06 | 0.016 | 0.016 | 0.015 | 35000 |
| 1718380500 | 0.0165 | 0.0025 | 17.86 | 0.014 | 0.0175 | 0.014 | 876000 |
| 1718294100 | 0.014 | 0.002 | 16.67 | 0.013 | 0.0145 | 0.0125 | 616000 |
| 1718207700 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.012 | 5000 |
| 1718121300 | 0.013 | 0.001 | 8.33 | 0.0125 | 0.014 | 0.0125 | 330000 |
| 1718034900 | 0.012 | 0.001 | 9.09 | 0.0115 | 0.0125 | 0.0115 | 6000 |
| 1717775700 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.012 | 0.011 | 0 |
| 1717689300 | 0.0115 | -0.001 | -8.00 | 0.0125 | 0.013 | 0.011 | 170000 |
| 1717602900 | 0.0125 | 0.0005 | 4.17 | 0.0125 | 0.0125 | 0.0115 | 0 |
| 1717516500 | 0.012 | 0.001 | 9.09 | 0.0115 | 0.0125 | 0.0115 | 100000 |
| 1717430100 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.011 | 0.0105 | 0 |
| 1717170900 | 0.0115 | 0 | 0.00 | 0.011 | 0.0115 | 0.011 | 0 |
| 1717084500 | 0.0115 | -0.002 | -14.81 | 0.0135 | 0.0135 | 0.0115 | 170000 |
| 1716998100 | 0.0135 | 0.002 | 17.39 | 0.012 | 0.0135 | 0.0115 | 180000 |
| 1716911700 | 0.0115 | -0.001 | -8.00 | 0.0115 | 0.012 | 0.0105 | 300000 |
| 1716825300 | 0.0125 | 0 | 0.00 | 0.013 | 0.0135 | 0.0125 | 300000 |
| 1716566100 | 0.0125 | 0 | 0.00 | 0.0135 | 0.0145 | 0.0125 | 455000 |
| 1716479700 | 0.0125 | -0.0005 | -3.85 | 0.0125 | 0.0135 | 0.0125 | 0 |
| 1716393300 | 0.013 | 0.001 | 8.33 | 0.0125 | 0.013 | 0.012 | 50000 |
| 1716306900 | 0.012 | 0 | 0.00 | 0.0125 | 0.013 | 0.012 | 310000 |
| 1716220500 | 0.012 | 0.0005 | 4.35 | 0.011 | 0.0125 | 0.011 | 44000 |
| 1715961300 | 0.0115 | -0.001 | -8.00 | 0.012 | 0.012 | 0.0115 | 150000 |
| 1715874900 | 0.0125 | -0.0005 | -3.85 | 0.012 | 0.0125 | 0.012 | 0 |
| 1715788500 | 0.013 | 0.0005 | 4.00 | 0.012 | 0.013 | 0.012 | 710000 |
| 1715702100 | 0.0125 | -0.001 | -7.41 | 0.014 | 0.014 | 0.012 | 263900 |
| 1715615700 | 0.0135 | -0.0015 | -10.00 | 0.014 | 0.0145 | 0.0135 | 10000 |
| 1715356500 | 0.015 | 0 | 0.00 | 0.0145 | 0.015 | 0.0145 | 17000 |
| 1715270100 | 0.015 | 0 | 0.00 | 0.0145 | 0.016 | 0.0145 | 0 |
| 1715183700 | 0.015 | -0.0005 | -3.23 | 0.0145 | 0.0155 | 0.014 | 140000 |
| 1715097300 | 0.0155 | 0 | 0.00 | 0.015 | 0.0155 | 0.015 | 750000 |
| 1715010900 | 0.0155 | -0.0025 | -13.89 | 0.018 | 0.018 | 0.0155 | 20555 |
| 1714751700 | 0.018 | 0.0025 | 16.13 | 0.0155 | 0.0185 | 0.015 | 860000 |
| 1714665300 | 0.0155 | -0.001 | -6.06 | 0.016 | 0.0165 | 0.0155 | 500000 |
| 1714492500 | 0.0165 | 0 | 0.00 | 0.016 | 0.0165 | 0.0155 | 0 |
| 1714406100 | 0.0165 | 0 | 0.00 | 0.0155 | 0.017 | 0.0155 | 0 |
| 1714146900 | 0.0165 | -0.001 | -5.71 | 0.0165 | 0.017 | 0.016 | 355000 |
| 1714060500 | 0.0175 | 0 | 0.00 | 0.0165 | 0.018 | 0.0165 | 75000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
