Societe Generale Effekten (SSTML5)
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 |
|---|---|---|---|---|---|---|---|
| 1721318100 | 0.75 | -0.044 | -5.54 | 0.782 | 0.8199999 | 0.717 | 276500 |
| 1721231700 | 0.794 | -0.027 | -3.29 | 0.834 | 0.849 | 0.737 | 698616 |
| 1721145300 | 0.8209999 | -0.033 | -3.86 | 0.8129999 | 0.84 | 0.803 | 287980 |
| 1721058900 | 0.854 | -0.051 | -5.64 | 0.863 | 0.884 | 0.8149999 | 124164 |
| 1720799700 | 0.905 | 0.051 | 5.97 | 0.829 | 0.915 | 0.8179999 | 39325 |
| 1720713300 | 0.854 | -0.002 | -0.23 | 0.901 | 0.946 | 0.849 | 199064 |
| 1720626900 | 0.856 | 0.082 | 10.59 | 0.789 | 0.856 | 0.788 | 162340 |
| 1720540500 | 0.774 | -0.093 | -10.73 | 0.875 | 0.908 | 0.772 | 122500 |
| 1720454100 | 0.867 | 0.007 | 0.81 | 0.841 | 0.911 | 0.841 | 103510 |
| 1720194900 | 0.86 | 0.083 | 10.68 | 0.783 | 0.9 | 0.782 | 1098579 |
| 1720108500 | 0.777 | 0.015 | 1.97 | 0.787 | 0.803 | 0.777 | 101201 |
| 1720022100 | 0.762 | 0.092 | 13.73 | 0.722 | 0.78 | 0.722 | 684868 |
| 1719935700 | 0.67 | 0.047 | 7.54 | 0.638 | 0.682 | 0.6 | 339944 |
| 1719849300 | 0.623 | -0.046 | -6.88 | 0.727 | 0.743 | 0.621 | 267572 |
| 1719590100 | 0.669 | 0.041 | 6.53 | 0.634 | 0.7 | 0.629 | 413750 |
| 1719503700 | 0.628 | -0.044 | -6.55 | 0.669 | 0.6969999 | 0.627 | 148108 |
| 1719417300 | 0.672 | -0.039 | -5.49 | 0.748 | 0.755 | 0.653 | 285133 |
| 1719330900 | 0.711 | -0.068 | -8.73 | 0.751 | 0.777 | 0.648 | 520886 |
| 1719244500 | 0.779 | -0.009 | -1.14 | 0.809 | 0.8199999 | 0.771 | 362900 |
| 1718985300 | 0.788 | -0.046 | -5.52 | 0.8149999 | 0.841 | 0.726 | 474475 |
| 1718898900 | 0.834 | 0.0140001 | 1.71 | 0.8159999 | 0.864 | 0.795 | 367650 |
| 1718812500 | 0.8199999 | -0.238 | -22.50 | 1.069 | 1.069 | 0.803 | 1103162 |
| 1718726100 | 1.058 | 0.04 | 4.03 | 1.093 | 1.122 | 1.02 | 66350 |
| 1718639700 | 1.0169999 | 0.04 | 3.78 | 1.0109999 | 1.066 | 0.994 | 315080 |
| 1718380500 | 0.98 | -0.199 | -16.88 | 1.232 | 1.233 | 0.977 | 423528 |
| 1718294100 | 1.179 | -0.15 | -11.15 | 1.299 | 1.332 | 1.1299999 | 412673 |
| 1718207700 | 1.327 | 0.18 | 15.69 | 1.196 | 1.335 | 1.149 | 574143 |
| 1718121300 | 1.147 | -0.12 | -9.11 | 1.262 | 1.279 | 1.104 | 171867 |
| 1718034900 | 1.262 | -0.03 | -2.40 | 1.234 | 1.272 | 1.135 | 313712 |
| 1717775700 | 1.293 | 0.04 | 3.03 | 1.285 | 1.34 | 1.187 | 345240 |
| 1717689300 | 1.2549999 | 0.13 | 11.06 | 1.211 | 1.27 | 1.185 | 354846 |
| 1717602900 | 1.1299999 | 0.16 | 16.02 | 1.043 | 1.1359999 | 1.0089999 | 243464 |
| 1717516500 | 0.974 | 0.066 | 7.27 | 0.94 | 1.038 | 0.913 | 728486 |
| 1717430100 | 0.908 | 0.0920001 | 11.27 | 0.934 | 0.957 | 0.895 | 290400 |
| 1717170900 | 0.8159999 | -0.028 | -3.32 | 0.853 | 0.891 | 0.803 | 121434 |
| 1717084500 | 0.844 | 0.0260001 | 3.18 | 0.812 | 0.863 | 0.774 | 241001 |
| 1716998100 | 0.8179999 | -0.108 | -11.66 | 0.927 | 0.942 | 0.803 | 511778 |
| 1716911700 | 0.926 | 0.013 | 1.42 | 0.934 | 1.03 | 0.885 | 66550 |
| 1716825300 | 0.913 | -0.045 | -4.70 | 0.96 | 0.972 | 0.9 | 100680 |
| 1716566100 | 0.958 | -0.037 | -3.72 | 0.968 | 0.969 | 0.901 | 211450 |
| 1716479700 | 0.995 | 0.015 | 1.53 | 1.064 | 1.089 | 0.97 | 485432 |
| 1716393300 | 0.98 | 0.115 | 13.29 | 0.867 | 0.986 | 0.8149999 | 371114 |
| 1716306900 | 0.865 | -0.12 | -12.18 | 0.98 | 0.983 | 0.8169999 | 641655 |
| 1716220500 | 0.985 | 0.034 | 3.58 | 0.934 | 0.985 | 0.919 | 238600 |
| 1715961300 | 0.951 | -0.057 | -5.65 | 0.977 | 0.999 | 0.932 | 250850 |
| 1715874900 | 1.008 | -0.02 | -2.14 | 1.066 | 1.093 | 1.0049999 | 285582 |
| 1715788500 | 1.03 | 0.07 | 7.29 | 0.985 | 1.15 | 0.942 | 280436 |
| 1715702100 | 0.96 | 0.085 | 9.71 | 0.84 | 0.96 | 0.84 | 240032 |
| 1715615700 | 0.875 | 0.007 | 0.81 | 0.871 | 0.893 | 0.857 | 74000 |
| 1715356500 | 0.868 | 0.006 | 0.70 | 0.854 | 0.906 | 0.851 | 232292 |
| 1715270100 | 0.862 | 0.004 | 0.47 | 0.853 | 0.882 | 0.832 | 56919 |
| 1715183700 | 0.858 | -0.101 | -10.53 | 0.921 | 0.936 | 0.858 | 319285 |
| 1715097300 | 0.959 | 0.121 | 14.44 | 0.834 | 1.0049999 | 0.834 | 499823 |
| 1715010900 | 0.838 | 0.013 | 1.58 | 0.826 | 0.879 | 0.8209999 | 32310 |
| 1714751700 | 0.825 | 0.076 | 10.15 | 0.797 | 0.862 | 0.766 | 141702 |
| 1714665300 | 0.749 | -0.162 | -17.78 | 0.791 | 0.844 | 0.745 | 789639 |
| 1714492500 | 0.911 | -0.075 | -7.61 | 1.004 | 1.031 | 0.904 | 109230 |
| 1714406100 | 0.986 | -0.075 | -7.07 | 1.066 | 1.087 | 0.961 | 233620 |
| 1714146900 | 1.061 | -0.12 | -9.93 | 1.2529999 | 1.2689999 | 1.06 | 267875 |
| 1714060500 | 1.178 | 0.05 | 4.53 | 0.834 | 1.3 | 0.824 | 941238 |
| 1713974100 | 1.127 | 0.23 | 25.50 | 0.973 | 1.201 | 0.973 | 217755 |
| 1713887700 | 0.898 | 0.068 | 8.19 | 0.901 | 0.942 | 0.857 | 167405 |
| 1713801300 | 0.83 | -0.02 | -2.35 | 0.829 | 0.918 | 0.793 | 88100 |
| 1713542100 | 0.85 | -0.108 | -11.27 | 0.89 | 0.901 | 0.85 | 170326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
