Euronext Transatlantic Basic Materials GR (TBMAG)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 36.57 | 1.10944254835 | 3296.25 | 3358.36 | 3287.52 | 0 | 0 | IX |
| 4 | -202.31 | -5.72284470444 | 3535.13 | 3536.4 | 3286.89 | 0 | 0 | IX |
| 12 | -261.71 | -7.2807849705 | 3594.53 | 3608.25 | 3286.89 | 0 | 0 | IX |
| 26 | -261.71 | -7.2807849705 | 3594.53 | 3608.25 | 3286.89 | 0 | 0 | IX |
| 52 | -261.71 | -7.2807849705 | 3594.53 | 3608.25 | 3286.89 | 0 | 0 | IX |
| 156 | -261.71 | -7.2807849705 | 3594.53 | 3608.25 | 3286.89 | 0 | 0 | IX |
| 260 | -261.71 | -7.2807849705 | 3594.53 | 3608.25 | 3286.89 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 3332.73 | 7.85 | 0.24 | 3311.93 | 3343.7399 | 3298.39 | 0 |
| 1736184600 | 3324.88 | 17.17 | 0.52 | 3301.03 | 3327.9699 | 3287.52 | 0 |
| 1735925400 | 3307.71 | -39.18 | -1.17 | 3326.2 | 3327.23 | 3302.46 | 0 |
| 1735839000 | 3346.89 | 26.85 | 0.81 | 3325.43 | 3358.36 | 3319.67 | 0 |
| 1735666200 | 3320.04 | 16.48 | 0.50 | 3296.25 | 3328.87 | 3295.03 | 0 |
| 1735579800 | 3303.56 | -20.32 | -0.61 | 3326.17 | 3327.21 | 3286.89 | 0 |
| 1735320600 | 3323.88 | -15.57 | -0.47 | 3335.26 | 3342.31 | 3321.34 | 0 |
| 1735061400 | 3339.45 | 26.84 | 0.81 | 3328.73 | 3340.15 | 3322.69 | 0 |
| 1734975000 | 3312.61 | -16.38 | -0.49 | 3326.4 | 3330.28 | 3304.61 | 0 |
| 1734715800 | 3328.9899 | 8.43 | 0.25 | 3309.83 | 3331.03 | 3292.31 | 0 |
| 1734629400 | 3320.56 | -67.68 | -2.00 | 3349.87 | 3349.87 | 3316.94 | 0 |
| 1734543000 | 3388.24 | -16.24 | -0.48 | 3402.47 | 3403.29 | 3384.49 | 0 |
| 1734456600 | 3404.48 | -18.79 | -0.55 | 3415.22 | 3417.14 | 3396.34 | 0 |
| 1734370200 | 3423.27 | -24.27 | -0.70 | 3447.03 | 3447.56 | 3422.11 | 0 |
| 1734111000 | 3447.54 | -45.09 | -1.29 | 3493.38 | 3493.86 | 3445.8 | 0 |
| 1734024600 | 3492.63 | -32.21 | -0.91 | 3517.15 | 3525 | 3487.29 | 0 |
| 1733938200 | 3524.84 | -18.23 | -0.51 | 3526.97 | 3529.9 | 3515.47 | 0 |
| 1733851800 | 3543.07 | 0 | 0.00 | 3543.07 | 3543.07 | 3543.07 | 0 |
| 1733765400 | 3543.07 | 28.23 | 0.80 | 3511.61 | 3561.15 | 3511.61 | 0 |
| 1733506200 | 3514.84 | 3.9 | 0.11 | 3511.25 | 3524.67 | 3505.16 | 0 |
| 1733419800 | 3510.94 | -42.78 | -1.20 | 3551.48 | 3557.2 | 3504.52 | 0 |
| 1733333400 | 3553.72 | -16.25 | -0.46 | 3570.85 | 3581.66 | 3542.29 | 0 |
| 1733247000 | 3569.97 | 12.6 | 0.35 | 3570.04 | 3587.18 | 3566.85 | 0 |
| 1733160600 | 3557.37 | 6.76 | 0.19 | 3562.04 | 3582.26 | 3557.03 | 0 |
| 1732901400 | 3550.61 | 27.71 | 0.79 | 3518.22 | 3551.19 | 3518.21 | 0 |
| 1732815000 | 3522.9 | -12.79 | -0.36 | 3526.28 | 3531.14 | 3516.52 | 0 |
| 1732728600 | 3535.69 | 0 | 0.00 | 3535.69 | 3535.69 | 3535.69 | 0 |
| 1732642200 | 3535.69 | -28.27 | -0.79 | 3568.82 | 3568.82 | 3523.98 | 0 |
| 1732555800 | 3563.96 | -3.74 | -0.10 | 3560.05 | 3572.27 | 3542.65 | 0 |
| 1732296600 | 3567.7 | 40.2 | 1.14 | 3533.48 | 3577.93 | 3533.48 | 0 |
| 1732210200 | 3527.5 | 28.95 | 0.83 | 3504.54 | 3528.56 | 3495.59 | 0 |
| 1732123800 | 3498.55 | 18.87 | 0.54 | 3489.02 | 3500.28 | 3489.02 | 0 |
| 1732037400 | 3479.68 | -10.09 | -0.29 | 3496.03 | 3505.42 | 3456.34 | 0 |
| 1731951000 | 3489.77 | 15.74 | 0.45 | 3478.19 | 3491.27 | 3469.73 | 0 |
| 1731691800 | 3474.03 | -10.85 | -0.31 | 3477.5 | 3497.89 | 3470.08 | 0 |
| 1731605400 | 3484.88 | -2.94 | -0.08 | 3490.4 | 3502.52 | 3480.81 | 0 |
| 1731519000 | 3487.82 | 8.32 | 0.24 | 3482.33 | 3495.52 | 3464.94 | 0 |
| 1731432600 | 3479.5 | -71.23 | -2.01 | 3548.62 | 3548.62 | 3478.11 | 0 |
| 1731346200 | 3550.73 | -3.62 | -0.10 | 3558.16 | 3576.54 | 3549.54 | 0 |
| 1731087000 | 3554.35 | -42.44 | -1.18 | 3597.86 | 3597.86 | 3546.44 | 0 |
| 1731000600 | 3596.79 | 38.11 | 1.07 | 3561.01 | 3608.25 | 3561.01 | 0 |
| 1730914200 | 3558.68 | 41.8 | 1.19 | 3549.7 | 3570.62 | 3534.95 | 0 |
| 1730827800 | 3516.88 | 9.08 | 0.26 | 3509.8 | 3520.65 | 3498.47 | 0 |
| 1730741400 | 3507.8 | -17.84 | -0.51 | 3512.29 | 3527.75 | 3502.5 | 0 |
| 1730482200 | 3525.64 | 15.88 | 0.45 | 3499.5 | 3526.83 | 3498.91 | 0 |
| 1730395800 | 3509.76 | -39.93 | -1.12 | 3551.38 | 3551.38 | 3501.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
