Akritas R Historical Data - AKRIT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Greece
ASE
Akritas R (AKRIT)
Akritas R (AKRIT) Historical

Akritas R (AKRIT)

0.93

-0.03

(-3.12%)

Closed April 28 10:20AM

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714141500	0.93	-0.03	-3.13	0.905	0.97	0.905	258
1714055100	0.96	0.06	6.67	0.9	0.96	0.9	154
1713968700	0.9	-0.005	-0.55	0.85	0.95	0.85	570
1713882300	0.905	0.02	2.26	0.885	0.925	0.875	660
1713795900	0.885	0.025	2.91	0.79	0.9	0.79	121
1713536700	0.86	-0.05	-5.49	0.95	0.95	0.86	3242
1713450300	0.91	0.005	0.55	0.91	0.91	0.91	0
1713363840	0.905	-0.005	-0.55	0.89	0.91	0.89	80
1713277500	0.91	-0.035	-3.70	0.86	0.91	0.86	56
1713191100	0.945	0	0.00	0.945	0.945	0.945	0
1712931900	0.945	-0.045	-4.55	0.915	1.06	0.915	123
1712845500	0.99	0.045	4.76	0.935	0.99	0.935	479
1712759100	0.945	-0.065	-6.44	0.91	0.945	0.91	275
1712672700	1.01	0.09	9.19	0.91	1.01	0.91	335
1712586300	0.925	-0.185	-16.67	0.875	1.06	0.875	400
1712327100	1.11	0.23	25.42	0.845	1.11	0.845	1294
1712240700	0.885	-0.02	-2.21	0.875	0.91	0.875	300
1712154300	0.905	0.01	1.12	0.805	0.905	0.805	435
1712067900	0.895	-0.015	-1.65	0.91	0.91	0.875	130
1711639500	0.91	-0.025	-2.67	0.905	0.91	0.905	83
1711553100	0.935	0.015	1.63	0.91	0.935	0.905	132
1711466700	0.92	-0.005	-0.54	0.925	0.945	0.92	2192
1711121100	0.925	-0.025	-2.63	0.915	0.955	0.915	110
1711034700	0.95	-0.005	-0.52	0.93	0.96	0.93	770
1710948300	0.955	-0.075	-7.28	0.97	1.02	0.955	4298
1710861900	1.03	0.04	4.04	0.92	1.04	0.92	1280
1710516300	0.99	-0.01	-1.00	0.97	1.02	0.92	188
1710429900	1	0.005	0.50	0.925	1	0.925	543
1710343500	0.995	0.025	2.58	0.95	0.995	0.91	855
1710257100	0.97	0.025	2.65	0.98	0.98	0.895	789
1710170700	0.945	-0.035	-3.57	0.95	1.03	0.945	1529
1709911500	0.98	-0.05	-4.85	1.01	1.01	0.955	6619
1709825100	1.03	-0.01	-0.96	1.03	1.03	1.03	196
1709738700	1.04	0.01	0.97	0.985	1.04	0.985	63
1709652300	1.03	0.03	3.00	0.995	1.03	0.97	227
1709565900	1	-0.01	-0.99	0.9	1.03	0.9	640
1709306700	1.01	-0.03	-2.88	1.01	1.04	0.985	1258
1709220300	1.04	0	0.00	0.995	1.07	0.995	367
1709133900	1.04	0.06	5.58	0.98	1.04	0.98	170
1709047500	0.985	-0.005	-0.51	0.975	1.15	0.975	605
1708961100	0.99	-0.06	-5.71	0.975	1	0.975	1458
1708701900	1.05	0	0.00	1	1.05	0.97	60
1708615500	1.05	0.02	1.94	1.03	1.05	0.975	7123
1708529100	1.03	-0.01	-0.96	1.01	1.03	1.01	260
1708442700	1.04	0	0.00	1.03	1.08	1.02	193
1708356300	1.04	-0.1	-8.77	1.04	1.1	1.04	1130
1708097100	1.1399999	0.09	8.57	1.05	1.1399999	1.05	130
1708010700	1.05	-0.04	-3.67	1.01	1.05	1.01	676
1707924300	1.09	0.04	3.81	1	1.09	1	7646
1707837900	1.05	-0.02	-1.87	1	1.05	1	40
1707751500	1.07	-0.13	-10.83	1.07	1.07	1.07	25
1707492300	1.2	0.15	14.29	0.81	1.2	0.81	2946
1707405900	1.05	-0.01	-0.94	1.1	1.1	1.05	422
1707319500	1.06	-0.02	-1.85	0.87	1.08	0.87	879
1707233100	1.08	0.06	5.88	1.02	1.18	1.02	1522
1707146700	1.02	-0.02	-1.92	1	1.08	1	311
1706887500	1.04	0.01	0.97	0.8199999	1.05	0.8199999	1922
1706801100	1.03	-0.05	-4.63	0.96	1.03	0.955	1467
1706714700	1.08	0.07	6.93	1.01	1.08	1.01	130
1706628300	1.01	-0.06	-5.61	0.78	1.04	0.78	956
1706541900	1.07	-0.07	-6.14	1	1.09	1	114

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions