Mathios Refrac Historical Data - MATHIO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Greece
ASE
Mathios Refrac (MATHIO)
Mathios Refrac (MATHIO) Historical

$Mathios Refrac$

Mathios Refrac (MATHIO)

1.05

0.00

(0.00%)

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	1.05	0	0.00	1.05	1.05	1.05	0
1714055100	1.05	-0.01	-0.94	1.055	1.055	1.05	46
1713968700	1.06	-0.01	-0.93	1.06	1.06	1.06	30
1713882300	1.07	0	0.00	1.065	1.07	1.05	1050
1713795900	1.07	0	0.00	1.07	1.07	1.07	0
1713536700	1.07	-0.03	-2.28	1.06	1.07	1.04	405
1713450300	1.095	-0.03	-2.67	1.095	1.095	1.095	25
1713363840	1.125	0.07	6.13	1.125	1.125	1.125	50
1713277500	1.06	-0.02	-1.85	1.07	1.07	1.06	405
1713191100	1.08	-0.06	-5.26	1.05	1.08	1.05	618
1712931900	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	0
1712845500	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	0
1712759100	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	0
1712672700	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	0
1712586300	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	0
1712327100	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	0
1712240700	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	0
1712154300	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	33
1712067900	1.1399999	-0.01	-0.87	1.06	1.1399999	1.06	269
1711639500	1.15	0	0.00	1.15	1.15	1.15	0
1711553100	1.15	0.01	0.88	1.1	1.15	1.07	626
1711466700	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	0
1711121100	1.1399999	0	0.00	1.1299999	1.1399999	1.1299999	6719
1711034700	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	0
1710948300	1.1399999	-0.05	-4.20	1.15	1.15	1.1399999	700
1710861900	1.19	0	0.00	1.19	1.19	1.19	0
1710516300	1.19	0.03	2.59	1.16	1.19	1.16	288
1710429900	1.16	-0.02	-1.69	1.1399999	1.16	1.1399999	134
1710343500	1.18	-0.06	-4.84	1.17	1.18	1.17	1044
1710257100	1.24	0	0.00	1.24	1.24	1.24	0
1710170700	1.24	0.01	0.81	1.25	1.3	1.1	1169
1709911500	1.23	0	0.00	1.23	1.23	1.23	0
1709825100	1.23	0	0.00	1.23	1.23	1.23	0
1709738700	1.23	0.09	7.89	1.12	1.23	1.1	4019
1709652300	1.1399999	-0.01	-0.87	1.1299999	1.16	1.1299999	1409
1709565900	1.15	0	0.00	1.15	1.15	1.15	0
1709306700	1.15	0	0.00	1.15	1.15	1.15	0
1709220300	1.15	0.01	0.88	1.2	1.2	1.12	464
1709133900	1.1399999	-0.04	-3.39	1.1	1.1399999	1.1	515
1709047500	1.18	0.01	0.85	1.1	1.18	1.1	177
1708961100	1.17	0	0.00	1.17	1.17	1.17	0
1708701900	1.17	0	0.00	1.17	1.17	1.17	0
1708615500	1.17	-0.02	-1.68	1.11	1.17	1.11	210
1708529100	1.19	0	0.00	1.19	1.19	1.19	0
1708442700	1.19	0	0.00	1.19	1.19	1.19	3
1708356300	1.19	0	0.00	1.19	1.19	1.19	3
1708097100	1.19	0	0.00	1.19	1.19	1.19	0
1708010700	1.19	-0.03	-2.46	1.24	1.25	1.1399999	4788
1707924300	1.22	0	0.00	1.22	1.22	1.22	0
1707837900	1.22	0.01	0.83	1.22	1.25	1.16	4228
1707751500	1.21	0.05	4.31	1.15	1.28	1.15	44757
1707492300	1.16	0.01	0.87	1.16	1.16	1.1399999	150
1707405900	1.15	0.02	1.77	1.16	1.16	1.12	540
1707319500	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	0
1707233100	1.1299999	-0.03	-2.59	1.1399999	1.16	1.12	1897
1707146700	1.16	0.01	0.87	1.1399999	1.2	1	4542
1706887500	1.15	0.09	8.49	1.01	1.15	1.01	986
1706801100	1.06	0	0.00	1.06	1.06	1.06	0
1706714700	1.06	-0.05	-4.50	1.08	1.11	1.06	3258
1706628300	1.11	0.06	5.71	1.02	1.1299999	1.02	15162
1706541900	1.05	0	0.00	1.01	1.08	1	7709

$Logo of Mathios Refrac (MATHIO).$

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