ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AKROEUR Akropolis

0.006382
0.000265 (4.33%)
14:10:12 - Realtime Data

AKROEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.006089 -0.000343 -5.33% 0.00634 0.006678 0.006061 73,607,223.00
Mar 26 2024 0.006432 0.000124 1.97% 0.00634 0.006433 0.006312 1,921,134.00
Mar 25 2024 0.006308 0.000124 2.01% 0.00632 0.006518 0.006042 112,047,782.00
Mar 24 2024 0.006184 -0.000042 -0.67% 0.006223 0.006242 0.006147 2,822,080.00
Mar 23 2024 0.006226 0.000458 7.94% 0.005978 0.006279 0.005708 25,672,807.00
Mar 22 2024 0.005768 0.000099 1.75% 0.005708 0.006088 0.005684 15,296,031.00
Mar 21 2024 0.005669 0.00009 1.61% 0.005558 0.006122 0.005491 169,153,207.00
Mar 20 2024 0.005579 -0.000058 -1.03% 0.006237 0.006237 0.00486 159,381,291.00
Mar 19 2024 0.005637 -0.00053 -8.59% 0.006237 0.006237 0.005621 3,314,928.00
Mar 18 2024 0.006167 -0.00007 -1.12% 0.006225 0.00623 0.006067 428,884.00
Mar 17 2024 0.006237 0.000179 2.95% 0.0061 0.006513 0.005929 32,733,962.00
Mar 16 2024 0.006058 -0.000791 -11.55% 0.006889 0.007057 0.006 53,485,884.00
Mar 15 2024 0.006849 -0.000386 -5.34% 0.007387 0.007426 0.006339 121,999,119.00
Mar 14 2024 0.007235 -0.000293 -3.89% 0.00774 0.007762 0.00717 42,140,337.00
Mar 13 2024 0.007528 0.000235 3.22% 0.00756 0.00756 0.007332 5,604,347.00
Mar 12 2024 0.007293 0.000085 1.18% 0.007167 0.007299 0.007167 1,404,338.00
Mar 11 2024 0.007208 0.00006 0.84% 0.007177 0.007356 0.006888 110,309,802.00
Mar 10 2024 0.007148 -0.000136 -1.87% 0.007319 0.007631 0.007032 61,849,296.00
Mar 09 2024 0.007284 0.000212 3.00% 0.007066 0.007467 0.006971 51,418,374.00
Mar 08 2024 0.007072 -0.000302 -4.10% 0.007318 0.007432 0.006806 66,624,740.00
Mar 07 2024 0.007374 0.000075 1.03% 0.007318 0.007375 0.007318 215,616.00
Mar 06 2024 0.007299 0.00003 0.41% 0.007275 0.008 0.006803 280,304,020.00
Mar 05 2024 0.007269 0.00099 15.77% 0.006655 0.009177 0.00591 1,518,721,496.00
Mar 04 2024 0.006279 0.000164 2.68% 0.006609 0.006609 0.006122 20,378,315.00
Mar 03 2024 0.006115 0.000383 6.68% 0.006186 0.006196 0.006115 1,966,243.00
Mar 02 2024 0.005732 -0.000056 -0.97% 0.005807 0.005843 0.0057 2,197,678.00
Mar 01 2024 0.005788 0.00016 2.84% 0.005647 0.005882 0.00546 34,153,826.00
Feb 29 2024 0.005628 0.000039 0.70% 0.005647 0.005665 0.005381 32,244,101.00
Feb 28 2024 0.005589 0.00000300 0.05% 0.005652 0.005652 0.005507 3,938,952.00
Feb 27 2024 0.005586 0.00025 4.69% 0.005153 0.005739 0.005153 63,787,607.00
Feb 26 2024 0.005336 -0.000012 -0.22% 0.005344 0.005368 0.005328 890,788.00
Feb 25 2024 0.005348 0.000158 3.04% 0.005153 0.005357 0.005153 371,799.00
Feb 24 2024 0.00519 0.00 0.00% 0.005153 0.005331 0.005153 8,304,115.00
Feb 23 2024 0.00519 0.000037 0.72% 0.005153 0.0052 0.005153 788,884.00
Feb 22 2024 0.005153 0.000121 2.40% 0.005087 0.005306 0.005039 60,034,316.00
Feb 21 2024 0.005032 -0.000201 -3.84% 0.005087 0.005089 0.005032 391,385.00
Feb 20 2024 0.005233 0.000068 1.32% 0.005087 0.005319 0.005087 348,632.00
Feb 19 2024 0.005165 0.000113 2.24% 0.005183 0.005183 0.005154 37,860.00
Feb 18 2024 0.005052 -0.000024 -0.47% 0.005087 0.005093 0.005052 564,299.00
Feb 17 2024 0.005076 -0.00013 -2.50% 0.005212 0.005223 0.004944 21,061,184.00
Feb 16 2024 0.005206 0.000218 4.37% 0.004997 0.005247 0.004973 60,654,657.00
Feb 15 2024 0.004988 0.000011 0.22% 0.004951 0.005072 0.004942 37,755,255.00
Feb 14 2024 0.004977 0.000229 4.82% 0.004738 0.005147 0.0047 55,825,843.00
Feb 13 2024 0.004748 0.000049 1.04% 0.004585 0.00485 0.004585 22,882,256.00
Feb 12 2024 0.004699 0.000134 2.94% 0.004667 0.004736 0.004667 3,447,313.00
Feb 11 2024 0.004565 -0.000032 -0.70% 0.004585 0.004595 0.004565 733,727.00
Feb 10 2024 0.004597 0.000016 0.35% 0.004557 0.004632 0.00451 17,062,133.00
Feb 09 2024 0.004581 0.000024 0.53% 0.004557 0.004589 0.004554 51,100.00
Feb 08 2024 0.004557 -0.000018 -0.39% 0.004622 0.004689 0.004548 24,961,103.00
Feb 07 2024 0.004575 -0.00002 -0.44% 0.004595 0.004609 0.004573 174,889.00
Feb 06 2024 0.004595 -0.000035 -0.76% 0.004598 0.00479 0.0045 43,392,985.00
Feb 05 2024 0.00463 0.000011 0.24% 0.004598 0.004755 0.004508 9,976,713.00
Feb 04 2024 0.004619 0.000054 1.18% 0.004565 0.00474 0.004507 36,341,632.00
Feb 03 2024 0.004565 0.000039 0.86% 0.004521 0.00489 0.00446 87,013,196.00
Feb 02 2024 0.004526 0.000105 2.38% 0.00442 0.004526 0.00442 6,866,394.00
Feb 01 2024 0.004421 0.00 0.00% 0.004421 0.004476 0.004309 22,042,700.00
Jan 31 2024 0.004421 -0.000172 -3.74% 0.004603 0.004642 0.004368 40,827,782.00
Jan 30 2024 0.004593 -0.00000200 -0.04% 0.004595 0.005004 0.004568 113,113,082.00
Jan 29 2024 0.004595 0.000073 1.61% 0.004532 0.004643 0.004501 20,724,224.00
Jan 28 2024 0.004522 -0.000055 -1.20% 0.004592 0.00463 0.0045 34,223,262.00
Jan 27 2024 0.004577 0.000052 1.15% 0.004525 0.0056 0.004509 197,632,337.00
Jan 26 2024 0.004525 0.000211 4.89% 0.004322 0.004542 0.004318 16,315,269.00
Jan 25 2024 0.004314 -0.00009 -2.04% 0.00441 0.004449 0.004215 8,915,729.00
Jan 24 2024 0.004404 0.000082 1.90% 0.004364 0.0045 0.0043 16,157,274.00
Jan 23 2024 0.004322 -0.000089 -2.02% 0.00441 0.00485 0.004152 52,452,850.00
Jan 22 2024 0.004411 -0.00029 -6.17% 0.004698 0.004708 0.00441 17,929,906.00
Jan 21 2024 0.004701 -0.000047 -0.99% 0.004748 0.004798 0.004653 16,461,239.00
Jan 20 2024 0.004748 0.000205 4.51% 0.004901 0.004901 0.004619 23,725,834.00
Jan 19 2024 0.004543 -0.000337 -6.91% 0.004901 0.004901 0.00438 12,149,298.00
Jan 18 2024 0.00488 -0.000021 -0.43% 0.004901 0.004925 0.004868 324,833.00
Jan 17 2024 0.004901 -0.00011 -2.20% 0.005011 0.00504 0.004862 41,522,464.00
Jan 16 2024 0.005011 0.000039 0.78% 0.004942 0.00505 0.004878 33,164,627.00
Jan 15 2024 0.004972 -0.000072 -1.43% 0.005038 0.005168 0.004899 98,275,308.00
Jan 14 2024 0.005044 0.000184 3.79% 0.004841 0.005453 0.0048 318,927,786.00
Jan 13 2024 0.00486 -0.00007 -1.42% 0.004772 0.004886 0.004659 19,440,154.00
Jan 12 2024 0.00493 -0.00000400 -0.08% 0.004937 0.005099 0.004873 38,743,504.00
Jan 11 2024 0.004934 0.000227 4.82% 0.00481 0.005078 0.004772 80,730,865.00
Jan 10 2024 0.004707 0.000088 1.91% 0.004668 0.004712 0.0045 26,322,692.00
Jan 09 2024 0.004619 -0.000128 -2.70% 0.004668 0.004917 0.004556 6,530,882.00
Jan 08 2024 0.004747 0.000106 2.28% 0.004661 0.004791 0.004337 17,024,325.00
Jan 07 2024 0.004641 -0.000264 -5.38% 0.0049 0.005063 0.004625 23,166,245.00
Jan 06 2024 0.004905 -0.00004 -0.81% 0.004945 0.004968 0.004687 28,586,913.00
Jan 05 2024 0.004945 -0.000163 -3.19% 0.005108 0.005165 0.00475 56,454,197.00
Jan 04 2024 0.005108 0.000012 0.24% 0.005187 0.005249 0.004972 43,636,107.00
Jan 03 2024 0.005096 -0.000532 -9.45% 0.005647 0.00576 0.0048 22,542,913.00
Jan 02 2024 0.005628 -0.000072 -1.26% 0.005675 0.005787 0.005563 43,787,390.00
Jan 01 2024 0.0057 0.000247 4.53% 0.00549 0.0057 0.005432 28,664,217.00
Dec 31 2023 0.005453 -0.000192 -3.40% 0.005656 0.005824 0.00544 33,878,373.00
Dec 30 2023 0.005645 -0.000056 -0.98% 0.005746 0.005758 0.00559 16,867,189.00
Dec 29 2023 0.005701 -0.000162 -2.76% 0.005863 0.005941 0.005625 45,881,154.00

Your Recent History

Delayed Upgrade Clock