Akritas R Historical Data - AKRIT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Akritas R (AKRIT)

0.685

-0.015

(-2.14%)

Closed December 19 10:20AM

Delayed by 15 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734621900	0.685	-0.015	-2.14	0.68	0.705	0.67	2898
1734535500	0.7	0.0050001	0.72	0.71	0.71	0.7	1338
1734449100	0.6949999	-0.02	-2.80	0.665	0.71	0.665	1132
1734362700	0.715	0	0.00	0.7	0.72	0.66	3226
1734103500	0.715	0.005	0.70	0.64	0.715	0.64	1280
1734017100	0.71	-0.005	-0.70	0.705	0.71	0.7	1070
1733930700	0.715	0	0.00	0.6949999	0.715	0.6949999	1370
1733844300	0.715	0.015	2.14	0.715	0.715	0.6899999	1520
1733757900	0.7	-0.01	-1.41	0.715	0.715	0.68	2320
1733498700	0.71	-0.01	-1.39	0.64	0.715	0.64	1220
1733412300	0.72	0.01	1.41	0.66	0.72	0.66	550
1733325900	0.71	-0.01	-1.39	0.6899999	0.71	0.6899999	340
1733239500	0.72	0.005	0.70	0.63	0.72	0.63	80
1733153100	0.715	0.005	0.70	0.68	0.715	0.68	600
1732893900	0.71	0.0200001	2.90	0.705	0.71	0.705	620
1732807500	0.6899999	-0.01	-1.43	0.7	0.7	0.67	4350
1732721100	0.7	0.045	6.87	0.63	0.7	0.63	689
1732634700	0.655	-0.04	-5.76	0.67	0.71	0.655	2437
1732548300	0.6949999	0.005	0.72	0.65	0.6949999	0.65	619
1732289100	0.6899999	0.0099999	1.47	0.67	0.6899999	0.67	400
1732202700	0.68	0.01	1.49	0.68	0.68	0.68	420
1732116300	0.67	-0.025	-3.60	0.68	0.6899999	0.67	4210
1732029900	0.6949999	-0.005	-0.71	0.67	0.6949999	0.67	2800
1731943500	0.7	0.02	2.94	0.65	0.7	0.65	150
1731684300	0.68	-0.02	-2.86	0.665	0.685	0.665	3107
1731597900	0.7	0	0.00	0.67	0.7	0.655	2853
1731511440	0.7	0.0100001	1.45	0.66	0.7	0.66	534
1731425100	0.6899999	-0.01	-1.43	0.655	0.7	0.655	790
1731338700	0.7	-0.005	-0.71	0.6899999	0.7	0.67	1340
1731079500	0.705	0.005	0.71	0.675	0.705	0.675	156
1730993100	0.7	-0.01	-1.41	0.675	0.7	0.675	350
1730906700	0.71	0	0.00	0.71	0.71	0.71	0
1730820300	0.71	0	0.00	0.685	0.71	0.685	2584
1730733900	0.71	0	0.00	0.71	0.71	0.71	0
1730474700	0.71	0.03	4.41	0.6949999	0.71	0.6949999	350
1730388240	0.68	-0.025	-3.55	0.67	0.71	0.67	120
1730301900	0.705	-0.01	-1.40	0.6949999	0.705	0.6949999	275
1730215500	0.715	0.015	2.14	0.6899999	0.715	0.685	80
1729866300	0.7	0.0100001	1.45	0.71	0.71	0.7	30
1729779900	0.6899999	0	0.00	0.7	0.7	0.68	271
1729693440	0.6899999	-0.02	-2.82	0.68	0.71	0.68	610
1729607040	0.71	-0.015	-2.07	0.65	0.72	0.65	210
1729520700	0.725	-0.005	-0.68	0.72	0.725	0.6949999	1296
1729261500	0.73	-0.02	-2.67	0.735	0.74	0.7	1198
1729175100	0.75	0.04	5.63	0.75	0.75	0.75	349
1729088700	0.71	-0.05	-6.58	0.71	0.75	0.71	45
1729002300	0.76	0.01	1.33	0.75	0.76	0.75	210
1728915900	0.75	-0.005	-0.66	0.73	0.75	0.73	90
1728656700	0.755	-0.005	-0.66	0.74	0.755	0.74	157
1728570300	0.76	0.01	1.33	0.745	0.765	0.745	120
1728483900	0.75	0.005	0.67	0.7	0.78	0.7	415
1728397500	0.745	-0.015	-1.97	0.72	0.75	0.72	255
1728311100	0.76	-0.01	-1.30	0.72	0.77	0.72	100
1728051900	0.77	0.01	1.32	0.735	0.78	0.735	259
1727965500	0.76	0	0.00	0.74	0.76	0.74	128
1727879100	0.76	0	0.00	0.74	0.76	0.74	91
1727792700	0.76	-0.005	-0.65	0.74	0.76	0.74	210
1727706300	0.765	0.005	0.66	0.745	0.765	0.6899999	280
1727447100	0.76	-0.035	-4.40	0.72	0.76	0.72	350
1727360700	0.795	0.045	6.00	0.75	0.8	0.72	1447
1727274300	0.75	0	0.00	0.76	0.765	0.75	1900
1727187900	0.75	0.005	0.67	0.7	0.75	0.7	481
1727101500	0.745	-0.015	-1.97	0.74	0.76	0.725	187
1726842300	0.76	0	0.00	0.745	0.76	0.745	1150

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