E Pairis R Historical Data - PAIR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Greece
ASE
E Pairis R (PAIR)
E Pairis R (PAIR) Historical

E Pairis R (PAIR)

1.00

-0.01

(-0.99%)

Closed August 08 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
1723040700	1.01	0	0.00	1	1.04	1	1615
1722954300	1.01	0.03	3.06	1.0149999	1.0149999	1.01	2280
1722867900	0.98	-0.105	-9.68	1.045	1.08	0.98	4001
1722608700	1.085	0	0.00	1.085	1.085	1.085	0
1722522300	1.085	0.01	0.93	1.05	1.085	1.05	260
1722435900	1.075	-0.02	-1.38	1.055	1.075	1.05	192
1722349500	1.09	0	0.00	1.06	1.09	1.06	1709
1722263100	1.09	0.01	0.46	1.085	1.09	1.06	1094
1722003900	1.085	0	0.00	1.085	1.085	1.085	50
1721917500	1.085	0	0.46	1.085	1.085	1.085	361
1721831100	1.08	-0.02	-1.37	1.08	1.08	1.08	100
1721744700	1.095	0.01	1.39	1.06	1.095	1.06	1009
1721658300	1.08	0	0.00	1.08	1.08	1.08	0
1721399100	1.08	0	0.00	1.08	1.08	1.08	0
1721312700	1.08	0.04	3.85	1.04	1.105	1.04	1589
1721226240	1.04	-0.05	-4.15	1.09	1.09	1.025	2797
1721139900	1.085	-0.01	-0.46	1.095	1.095	1.05	1558
1721053440	1.09	-0.05	-3.96	1.08	1.12	1.055	2454
1720794300	1.135	-0.02	-1.30	1.09	1.135	1.085	974
1720707900	1.15	0	0.44	1.1399999	1.15	1.09	237
1720621500	1.145	-0.03	-2.55	1.175	1.175	1.1299999	1716
1720535100	1.175	-0.02	-1.67	1.2	1.21	1.1299999	2636
1720448700	1.195	0.05	4.37	1.2	1.26	1.195	97
1720189500	1.145	0.02	1.33	1.185	1.2	1.1	297
1720103100	1.1299999	0	0.00	1.145	1.18	1.1299999	355
1720016700	1.1299999	0.03	3.20	1.06	1.1299999	1.05	4983
1719930300	1.095	0	0.00	1.1	1.1	1.0049999	2066
1719843900	1.095	0.04	4.29	1.095	1.095	1.095	156
1719584700	1.05	-0.04	-3.67	1.1	1.1	1.05	591
1719498300	1.09	0	0.00	1.09	1.09	1.09	0
1719411900	1.09	0.03	2.83	1.09	1.09	1.09	2
1719325500	1.06	-0.01	-0.93	1	1.06	1	1111
1718979900	1.07	-0.03	-2.28	1.1	1.1	1.07	212
1718893500	1.095	0	0.00	1.095	1.095	1.095	0
1718807100	1.095	0	0.00	1.095	1.095	1.095	0
1718720700	1.095	0	0.00	1.095	1.095	1.095	0
1718634300	1.095	-0.01	-0.45	1.095	1.095	1.095	400
1718375100	1.1	0.01	0.92	1.1	1.1	1.1	2
1718288700	1.09	-0.01	-0.46	1.085	1.09	1.05	528
1718202300	1.095	0	0.46	1.05	1.095	1.05	663
1718115900	1.09	-0.02	-1.80	1.065	1.09	1.06	2202
1718029500	1.11	-0.01	-0.45	1.11	1.11	1.11	2
1717770300	1.115	0.01	1.36	1.115	1.115	1.115	2339
1717683900	1.1	-0.02	-1.35	1.08	1.1	1.08	505
1717597500	1.115	0.01	1.36	1.115	1.115	1.115	1
1717511040	1.1	-0.02	-1.35	1.1	1.1	1.1	270
1717424700	1.115	0	0.00	1.11	1.115	1.11	200
1717165440	1.115	0	0.00	1.065	1.115	1.065	868
1717079100	1.115	0	0.00	1.115	1.115	1.115	0
1716992700	1.115	0.01	1.36	1.115	1.115	1.115	1
1716906300	1.1	0.01	0.46	1.115	1.115	1.08	1004
1716819900	1.095	-0.01	-0.90	1.11	1.11	1.055	1043
1716560700	1.105	-0.01	-0.45	1.12	1.12	1.07	1095
1716474300	1.11	-0.01	-0.89	1.1299999	1.1299999	1.09	295
1716387900	1.12	-0.01	-0.88	1.11	1.125	1.11	157
1716301500	1.1299999	-0.02	-1.74	1.095	1.1399999	1.09	2248
1716215100	1.15	-0.02	-1.29	1.16	1.16	1.1299999	645
1715955900	1.165	-0.01	-0.43	1.18	1.18	1.165	661
1715869500	1.17	-0.01	-0.85	1.175	1.18	1.15	1405
1715783100	1.18	0	0.43	1.2	1.2	1.155	754
1715696700	1.175	-0.03	-2.08	1.185	1.185	1.175	107
1715610300	1.2	0	0.00	1.11	1.225	1.1	5211
1715351100	1.2	0.01	0.84	1.15	1.205	1.15	1203
1715264700	1.19	0.01	1.28	1.17	1.24	1.165	3294
1715178240	1.175	0.01	0.43	1.18	1.18	1.17	75

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