Akritas R Historical Data - AKRIT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

0.848

0.028

(3.41%)

Closed 22 April 12:20AM

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
1744899900	0.848	0.0280001	3.41	0.78	0.85	0.78	1821
1744813500	0.8199999	0.0199999	2.50	0.8199999	0.8199999	0.8179999	1585
1744727100	0.8	-0.02	-2.44	0.8	0.8	0.8	1340
1744640700	0.8199999	0.0119999	1.49	0.732	0.8199999	0.732	2670
1744381500	0.808	0.01	1.25	0.78	0.81	0.78	3005
1744295100	0.798	0.014	1.79	0.704	0.81	0.63	5130
1744208700	0.784	-0.016	-2.00	0.81	0.81	0.6	554
1744122300	0.8	0.06	8.11	0.74	0.8	0.74	330
1744035900	0.74	-0.03	-3.90	0.746	0.76	0.74	1340
1743776700	0.77	-0.005	-0.65	0.735	0.8	0.715	4585
1743690300	0.775	0.005	0.65	0.7	0.825	0.7	1690
1743603900	0.77	-0.035	-4.35	0.74	0.77	0.74	530
1743517500	0.805	0.045	5.92	0.755	0.805	0.735	3169
1743431100	0.76	-0.01	-1.30	0.735	0.77	0.735	7591
1743175500	0.77	-0.01	-1.28	0.76	0.78	0.76	1170
1743089100	0.78	-0.01	-1.27	0.765	0.805	0.74	5621
1743002700	0.79	0.04	5.33	0.745	0.8	0.72	2451
1742829900	0.75	-0.015	-1.96	0.725	0.775	0.725	2976
1742570700	0.765	0.005	0.66	0.705	0.785	0.705	1474
1742484300	0.76	0	0.00	0.7	0.76	0.7	341
1742397900	0.76	-0.01	-1.30	0.76	0.785	0.76	6590
1742311500	0.77	0.01	1.32	0.7	0.78	0.7	1211
1742225100	0.76	-0.03	-3.80	0.7	0.8	0.7	988
1741965900	0.79	0.045	6.04	0.735	0.79	0.735	523
1741879500	0.745	0	0.00	0.6899999	0.76	0.6899999	767
1741793100	0.745	-0.015	-1.97	0.745	0.745	0.745	500
1741706700	0.76	-0.03	-3.80	0.66	0.785	0.66	2440
1741620300	0.79	0.045	6.04	0.74	0.79	0.72	2450
1741361100	0.745	0	0.00	0.71	0.745	0.71	110
1741274700	0.745	-0.005	-0.67	0.74	0.755	0.725	249
1741188300	0.75	0	0.00	0.75	0.75	0.715	120
1741101900	0.75	-0.01	-1.32	0.71	0.75	0.71	250
1740756300	0.76	0	0.00	0.76	0.76	0.76	0
1740669540	0.76	0	0.00	0.73	0.76	0.71	109
1740583500	0.76	0.02	2.70	0.735	0.76	0.735	20
1740497100	0.74	-0.04	-5.13	0.765	0.79	0.71	3941
1740410700	0.78	0	0.00	0.75	0.78	0.74	1184
1740151500	0.78	0.02	2.63	0.76	0.78	0.74	440
1740065100	0.76	-0.005	-0.65	0.76	0.76	0.715	200
1739978700	0.765	0.005	0.66	0.75	0.765	0.7	2679
1739892300	0.76	-0.03	-3.80	0.76	0.76	0.74	1341
1739805900	0.79	0.03	3.95	0.705	0.79	0.7	781
1739546700	0.76	-0.005	-0.65	0.765	0.765	0.75	50
1739460300	0.765	-0.005	-0.65	0.76	0.77	0.735	1076
1739373900	0.77	0.005	0.65	0.75	0.77	0.74	1238
1739287500	0.765	-0.035	-4.38	0.765	0.765	0.765	30
1739201100	0.8	0.02	2.56	0.71	0.8	0.71	3771
1738941900	0.78	-0.01	-1.27	0.715	0.78	0.715	1948
1738855500	0.79	0.035	4.64	0.6899999	0.79	0.6899999	20
1738769100	0.755	-0.005	-0.66	0.74	0.76	0.74	820
1738682700	0.76	0.02	2.70	0.76	0.76	0.755	140
1738596300	0.74	-0.03	-3.90	0.75	0.77	0.74	929
1738337100	0.77	0.005	0.65	0.76	0.77	0.76	447
1738250700	0.765	0.03	4.08	0.73	0.765	0.73	566
1738164300	0.735	-0.02	-2.65	0.75	0.765	0.735	940
1738077900	0.755	-0.01	-1.31	0.73	0.775	0.73	1150
1737991500	0.765	0.01	1.32	0.725	0.765	0.725	224
1737732300	0.755	-0.01	-1.31	0.73	0.78	0.73	1210
1737645900	0.765	-0.01	-1.29	0.75	0.775	0.75	2918
1737559500	0.775	0	0.00	0.77	0.785	0.76	1570

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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