Premium
Hellenic Mid and Small Cap Index (HELMSI)
ASI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 78.56 | 3.56855708737 | 2201.45 | 2282.88 | 2197.75 | 0 | 0 | IX |
| 4 | 112.8 | 5.20484863027 | 2167.21 | 2282.88 | 2145.74 | 0 | 0 | IX |
| 12 | 289.31 | 14.5330788165 | 1990.7 | 2282.88 | 1988.03 | 0 | 0 | IX |
| 26 | 245.99 | 12.0937847219 | 2034.02 | 2282.88 | 1925.85 | 0 | 0 | IX |
| 52 | 231.61 | 11.3068736575 | 2048.4 | 2282.88 | 1881.89 | 0 | 0 | IX |
| 156 | 863.83 | 60.9971896228 | 1416.18 | 2282.88 | 1171.1 | 0 | 0 | IX |
| 260 | 1010.71 | 79.6273536595 | 1269.3 | 2282.88 | 701.19 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739549700 | 2272.44 | 13.42 | 0.59 | 2264.56 | 2272.63 | 2258.65 | 0 |
| 1739463300 | 2259.02 | 27.92 | 1.25 | 2235.08 | 2261.54 | 2231.1 | 0 |
| 1739376900 | 2231.1 | 15.01 | 0.68 | 2218.82 | 2231.1 | 2216.09 | 0 |
| 1739290500 | 2216.09 | 3.04 | 0.14 | 2212.07 | 2220.41 | 2210.48 | 0 |
| 1739204100 | 2213.05 | 5.92 | 0.27 | 2201.45 | 2213.7 | 2197.75 | 0 |
| 1738944900 | 2207.13 | 11.99 | 0.55 | 2195.9899 | 2208.25 | 2195.14 | 0 |
| 1738858500 | 2195.14 | 27.35 | 1.26 | 2171.29 | 2195.14 | 2167.79 | 0 |
| 1738772100 | 2167.79 | 5.09 | 0.24 | 2163.61 | 2172.51 | 2156.21 | 0 |
| 1738685700 | 2162.7 | 14.72 | 0.69 | 2152.4899 | 2166.35 | 2147.98 | 0 |
| 1738599300 | 2147.98 | -70.06 | -3.16 | 2190.08 | 2218.04 | 2145.7399 | 0 |
| 1738340100 | 2218.04 | 1.71 | 0.08 | 2217.59 | 2226.91 | 2216.33 | 0 |
| 1738253700 | 2216.33 | 7.58 | 0.34 | 2213.01 | 2216.45 | 2195.6 | 0 |
| 1738167300 | 2208.75 | 0.53 | 0.02 | 2208.25 | 2221.05 | 2207.8 | 0 |
| 1738080900 | 2208.2199 | 6.53 | 0.30 | 2200.34 | 2214.3 | 2200.34 | 0 |
| 1737994500 | 2201.69 | -14.13 | -0.64 | 2208.53 | 2215.82 | 2190.33 | 0 |
| 1737735300 | 2215.82 | 19.68 | 0.90 | 2200.34 | 2222.06 | 2196.34 | 0 |
| 1737648900 | 2196.14 | 0 | 0.00 | 2196.14 | 2196.14 | 2196.14 | 0 |
| 1737562500 | 2196.14 | 9.1 | 0.42 | 2188.6 | 2203.75 | 2187.04 | 0 |
| 1737476100 | 2187.04 | 18.8 | 0.87 | 2168.9899 | 2187.04 | 2167.45 | 0 |
| 1737389700 | 2168.2399 | 2.77 | 0.13 | 2167.21 | 2169.43 | 2161.28 | 0 |
| 1737130500 | 2165.4699 | 5.45 | 0.25 | 2161.2 | 2166.81 | 2157.5 | 0 |
| 1737044100 | 2160.02 | -10.39 | -0.48 | 2175.4699 | 2177.78 | 2157.08 | 0 |
| 1736957700 | 2170.41 | 15.01 | 0.70 | 2159.04 | 2170.41 | 2155.04 | 0 |
| 1736871300 | 2155.4 | -0.37 | -0.02 | 2160.08 | 2167.12 | 2151.83 | 0 |
| 1736784900 | 2155.77 | -10.79 | -0.50 | 2163.66 | 2166.56 | 2146.53 | 0 |
| 1736525700 | 2166.56 | -14.82 | -0.68 | 2181.84 | 2183.38 | 2166.56 | 0 |
| 1736439300 | 2181.38 | 3.89 | 0.18 | 2178.67 | 2182.96 | 2170.52 | 0 |
| 1736352900 | 2177.4899 | 0.65 | 0.03 | 2175.01 | 2179.62 | 2162.1 | 0 |
| 1736266500 | 2176.84 | 18.28 | 0.85 | 2159.64 | 2177.82 | 2156.95 | 0 |
| 1735920900 | 2158.56 | 5.6 | 0.26 | 2156.2 | 2163.82 | 2145.4 | 0 |
| 1735834500 | 2152.96 | 36.16 | 1.71 | 2121.76 | 2152.96 | 2116.8 | 0 |
| 1735661700 | 2116.8 | 19.16 | 0.91 | 2102.8 | 2116.8 | 2097.64 | 0 |
| 1735575300 | 2097.64 | -2 | -0.10 | 2102.36 | 2104.68 | 2097.64 | 0 |
| 1735316100 | 2099.64 | 18.83 | 0.90 | 2085.46 | 2099.64 | 2080.81 | 0 |
| 1734970500 | 2080.81 | 7.75 | 0.37 | 2070.93 | 2085.75 | 2070.93 | 0 |
| 1734711300 | 2073.06 | -8.48 | -0.41 | 2079.18 | 2081.54 | 2065.7399 | 0 |
| 1734624900 | 2081.54 | -5.91 | -0.28 | 2070.45 | 2087.45 | 2063.83 | 0 |
| 1734538500 | 2087.45 | 0.5 | 0.02 | 2084.51 | 2090.54 | 2081.54 | 0 |
| 1734452100 | 2086.95 | -6.95 | -0.33 | 2095.8 | 2095.8 | 2080.29 | 0 |
| 1734365700 | 2093.9 | 3.66 | 0.18 | 2090.06 | 2093.9 | 2084.84 | 0 |
| 1734106500 | 2090.2399 | 16.89 | 0.81 | 2074.8 | 2090.2399 | 2073.35 | 0 |
| 1734020100 | 2073.35 | 9.08 | 0.44 | 2066.7199 | 2075.57 | 2064.27 | 0 |
| 1733933700 | 2064.27 | -3.75 | -0.18 | 2068.89 | 2073.61 | 2064.27 | 0 |
| 1733847300 | 2068.02 | -7.49 | -0.36 | 2074.52 | 2082.8 | 2068.02 | 0 |
| 1733760900 | 2075.51 | 12.36 | 0.60 | 2057.77 | 2077.41 | 2057.77 | 0 |
| 1733501700 | 2063.15 | -2.54 | -0.12 | 2065.34 | 2076.12 | 2061.4899 | 0 |
| 1733415300 | 2065.69 | 16.61 | 0.81 | 2048.83 | 2070.4899 | 2048.83 | 0 |
| 1733328900 | 2049.08 | 9.43 | 0.46 | 2043.99 | 2051.52 | 2039.65 | 0 |
| 1733242500 | 2039.65 | -5.91 | -0.29 | 2048.17 | 2056.57 | 2036.93 | 0 |
| 1733156100 | 2045.56 | 33.08 | 1.64 | 2016.2 | 2048.46 | 2012.48 | 0 |
| 1732896900 | 2012.48 | -5.12 | -0.25 | 2014.1 | 2021.8 | 2010.54 | 0 |
| 1732810500 | 2017.6 | 2.88 | 0.14 | 2016.15 | 2022.92 | 2011.6 | 0 |
| 1732724100 | 2014.72 | 2.73 | 0.14 | 2016.6 | 2019.15 | 2000.86 | 0 |
| 1732637700 | 2011.99 | 23.96 | 1.21 | 2008.22 | 2017.76 | 2003.61 | 0 |
| 1732548000 | 1988.03 | 0 | 0.00 | 1988.03 | 1988.03 | 1988.03 | 0 |
| 1732292100 | 1988.03 | 0 | 0.00 | 1983.43 | 1993.46 | 1977.48 | 0 |
| 1732288800 | 1988.03 | 5.11 | 0.26 | 1983.43 | 1993.46 | 1977.48 | 0 |
| 1732205700 | 1982.92 | 24.84 | 1.27 | 1959.89 | 1982.92 | 1958.08 | 0 |
| 1732119300 | 1958.08 | 25.87 | 1.34 | 1943.12 | 1964.27 | 1932.21 | 0 |
| 1732032900 | 1932.21 | -48.29 | -2.44 | 1979.32 | 1988.14 | 1925.85 | 0 |
| 1731946500 | 1980.5 | -25.63 | -1.28 | 1998.06 | 2006.13 | 1975.39 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
