Ekter R Historical Data - EKTER | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Greece
ASE
Ekter R (EKTER)
Ekter R (EKTER) Historical

Ekter R (EKTER)

1.688

-0.076

( -4.31% )

Updated: 03:05:14

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
1727792700	1.764	-0.05	-2.54	1.82	1.82	1.68	119384
1727706300	1.81	-0.03	-1.63	1.86	1.866	1.8	54727
1727447100	1.84	-0.07	-3.66	1.86	1.91	1.806	116144
1727360700	1.91	-0	-0.10	1.91	1.918	1.896	39056
1727274300	1.912	0.02	1.06	1.914	1.926	1.892	20833
1727187900	1.892	-0.03	-1.46	1.92	1.93	1.892	13427
1727101500	1.92	0.01	0.52	1.914	1.924	1.89	30406
1726842300	1.91	0	0.00	1.9	1.91	1.89	22711
1726755900	1.91	0	0.00	1.91	1.918	1.902	16369
1726669500	1.91	-0.01	-0.52	1.928	1.932	1.904	33701
1726583100	1.92	0.02	1.05	1.91	1.934	1.91	11259
1726496700	1.9	-0.01	-0.52	1.93	1.93	1.9	12327
1726237500	1.91	-0.01	-0.52	1.902	1.924	1.9	24618
1726151100	1.92	0.01	0.52	1.922	1.944	1.902	13607
1726064700	1.91	-0.01	-0.52	1.94	1.942	1.91	19787
1725978300	1.92	-0.03	-1.74	1.962	1.962	1.92	16556
1725891900	1.954	-0.05	-2.30	1.982	1.99	1.93	21727
1725632700	2	0.04	2.25	1.966	2	1.966	28719
1725546300	1.956	0.02	0.82	1.904	1.956	1.904	30591
1725459840	1.94	0	0.10	1.902	1.94	1.9	24686
1725373500	1.938	-0.01	-0.62	1.952	1.952	1.93	16488
1725287100	1.95	0	0.10	1.948	1.95	1.936	19509
1725027900	1.948	0	0.21	1.918	1.948	1.918	10397
1724941440	1.944	0.01	0.41	1.944	1.964	1.9	45239
1724855100	1.936	-0.01	-0.62	1.962	1.962	1.918	15349
1724768700	1.948	0	0.10	1.94	1.954	1.932	10422
1724682240	1.946	0.03	1.35	1.902	1.946	1.902	15434
1724423100	1.92	-0.02	-1.03	1.97	1.97	1.9	27475
1724336700	1.94	-0.01	-0.72	1.95	1.95	1.92	21175
1724250300	1.954	0.01	0.72	1.956	1.98	1.928	58989
1724163900	1.94	-0.01	-0.72	1.93	1.958	1.93	21809
1724077440	1.954	0.01	0.72	1.944	1.96	1.942	22570
1723818300	1.94	0	0.00	1.93	1.972	1.93	32892
1723645500	1.94	0	0.00	1.95	1.97	1.896	30050
1723559100	1.94	0.01	0.52	1.932	1.97	1.92	15668
1723472700	1.93	-0.01	-0.72	1.918	1.98	1.902	18451
1723213500	1.944	-0.04	-2.11	1.962	2	1.944	16058
1723127100	1.986	-0.02	-1.19	2.015	2.02	1.96	36613
1723040700	2.0099999	0.08	4.04	1.968	2.0099999	1.966	64433
1722954300	1.932	0.12	6.62	1.854	2.02	1.81	167168
1722867900	1.812	-0.23	-11.18	1.876	1.908	1.76	171338
1722608700	2.04	-0.08	-3.77	2.09	2.09	2.0099999	87738
1722522300	2.12	0.01	0.47	2.11	2.1349999	2.095	22024
1722435900	2.11	0.01	0.72	2.13	2.13	2.08	29760
1722349500	2.095	-0.02	-0.71	2.125	2.15	2.08	38336
1722263100	2.11	-0.07	-3.21	2.185	2.185	2.09	60801
1722003900	2.18	-0.03	-1.36	2.2	2.27	2.18	34660
1721917500	2.21	-0.04	-1.56	2.25	2.2599999	2.2	45741
1721831100	2.245	-2.05	-47.67	2.205	2.29	2.185	87774
1721744700	4.29	0.04	0.82	4.35	4.41	4.29	28267
1721658300	4.255	0.17	4.03	4.1	4.345	4.075	34220
1721399100	4.09	-0.05	-1.09	4.16	4.16	4.075	8160
1721312700	4.135	0.04	0.85	4.14	4.14	4.075	8757
1721226240	4.1	-0.04	-0.97	4.16	4.16	4.075	18933
1721139900	4.14	0.03	0.73	4.11	4.16	4.09	15386
1721053440	4.11	-0.04	-0.96	4.11	4.15	4.07	13699
1720794300	4.15	0.01	0.12	4.11	4.15	4.11	12043
1720707900	4.1449999	0.04	1.10	4.13	4.1449999	4.095	18697
1720621500	4.1	-0.07	-1.68	4.135	4.15	4.1	18973
1720535100	4.17	-0.03	-0.71	4.1849999	4.195	4.1449999	19270
1720448700	4.2	-0.09	-1.98	4.18	4.21	4.12	22083
1720189500	4.285	-0.01	-0.12	4.28	4.3099999	4.25	17155
1720103100	4.29	0.09	2.02	4.22	4.3	4.19	16112
1720016700	4.205	0	0.12	4.2	4.2699999	4.1449999	33682
1719930300	4.2	0	0.00	4.195	4.26	4.18	11574

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