Hellenic Mid and Small Cap

HELMSI
🏛️ greece →
2,650.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,366.18 1,373.08 1,364.82 1,372.98 0.0M
2021-12-30 1,364.44 1,366.56 1,358.79 1,363.42 0.0M
2021-12-29 1,361.31 1,364.94 1,359.13 1,363.57 0.0M
2021-12-28 1,359.06 1,365.12 1,356.72 1,364.25 0.0M
2021-12-27 1,365.07 1,366.09 1,354.66 1,359.48 0.0M
2021-12-23 1,353.83 1,365.88 1,353.83 1,365.44 0.0M
2021-12-22 1,357.44 1,363.26 1,351.62 1,354.01 0.0M
2021-12-21 1,359.71 1,367.00 1,354.72 1,358.69 0.0M
2021-12-20 1,362.62 1,362.62 1,341.67 1,361.09 0.0M
2021-12-17 1,376.67 1,377.36 1,365.63 1,373.44 0.0M
2021-12-16 1,364.50 1,380.34 1,364.50 1,377.74 0.0M
2021-12-15 1,360.70 1,366.84 1,354.58 1,360.21 0.0M
2021-12-14 1,374.97 1,374.97 1,360.18 1,362.93 0.0M
2021-12-13 1,383.04 1,389.80 1,371.77 1,374.36 0.0M
2021-12-10 1,379.89 1,383.77 1,376.18 1,382.01 0.0M
2021-12-09 1,378.98 1,382.27 1,375.20 1,379.21 0.0M
2021-12-08 1,373.47 1,378.97 1,370.45 1,377.41 0.0M
2021-12-07 1,368.45 1,377.90 1,367.75 1,374.04 0.0M
2021-12-06 1,364.08 1,367.99 1,355.63 1,360.90 0.0M
2021-12-03 1,363.68 1,372.45 1,362.00 1,365.36 0.0M
2021-12-02 1,369.69 1,373.33 1,354.26 1,363.63 0.0M
2021-12-01 1,358.07 1,370.24 1,357.46 1,370.14 0.0M
2021-11-30 1,347.91 1,354.99 1,338.57 1,354.99 0.0M
2021-11-29 1,337.60 1,361.49 1,337.60 1,356.19 0.0M
2021-11-26 1,378.87 1,378.87 1,330.19 1,335.36 0.0M
2021-11-25 1,369.77 1,387.84 1,369.77 1,387.84 0.0M
2021-11-24 1,371.20 1,379.75 1,366.22 1,367.90 0.0M
2021-11-23 1,390.65 1,390.65 1,370.45 1,372.65 0.0M
2021-11-22 1,402.69 1,406.54 1,391.59 1,395.46 0.0M
2021-11-19 1,413.93 1,418.41 1,396.66 1,402.38 0.0M
2021-11-18 1,410.03 1,418.11 1,407.53 1,411.13 0.0M
2021-11-17 1,393.49 1,408.86 1,393.49 1,408.41 0.0M
2021-11-16 1,402.25 1,405.74 1,393.12 1,393.12 0.0M
2021-11-15 1,405.72 1,408.37 1,402.07 1,402.07 0.0M
2021-11-12 1,405.89 1,410.52 1,401.94 1,404.13 0.0M
2021-11-11 1,403.40 1,406.42 1,398.90 1,404.35 0.0M
2021-11-10 1,404.95 1,408.55 1,399.12 1,406.85 0.0M
2021-11-09 1,399.16 1,409.27 1,399.16 1,404.75 0.0M
2021-11-08 1,376.97 1,400.42 1,371.71 1,399.92 0.0M
2021-11-05 1,376.43 1,380.40 1,365.15 1,373.83 0.0M
2021-11-04 1,376.81 1,379.41 1,371.77 1,375.71 0.0M
2021-11-03 1,373.57 1,381.31 1,370.46 1,375.65 0.0M
2021-11-02 1,377.90 1,381.21 1,370.81 1,372.28 0.0M
2021-11-01 1,373.28 1,384.03 1,373.28 1,377.67 0.0M
2021-10-29 1,382.08 1,382.08 1,365.03 1,371.21 0.0M
2021-10-27 1,378.25 1,382.97 1,374.42 1,381.55 0.0M
2021-10-26 1,377.43 1,381.12 1,373.91 1,376.13 0.0M
2021-10-25 1,382.16 1,382.59 1,372.42 1,375.01 0.0M
2021-10-22 1,381.15 1,390.09 1,380.36 1,381.99 0.0M
2021-10-21 1,382.51 1,382.51 1,374.09 1,379.14 0.0M
2021-10-20 1,369.37 1,382.42 1,367.88 1,382.06 0.0M
2021-10-19 1,357.72 1,369.40 1,357.01 1,368.53 0.0M
2021-10-18 1,363.98 1,368.63 1,356.67 1,359.28 0.0M
2021-10-15 1,353.54 1,365.38 1,353.54 1,365.30 0.0M
2021-10-14 1,349.81 1,355.40 1,347.77 1,353.17 0.0M
2021-10-13 1,361.33 1,361.98 1,347.94 1,347.94 0.0M
2021-10-12 1,343.97 1,361.04 1,337.65 1,361.04 0.0M
2021-10-11 1,360.34 1,363.84 1,344.51 1,346.52 0.0M
2021-10-08 1,356.89 1,367.36 1,353.89 1,362.10 0.0M
2021-10-07 1,336.11 1,356.53 1,336.00 1,356.40 0.0M
2021-10-06 1,337.93 1,340.41 1,327.38 1,332.84 0.0M
2021-10-05 1,320.48 1,339.54 1,318.79 1,338.92 0.0M
2021-10-04 1,321.75 1,331.80 1,320.83 1,320.83 0.0M
2021-10-01 1,304.58 1,323.00 1,293.28 1,322.15 0.0M
2021-09-30 1,317.70 1,325.04 1,304.31 1,308.88 0.0M
2021-09-29 1,307.76 1,314.25 1,299.61 1,314.25 0.0M
2021-09-28 1,330.39 1,333.90 1,307.94 1,309.46 0.0M
2021-09-27 1,327.10 1,340.54 1,327.10 1,330.33 0.0M
2021-09-24 1,340.11 1,340.11 1,320.81 1,331.63 0.0M
2021-09-23 1,369.99 1,376.64 1,337.39 1,344.16 0.0M
2021-09-22 1,365.76 1,371.83 1,359.77 1,367.71 0.0M
2021-09-21 1,360.26 1,372.08 1,352.64 1,363.90 0.0M
2021-09-20 1,382.60 1,382.60 1,352.17 1,361.43 0.0M
2021-09-17 1,397.72 1,400.57 1,381.46 1,391.65 0.0M
2021-09-16 1,396.12 1,398.18 1,391.72 1,396.48 0.0M
2021-09-15 1,395.40 1,396.37 1,389.23 1,392.73 0.0M
2021-09-14 1,397.28 1,397.28 1,389.54 1,394.46 0.0M
2021-09-13 1,388.53 1,400.63 1,388.53 1,395.74 0.0M
2021-09-10 1,388.89 1,396.55 1,385.62 1,385.84 0.0M
2021-09-09 1,392.41 1,399.26 1,378.03 1,386.93 0.0M
2021-09-08 1,401.53 1,401.53 1,382.73 1,393.66 0.0M
2021-09-07 1,409.10 1,411.47 1,402.20 1,402.97 0.0M
2021-09-06 1,413.66 1,421.38 1,402.03 1,407.99 0.0M
2021-09-03 1,414.37 1,422.16 1,413.35 1,413.35 0.0M
2021-09-02 1,422.84 1,425.93 1,413.09 1,416.70 0.0M
2021-09-01 1,430.55 1,434.28 1,417.93 1,420.17 0.0M
2021-08-31 1,437.73 1,442.42 1,427.13 1,427.77 0.0M
2021-08-30 1,404.61 1,436.90 1,404.61 1,436.90 0.0M
2021-08-27 1,405.99 1,409.24 1,402.43 1,403.91 0.0M
2021-08-26 1,410.21 1,413.41 1,403.22 1,405.48 0.0M
2021-08-25 1,403.94 1,413.45 1,401.85 1,410.33 0.0M
2021-08-24 1,386.01 1,405.11 1,386.01 1,403.30 0.0M
2021-08-23 1,367.83 1,387.86 1,367.83 1,383.28 0.0M
2021-08-20 1,363.65 1,372.34 1,359.32 1,365.30 0.0M
2021-08-19 1,377.81 1,377.81 1,358.42 1,364.84 0.0M
2021-08-18 1,386.30 1,389.82 1,383.13 1,387.58 0.0M
2021-08-17 1,387.39 1,393.15 1,380.03 1,384.05 0.0M
2021-08-16 1,382.05 1,390.25 1,379.25 1,387.89 0.0M
2021-08-13 1,375.79 1,388.15 1,374.16 1,385.48 0.0M
2021-08-12 1,378.47 1,383.99 1,375.56 1,375.56 0.0M
2021-08-11 1,374.87 1,381.86 1,374.03 1,380.68 0.0M
2021-08-10 1,368.82 1,379.49 1,368.82 1,375.25 0.0M
2021-08-09 1,366.65 1,371.95 1,363.31 1,371.06 0.0M
2021-08-06 1,383.64 1,385.26 1,364.57 1,368.26 0.0M
2021-08-05 1,377.88 1,385.19 1,377.86 1,383.72 0.0M
2021-08-04 1,384.05 1,385.37 1,377.68 1,378.12 0.0M
2021-08-03 1,383.67 1,389.17 1,380.97 1,381.90 0.0M
2021-08-02 1,374.75 1,385.03 1,374.75 1,383.09 0.0M
2021-07-30 1,370.12 1,374.61 1,362.11 1,373.64 0.0M
2021-07-29 1,370.74 1,378.88 1,370.49 1,370.65 0.0M
2021-07-28 1,372.72 1,379.91 1,366.65 1,373.23 0.0M
2021-07-27 1,359.15 1,375.64 1,356.82 1,372.27 0.0M
2021-07-26 1,351.08 1,361.06 1,347.56 1,360.12 0.0M
2021-07-23 1,341.86 1,350.67 1,341.86 1,350.30 0.0M
2021-07-22 1,336.84 1,344.76 1,333.42 1,340.21 0.0M
2021-07-21 1,310.63 1,335.13 1,310.52 1,334.61 0.0M
2021-07-20 1,309.42 1,317.43 1,305.58 1,308.97 0.0M
2021-07-19 1,355.07 1,355.07 1,301.96 1,304.44 0.0M
2021-07-16 1,348.19 1,359.12 1,348.19 1,355.46 0.0M
2021-07-15 1,350.70 1,353.44 1,341.60 1,348.03 0.0M
2021-07-14 1,345.27 1,352.75 1,343.42 1,350.48 0.0M
2021-07-13 1,353.82 1,354.50 1,346.35 1,346.56 0.0M
2021-07-12 1,361.68 1,372.95 1,349.64 1,352.53 0.0M
2021-07-09 1,337.35 1,363.18 1,336.89 1,361.93 0.0M
2021-07-08 1,366.58 1,366.58 1,338.74 1,340.32 0.0M
2021-07-07 1,371.37 1,379.10 1,368.43 1,368.43 0.0M
2021-07-06 1,364.34 1,371.94 1,357.27 1,371.23 0.0M
2021-07-05 1,381.15 1,382.29 1,362.17 1,364.07 0.0M
2021-07-02 1,384.52 1,389.47 1,379.18 1,382.66 0.0M
2021-07-01 1,380.37 1,386.41 1,379.39 1,384.68 0.0M
2021-06-30 1,383.97 1,387.68 1,374.29 1,376.19 0.0M
2021-06-29 1,400.79 1,403.98 1,380.26 1,382.49 0.0M
2021-06-28 1,415.33 1,417.74 1,398.10 1,400.79 0.0M
2021-06-25 1,402.99 1,413.52 1,401.70 1,413.52 0.0M
2021-06-24 1,407.01 1,410.87 1,400.99 1,405.76 0.0M
2021-06-23 1,410.35 1,414.64 1,405.63 1,407.00 0.0M
2021-06-22 1,407.76 1,414.12 1,403.17 1,410.72 0.0M
2021-06-18 1,413.56 1,416.85 1,402.34 1,406.72 0.0M
2021-06-17 1,411.97 1,419.77 1,410.43 1,416.26 0.0M
2021-06-16 1,421.96 1,421.96 1,408.40 1,412.88 0.0M
2021-06-15 1,426.71 1,433.01 1,421.65 1,423.51 0.0M
2021-06-14 1,427.18 1,430.06 1,423.31 1,428.67 0.0M
2021-06-11 1,420.93 1,425.16 1,420.48 1,424.61 0.0M
2021-06-10 1,403.15 1,421.08 1,403.15 1,420.66 0.0M
2021-06-09 1,408.61 1,409.97 1,402.87 1,406.61 0.0M
2021-06-08 1,400.69 1,409.43 1,399.63 1,409.15 0.0M
2021-06-07 1,400.56 1,406.88 1,399.02 1,401.17 0.0M
2021-06-04 1,396.68 1,399.56 1,393.05 1,399.56 0.0M
2021-06-03 1,400.71 1,403.29 1,393.11 1,396.91 0.0M
2021-06-02 1,394.65 1,403.19 1,393.78 1,401.92 0.0M
2021-06-01 1,402.03 1,405.09 1,392.03 1,396.18 0.0M
2021-05-31 1,393.71 1,402.21 1,393.23 1,401.55 0.0M
2021-05-28 1,389.70 1,401.63 1,389.62 1,392.96 0.0M
2021-05-27 1,373.08 1,388.83 1,371.39 1,388.83 0.0M
2021-05-26 1,367.95 1,373.57 1,364.81 1,373.57 0.0M
2021-05-25 1,380.05 1,382.57 1,365.59 1,366.18 0.0M
2021-05-24 1,367.63 1,381.91 1,367.63 1,377.82 0.0M
2021-05-21 1,374.87 1,379.08 1,353.39 1,369.65 0.0M
2021-05-20 1,365.08 1,375.06 1,354.34 1,373.84 0.0M
2021-05-19 1,390.30 1,392.59 1,359.82 1,365.42 0.0M
2021-05-18 1,402.87 1,407.65 1,396.57 1,396.57 0.0M
2021-05-17 1,409.40 1,418.18 1,395.60 1,399.54 0.0M
2021-05-14 1,393.75 1,409.33 1,393.75 1,408.76 0.0M
2021-05-13 1,380.00 1,394.59 1,368.26 1,392.28 0.0M
2021-05-12 1,374.14 1,387.86 1,374.14 1,386.41 0.0M
2021-05-11 1,376.00 1,376.00 1,359.34 1,374.51 0.0M
2021-05-10 1,367.34 1,386.34 1,367.31 1,382.67 0.0M
2021-05-07 1,368.13 1,373.50 1,361.64 1,365.06 0.0M
2021-05-06 1,376.51 1,376.60 1,362.63 1,363.36 0.0M
2021-05-05 1,371.58 1,376.98 1,368.01 1,376.75 0.0M
2021-04-29 1,371.35 1,380.15 1,367.70 1,369.95 0.0M
2021-04-28 1,370.71 1,371.81 1,357.10 1,371.81 0.0M
2021-04-27 1,386.64 1,390.95 1,366.76 1,369.22 0.0M
2021-04-26 1,377.46 1,392.77 1,377.46 1,386.16 0.0M
2021-04-23 1,355.40 1,365.88 1,353.48 1,365.88 0.0M
2021-04-22 1,322.03 1,354.74 1,321.50 1,353.91 0.0M
2021-04-21 1,315.57 1,324.08 1,310.18 1,321.00 0.0M
2021-04-20 1,317.11 1,325.78 1,309.58 1,315.66 0.0M
2021-04-19 1,345.18 1,345.18 1,313.44 1,317.00 0.0M
2021-04-16 1,353.02 1,358.09 1,343.09 1,345.59 0.0M
2021-04-15 1,349.98 1,358.18 1,349.70 1,353.55 0.0M
2021-04-14 1,348.19 1,350.31 1,343.00 1,349.69 0.0M
2021-04-13 1,353.35 1,357.72 1,341.73 1,348.23 0.0M
2021-04-12 1,351.73 1,357.60 1,349.14 1,349.95 0.0M
2021-04-09 1,338.87 1,349.10 1,337.96 1,348.62 0.0M
2021-04-08 1,336.40 1,344.29 1,335.71 1,339.41 0.0M
2021-04-07 1,334.76 1,339.22 1,330.82 1,334.29 0.0M
2021-04-06 1,341.86 1,347.13 1,331.18 1,333.95 0.0M
2021-04-01 1,327.80 1,339.30 1,326.99 1,338.51 0.0M
2021-03-31 1,337.32 1,337.36 1,322.27 1,327.23 0.0M
2021-03-30 1,320.89 1,338.55 1,316.80 1,338.55 0.0M
2021-03-29 1,304.77 1,325.32 1,304.77 1,318.35 0.0M
2021-03-26 1,288.24 1,302.99 1,288.24 1,302.04 0.0M
2021-03-24 1,279.44 1,286.67 1,273.78 1,286.41 0.0M
2021-03-23 1,270.65 1,279.15 1,263.62 1,279.15 0.0M
2021-03-22 1,271.59 1,274.49 1,265.98 1,270.58 0.0M
2021-03-19 1,282.79 1,282.81 1,272.90 1,272.90 0.0M
2021-03-18 1,286.11 1,293.37 1,277.28 1,282.98 0.0M
2021-03-17 1,286.42 1,287.85 1,279.23 1,281.42 0.0M
2021-03-16 1,288.57 1,289.66 1,278.18 1,285.78 0.0M
2021-03-12 1,285.63 1,287.71 1,276.88 1,283.61 0.0M
2021-03-11 1,278.85 1,289.54 1,278.85 1,286.02 0.0M
2021-03-10 1,264.66 1,276.56 1,264.66 1,276.56 0.0M
2021-03-09 1,249.68 1,265.57 1,249.68 1,262.82 0.0M
2021-03-08 1,240.45 1,252.39 1,240.09 1,248.27 0.0M
2021-03-05 1,231.50 1,240.55 1,227.21 1,240.55 0.0M
2021-03-04 1,226.06 1,234.71 1,221.35 1,233.87 0.0M
2021-03-03 1,236.61 1,240.06 1,226.86 1,228.04 0.0M
2021-03-02 1,220.45 1,234.63 1,215.32 1,234.28 0.0M
2021-03-01 1,213.92 1,228.24 1,213.92 1,219.09 0.0M
2021-02-26 1,195.76 1,211.49 1,194.79 1,211.49 0.0M
2021-02-25 1,194.82 1,205.75 1,194.82 1,204.34 0.0M
2021-02-24 1,185.96 1,198.13 1,185.96 1,192.91 0.0M
2021-02-23 1,199.43 1,204.17 1,184.17 1,184.97 0.0M
2021-02-22 1,199.46 1,206.88 1,194.16 1,199.81 0.0M
2021-02-19 1,200.82 1,208.81 1,197.16 1,200.97 0.0M
2021-02-18 1,198.99 1,206.18 1,195.26 1,199.13 0.0M
2021-02-17 1,199.40 1,202.99 1,191.46 1,198.05 0.0M
2021-02-16 1,204.55 1,209.84 1,198.89 1,200.41 0.0M
2021-02-15 1,175.26 1,201.32 1,175.26 1,201.09 0.0M
2021-02-12 1,173.41 1,179.81 1,170.82 1,172.60 0.0M
2021-02-11 1,160.56 1,178.64 1,160.56 1,172.53 0.0M
2021-02-10 1,146.43 1,159.67 1,143.12 1,159.67 0.0M
2021-02-09 1,165.59 1,166.22 1,145.61 1,145.61 0.0M
2021-02-08 1,150.10 1,168.44 1,150.10 1,164.62 0.0M
2021-02-05 1,148.84 1,157.35 1,148.84 1,150.20 0.0M
2021-02-04 1,156.89 1,161.09 1,142.10 1,147.37 0.0M
2021-02-03 1,155.75 1,159.54 1,149.55 1,156.88 0.0M
2021-02-02 1,138.70 1,159.59 1,138.70 1,153.02 0.0M
2021-02-01 1,139.63 1,144.32 1,128.22 1,138.29 0.0M
2021-01-29 1,134.15 1,145.73 1,128.91 1,138.35 0.0M
2021-01-28 1,129.47 1,139.39 1,110.37 1,139.39 0.0M
2021-01-27 1,152.87 1,162.97 1,129.41 1,134.76 0.0M
2021-01-26 1,149.90 1,163.79 1,149.90 1,154.40 0.0M
2021-01-25 1,171.49 1,173.86 1,143.69 1,150.65 0.0M
2021-01-22 1,186.65 1,186.65 1,159.34 1,168.01 0.0M
2021-01-21 1,190.40 1,198.32 1,185.91 1,188.04 0.0M
2021-01-20 1,187.59 1,194.10 1,183.93 1,187.91 0.0M
2021-01-19 1,176.64 1,192.36 1,176.64 1,187.41 0.0M
2021-01-18 1,176.37 1,183.14 1,170.33 1,175.98 0.0M
2021-01-15 1,179.53 1,179.53 1,168.08 1,176.86 0.0M
2021-01-14 1,194.58 1,202.50 1,179.93 1,181.98 0.0M
2021-01-13 1,185.77 1,196.64 1,184.22 1,194.16 0.0M
2021-01-12 1,195.40 1,201.63 1,181.71 1,185.67 0.0M
2021-01-11 1,221.41 1,221.41 1,193.62 1,193.62 0.0M
2021-01-08 1,224.37 1,232.15 1,214.19 1,218.64 0.0M
2021-01-07 1,211.68 1,227.01 1,211.68 1,224.29 0.0M
2021-01-05 1,213.32 1,218.78 1,203.95 1,208.15 0.0M
2021-01-04 1,206.89 1,220.31 1,206.89 1,219.60 0.0M