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
2022-12-30 1,354.95 1,366.38 1,354.95 1,365.14 0.0M
2022-12-29 1,358.03 1,363.88 1,356.42 1,356.56 0.0M
2022-12-28 1,368.04 1,368.31 1,357.51 1,360.48 0.0M
2022-12-27 1,360.88 1,367.72 1,360.88 1,367.08 0.0M
2022-12-23 1,361.88 1,366.66 1,360.01 1,360.03 0.0M
2022-12-22 1,359.02 1,366.63 1,356.16 1,361.58 0.0M
2022-12-21 1,354.32 1,362.41 1,353.50 1,358.33 0.0M
2022-12-20 1,347.16 1,354.29 1,347.16 1,352.20 0.0M
2022-12-19 1,351.03 1,358.37 1,346.41 1,351.72 0.0M
2022-12-16 1,350.57 1,354.16 1,340.25 1,353.82 0.0M
2022-12-15 1,359.42 1,363.99 1,350.61 1,352.85 0.0M
2022-12-14 1,358.57 1,362.87 1,355.60 1,362.27 0.0M
2022-12-13 1,346.23 1,356.38 1,346.23 1,356.38 0.0M
2022-12-12 1,354.50 1,354.50 1,343.04 1,345.56 0.0M
2022-12-09 1,350.51 1,354.95 1,348.05 1,353.60 0.0M
2022-12-08 1,339.50 1,351.41 1,338.99 1,351.13 0.0M
2022-12-07 1,334.18 1,340.59 1,330.47 1,339.39 0.0M
2022-12-06 1,333.75 1,338.63 1,331.79 1,334.22 0.0M
2022-12-05 1,326.48 1,334.54 1,316.22 1,333.02 0.0M
2022-12-02 1,344.43 1,346.92 1,321.70 1,324.52 0.0M
2022-12-01 1,339.04 1,347.91 1,336.18 1,345.58 0.0M
2022-11-30 1,335.06 1,340.53 1,330.99 1,336.71 0.0M
2022-11-29 1,326.59 1,336.38 1,325.97 1,336.28 0.0M
2022-11-28 1,333.60 1,333.87 1,322.49 1,324.68 0.0M
2022-11-25 1,329.51 1,335.19 1,326.55 1,333.67 0.0M
2022-11-24 1,319.42 1,329.64 1,319.42 1,328.81 0.0M
2022-11-23 1,310.63 1,319.12 1,308.21 1,318.02 0.0M
2022-11-22 1,299.12 1,311.70 1,298.75 1,311.32 0.0M
2022-11-21 1,293.37 1,298.59 1,291.25 1,297.99 0.0M
2022-11-18 1,289.91 1,299.40 1,289.91 1,297.04 0.0M
2022-11-17 1,296.56 1,299.91 1,282.64 1,288.09 0.0M
2022-11-16 1,309.98 1,311.86 1,290.27 1,294.04 0.0M
2022-11-15 1,301.27 1,310.72 1,300.74 1,310.72 0.0M
2022-11-14 1,293.92 1,306.55 1,293.92 1,299.92 0.0M
2022-11-11 1,297.45 1,303.60 1,288.60 1,293.56 0.0M
2022-11-10 1,275.95 1,290.24 1,274.48 1,290.24 0.0M
2022-11-09 1,275.20 1,278.35 1,268.15 1,278.35 0.0M
2022-11-08 1,276.43 1,284.26 1,270.05 1,275.42 0.0M
2022-11-07 1,276.75 1,283.21 1,274.19 1,276.87 0.0M
2022-11-04 1,255.56 1,276.91 1,254.03 1,275.68 0.0M
2022-11-03 1,259.48 1,261.54 1,249.42 1,255.45 0.0M
2022-11-02 1,262.79 1,271.33 1,259.70 1,266.27 0.0M
2022-11-01 1,272.63 1,273.33 1,258.28 1,261.23 0.0M
2022-10-31 1,263.34 1,272.71 1,260.58 1,272.57 0.0M
2022-10-27 1,259.14 1,262.46 1,255.68 1,260.26 0.0M
2022-10-26 1,255.98 1,261.82 1,249.85 1,258.63 0.0M
2022-10-25 1,264.82 1,264.82 1,247.86 1,253.00 0.0M
2022-10-24 1,251.25 1,266.36 1,250.38 1,263.74 0.0M
2022-10-21 1,245.12 1,248.47 1,237.68 1,248.47 0.0M
2022-10-20 1,236.96 1,244.70 1,233.75 1,244.70 0.0M
2022-10-19 1,233.70 1,242.26 1,232.05 1,238.16 0.0M
2022-10-18 1,224.94 1,233.06 1,224.94 1,233.03 0.0M
2022-10-17 1,209.01 1,220.81 1,207.50 1,220.81 0.0M
2022-10-14 1,206.15 1,214.23 1,206.15 1,209.06 0.0M
2022-10-13 1,196.00 1,207.06 1,187.45 1,197.01 0.0M
2022-10-12 1,189.42 1,203.49 1,189.20 1,196.87 0.0M
2022-10-11 1,197.92 1,199.25 1,186.67 1,188.29 0.0M
2022-10-10 1,197.06 1,201.74 1,189.89 1,199.45 0.0M
2022-10-07 1,206.20 1,209.33 1,199.02 1,200.51 0.0M
2022-10-06 1,209.20 1,213.90 1,205.34 1,205.34 0.0M
2022-10-05 1,208.46 1,212.28 1,204.75 1,207.45 0.0M
2022-10-04 1,194.86 1,213.40 1,194.86 1,208.59 0.0M
2022-10-03 1,180.70 1,192.30 1,173.41 1,191.77 0.0M
2022-09-30 1,174.99 1,180.94 1,172.13 1,179.32 0.0M
2022-09-29 1,184.09 1,185.84 1,173.60 1,174.04 0.0M
2022-09-28 1,185.07 1,186.61 1,172.88 1,182.76 0.0M
2022-09-27 1,183.27 1,195.04 1,182.81 1,186.85 0.0M
2022-09-26 1,188.64 1,193.49 1,171.10 1,179.51 0.0M
2022-09-23 1,212.37 1,218.35 1,185.38 1,192.45 0.0M
2022-09-22 1,216.25 1,225.24 1,212.35 1,213.22 0.0M
2022-09-21 1,225.11 1,227.19 1,215.10 1,222.20 0.0M
2022-09-20 1,240.15 1,246.00 1,230.89 1,232.65 0.0M
2022-09-19 1,237.63 1,239.58 1,228.65 1,237.33 0.0M
2022-09-16 1,248.58 1,249.74 1,237.68 1,239.80 0.0M
2022-09-15 1,250.74 1,259.27 1,247.19 1,249.29 0.0M
2022-09-14 1,236.37 1,248.68 1,234.11 1,247.66 0.0M
2022-09-13 1,252.00 1,254.05 1,238.92 1,244.87 0.0M
2022-09-12 1,240.58 1,253.72 1,240.58 1,249.13 0.0M
2022-09-09 1,228.14 1,245.80 1,228.14 1,237.86 0.0M
2022-09-08 1,228.77 1,236.85 1,221.19 1,227.30 0.0M
2022-09-07 1,239.48 1,242.21 1,221.94 1,226.62 0.0M
2022-09-06 1,240.79 1,246.40 1,233.70 1,241.90 0.0M
2022-09-05 1,253.88 1,253.88 1,231.82 1,233.33 0.0M
2022-09-02 1,258.77 1,262.52 1,249.82 1,257.96 0.0M
2022-09-01 1,264.99 1,268.93 1,251.74 1,254.61 0.0M
2022-08-31 1,270.28 1,276.27 1,268.57 1,268.57 0.0M
2022-08-30 1,288.71 1,299.68 1,270.09 1,270.09 0.0M
2022-08-29 1,311.12 1,311.64 1,282.47 1,287.39 0.0M
2022-08-26 1,321.20 1,325.68 1,315.14 1,321.57 0.0M
2022-08-25 1,315.88 1,322.78 1,309.93 1,320.71 0.0M
2022-08-24 1,308.33 1,309.28 1,295.16 1,308.73 0.0M
2022-08-23 1,315.48 1,317.78 1,306.69 1,308.98 0.0M
2022-08-22 1,320.50 1,320.50 1,310.18 1,317.31 0.0M
2022-08-19 1,321.42 1,323.56 1,309.99 1,319.66 0.0M
2022-08-18 1,321.52 1,324.09 1,315.46 1,322.69 0.0M
2022-08-17 1,321.98 1,325.27 1,314.39 1,324.01 0.0M
2022-08-16 1,313.92 1,324.84 1,312.75 1,323.74 0.0M
2022-08-12 1,312.27 1,315.05 1,307.01 1,311.51 0.0M
2022-08-11 1,313.53 1,319.17 1,308.08 1,313.44 0.0M
2022-08-10 1,292.13 1,312.36 1,290.01 1,310.08 0.0M
2022-08-09 1,288.88 1,296.07 1,284.60 1,292.66 0.0M
2022-08-08 1,273.80 1,289.99 1,271.66 1,289.10 0.0M
2022-08-05 1,294.18 1,297.74 1,274.61 1,275.53 0.0M
2022-08-04 1,298.86 1,302.83 1,291.31 1,293.20 0.0M
2022-08-03 1,289.95 1,296.86 1,286.66 1,296.76 0.0M
2022-08-02 1,284.29 1,291.26 1,275.76 1,291.26 0.0M
2022-08-01 1,272.19 1,289.15 1,271.79 1,285.20 0.0M
2022-07-29 1,262.14 1,272.37 1,261.17 1,270.81 0.0M
2022-07-28 1,257.18 1,263.95 1,254.80 1,260.31 0.0M
2022-07-27 1,263.54 1,265.16 1,253.31 1,254.88 0.0M
2022-07-26 1,257.62 1,262.35 1,251.11 1,262.04 0.0M
2022-07-25 1,261.66 1,262.44 1,251.67 1,258.25 0.0M
2022-07-22 1,257.82 1,263.82 1,252.28 1,260.29 0.0M
2022-07-21 1,247.51 1,258.11 1,247.10 1,257.37 0.0M
2022-07-20 1,244.13 1,255.14 1,241.09 1,246.78 0.0M
2022-07-19 1,238.51 1,240.71 1,232.03 1,240.32 0.0M
2022-07-18 1,227.18 1,239.15 1,227.18 1,239.12 0.0M
2022-07-15 1,220.57 1,228.42 1,218.76 1,224.34 0.0M
2022-07-14 1,229.09 1,232.81 1,215.35 1,221.13 0.0M
2022-07-13 1,213.34 1,232.66 1,210.62 1,229.76 0.0M
2022-07-12 1,205.46 1,218.41 1,201.83 1,218.03 0.0M
2022-07-11 1,217.08 1,217.08 1,204.18 1,208.20 0.0M
2022-07-08 1,225.10 1,233.16 1,218.53 1,221.65 0.0M
2022-07-07 1,186.73 1,219.57 1,186.26 1,219.57 0.0M
2022-07-06 1,193.14 1,202.93 1,182.19 1,182.19 0.0M
2022-07-05 1,216.93 1,220.91 1,181.80 1,186.58 0.0M
2022-07-04 1,217.31 1,224.22 1,210.65 1,215.66 0.0M
2022-07-01 1,220.28 1,229.11 1,209.67 1,216.37 0.0M
2022-06-30 1,233.65 1,234.04 1,218.09 1,219.13 0.0M
2022-06-29 1,239.48 1,240.09 1,230.22 1,235.79 0.0M
2022-06-28 1,245.35 1,248.29 1,232.83 1,242.50 0.0M
2022-06-27 1,266.99 1,274.92 1,238.17 1,245.30 0.0M
2022-06-24 1,269.51 1,275.37 1,260.68 1,265.77 0.0M
2022-06-23 1,263.17 1,273.69 1,261.66 1,267.25 0.0M
2022-06-22 1,260.69 1,264.35 1,252.13 1,263.86 0.0M
2022-06-21 1,254.18 1,271.87 1,253.60 1,266.31 0.0M
2022-06-20 1,244.86 1,258.63 1,244.86 1,251.63 0.0M
2022-06-17 1,228.82 1,255.07 1,228.00 1,242.43 0.0M
2022-06-16 1,259.73 1,260.77 1,228.40 1,230.19 0.0M
2022-06-15 1,257.35 1,264.78 1,254.29 1,263.07 0.0M
2022-06-14 1,292.62 1,292.62 1,242.79 1,254.73 0.0M
2022-06-10 1,329.36 1,329.36 1,298.54 1,304.19 0.0M
2022-06-09 1,338.69 1,346.03 1,328.85 1,334.51 0.0M
2022-06-08 1,339.76 1,345.37 1,335.83 1,339.37 0.0M
2022-06-07 1,343.59 1,347.15 1,330.68 1,339.06 0.0M
2022-06-06 1,340.03 1,352.51 1,340.03 1,346.24 0.0M
2022-06-03 1,333.79 1,344.61 1,333.79 1,340.94 0.0M
2022-06-02 1,345.13 1,347.15 1,332.35 1,332.35 0.0M
2022-06-01 1,337.50 1,347.31 1,337.22 1,343.15 0.0M
2022-05-31 1,342.02 1,343.78 1,334.56 1,334.99 0.0M
2022-05-30 1,346.34 1,351.68 1,336.36 1,341.03 0.0M
2022-05-27 1,340.95 1,344.54 1,338.01 1,343.71 0.0M
2022-05-26 1,325.57 1,340.30 1,325.28 1,340.27 0.0M
2022-05-25 1,315.65 1,325.84 1,315.65 1,324.11 0.0M
2022-05-24 1,312.23 1,319.71 1,309.64 1,314.53 0.0M
2022-05-23 1,313.16 1,323.02 1,308.20 1,312.82 0.0M
2022-05-20 1,301.94 1,312.00 1,301.26 1,310.41 0.0M
2022-05-19 1,312.05 1,312.05 1,280.85 1,299.21 0.0M
2022-05-18 1,319.59 1,326.65 1,318.51 1,322.06 0.0M
2022-05-17 1,303.45 1,317.84 1,303.27 1,317.00 0.0M
2022-05-16 1,309.29 1,316.34 1,299.15 1,302.60 0.0M
2022-05-13 1,287.91 1,313.35 1,287.91 1,310.07 0.0M
2022-05-12 1,308.75 1,308.75 1,278.58 1,283.23 0.0M
2022-05-11 1,305.52 1,327.71 1,305.52 1,316.26 0.0M
2022-05-10 1,297.22 1,315.06 1,281.71 1,304.12 0.0M
2022-05-09 1,304.80 1,315.02 1,295.71 1,299.23 0.0M
2022-05-06 1,336.61 1,336.61 1,308.27 1,310.26 0.0M
2022-05-05 1,366.92 1,371.88 1,334.78 1,340.81 0.0M
2022-05-04 1,354.73 1,360.50 1,345.99 1,354.57 0.0M
2022-05-03 1,383.35 1,384.63 1,339.01 1,351.29 0.0M
2022-04-29 1,387.59 1,396.09 1,381.14 1,385.80 0.0M
2022-04-28 1,384.29 1,395.75 1,382.92 1,388.14 0.0M
2022-04-27 1,408.13 1,408.13 1,373.82 1,378.09 0.0M
2022-04-26 1,424.93 1,433.00 1,412.85 1,414.61 0.0M
2022-04-21 1,429.34 1,432.82 1,425.32 1,429.94 0.0M
2022-04-20 1,420.26 1,432.49 1,418.70 1,427.58 0.0M
2022-04-19 1,415.81 1,422.64 1,409.24 1,420.19 0.0M
2022-04-14 1,419.10 1,424.14 1,410.34 1,415.41 0.0M
2022-04-13 1,410.41 1,421.41 1,408.70 1,417.35 0.0M
2022-04-12 1,390.97 1,411.38 1,387.42 1,410.45 0.0M
2022-04-11 1,380.10 1,401.35 1,377.96 1,398.81 0.0M
2022-04-08 1,368.66 1,383.24 1,368.66 1,382.37 0.0M
2022-04-07 1,359.64 1,370.19 1,359.24 1,369.24 0.0M
2022-04-06 1,370.68 1,371.08 1,355.22 1,360.09 0.0M
2022-04-05 1,373.75 1,380.85 1,366.26 1,372.45 0.0M
2022-04-04 1,368.26 1,372.34 1,364.30 1,372.34 0.0M
2022-04-01 1,351.23 1,368.64 1,351.23 1,368.64 0.0M
2022-03-31 1,361.76 1,370.61 1,351.52 1,351.52 0.0M
2022-03-30 1,348.45 1,363.94 1,339.10 1,358.59 0.0M
2022-03-29 1,321.77 1,353.09 1,321.77 1,347.93 0.0M
2022-03-28 1,299.49 1,321.44 1,299.28 1,317.35 0.0M
2022-03-24 1,320.73 1,323.45 1,293.05 1,296.59 0.0M
2022-03-23 1,337.19 1,340.75 1,304.14 1,318.38 0.0M
2022-03-22 1,330.12 1,335.90 1,325.55 1,334.23 0.0M
2022-03-21 1,332.24 1,337.85 1,322.00 1,327.37 0.0M
2022-03-18 1,336.61 1,336.61 1,320.90 1,330.21 0.0M
2022-03-17 1,356.34 1,358.63 1,327.33 1,334.82 0.0M
2022-03-16 1,312.13 1,354.86 1,312.13 1,354.76 0.0M
2022-03-15 1,294.60 1,305.92 1,277.29 1,302.78 0.0M
2022-03-14 1,297.70 1,320.30 1,297.70 1,298.19 0.0M
2022-03-11 1,264.98 1,299.98 1,264.98 1,293.35 0.0M
2022-03-10 1,293.01 1,303.03 1,261.40 1,263.78 0.0M
2022-03-09 1,255.63 1,292.44 1,255.63 1,290.72 0.0M
2022-03-08 1,274.00 1,274.00 1,243.70 1,245.69 0.0M
2022-03-04 1,320.07 1,320.07 1,280.36 1,283.58 0.0M
2022-03-03 1,315.11 1,335.63 1,311.07 1,329.41 0.0M
2022-03-02 1,317.97 1,318.84 1,282.95 1,305.16 0.0M
2022-03-01 1,359.74 1,360.14 1,320.87 1,326.43 0.0M
2022-02-28 1,377.81 1,377.81 1,335.80 1,361.44 0.0M
2022-02-25 1,334.78 1,390.16 1,334.78 1,388.62 0.0M
2022-02-24 1,399.60 1,399.60 1,316.44 1,326.27 0.0M
2022-02-23 1,404.67 1,417.04 1,404.67 1,414.36 0.0M
2022-02-22 1,396.75 1,405.52 1,383.50 1,404.71 0.0M
2022-02-21 1,416.51 1,423.87 1,404.93 1,412.21 0.0M
2022-02-18 1,407.42 1,415.57 1,405.21 1,415.15 0.0M
2022-02-17 1,416.18 1,416.88 1,406.78 1,406.89 0.0M
2022-02-16 1,418.51 1,425.55 1,410.16 1,417.93 0.0M
2022-02-15 1,399.47 1,413.37 1,399.47 1,412.20 0.0M
2022-02-14 1,402.57 1,402.82 1,378.21 1,399.09 0.0M
2022-02-11 1,397.85 1,417.73 1,390.18 1,416.86 0.0M
2022-02-10 1,403.18 1,407.21 1,397.45 1,399.39 0.0M
2022-02-09 1,401.27 1,405.20 1,393.26 1,401.00 0.0M
2022-02-08 1,399.99 1,402.59 1,382.84 1,391.42 0.0M
2022-02-07 1,410.94 1,415.20 1,400.10 1,400.83 0.0M
2022-02-04 1,413.27 1,415.14 1,403.50 1,413.14 0.0M
2022-02-03 1,421.19 1,421.48 1,409.12 1,413.04 0.0M
2022-02-02 1,414.42 1,425.70 1,414.42 1,423.04 0.0M
2022-02-01 1,403.87 1,414.39 1,401.53 1,413.29 0.0M
2022-01-31 1,396.32 1,404.56 1,396.32 1,400.64 0.0M
2022-01-28 1,397.79 1,401.20 1,374.34 1,388.52 0.0M
2022-01-27 1,402.91 1,404.33 1,391.06 1,401.72 0.0M
2022-01-26 1,390.45 1,410.42 1,390.45 1,405.93 0.0M
2022-01-25 1,390.73 1,399.59 1,382.43 1,384.89 0.0M
2022-01-24 1,419.95 1,420.06 1,386.80 1,390.16 0.0M
2022-01-21 1,437.57 1,437.57 1,416.34 1,421.93 0.0M
2022-01-20 1,445.30 1,451.84 1,442.67 1,446.38 0.0M
2022-01-19 1,427.93 1,443.85 1,424.27 1,443.85 0.0M
2022-01-18 1,435.35 1,435.66 1,421.08 1,428.55 0.0M
2022-01-17 1,431.66 1,440.96 1,430.65 1,438.48 0.0M
2022-01-14 1,436.61 1,436.61 1,421.41 1,432.03 0.0M
2022-01-13 1,434.29 1,446.48 1,431.81 1,439.79 0.0M
2022-01-12 1,405.98 1,438.71 1,403.34 1,434.73 0.0M
2022-01-11 1,385.37 1,403.08 1,385.37 1,402.87 0.0M
2022-01-10 1,385.08 1,392.98 1,382.59 1,386.94 0.0M
2022-01-07 1,380.29 1,383.00 1,378.14 1,382.07 0.0M
2022-01-05 1,385.10 1,389.32 1,379.21 1,384.83 0.0M
2022-01-04 1,384.05 1,390.14 1,383.39 1,386.32 0.0M
2022-01-03 1,374.59 1,382.47 1,374.30 1,381.65 0.0M