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
2024-12-31 2,102.80 2,116.80 2,102.80 2,116.80 0.0M
2024-12-30 2,102.36 2,104.68 2,097.64 2,097.64 0.0M
2024-12-27 2,085.46 2,099.64 2,083.77 2,099.64 0.0M
2024-12-23 2,070.93 2,085.75 2,070.93 2,080.81 0.0M
2024-12-20 2,079.18 2,079.88 2,065.74 2,073.06 0.0M
2024-12-19 2,070.45 2,081.54 2,063.83 2,081.54 0.0M
2024-12-18 2,084.51 2,090.54 2,081.54 2,087.45 0.0M
2024-12-17 2,095.80 2,095.80 2,080.29 2,086.95 0.0M
2024-12-16 2,090.06 2,093.90 2,084.84 2,093.90 0.0M
2024-12-13 2,074.80 2,090.24 2,074.80 2,090.24 0.0M
2024-12-12 2,066.72 2,075.57 2,066.41 2,073.35 0.0M
2024-12-11 2,068.89 2,073.61 2,064.27 2,064.27 0.0M
2024-12-10 2,074.52 2,082.80 2,068.02 2,068.02 0.0M
2024-12-09 2,057.77 2,077.41 2,057.77 2,075.51 0.0M
2024-12-06 2,065.34 2,076.12 2,061.49 2,063.15 0.0M
2024-12-05 2,048.83 2,070.49 2,048.83 2,065.69 0.0M
2024-12-04 2,043.99 2,051.52 2,040.60 2,049.08 0.0M
2024-12-03 2,048.17 2,056.57 2,036.93 2,039.65 0.0M
2024-12-02 2,016.20 2,048.46 2,016.20 2,045.56 0.0M
2024-11-29 2,014.10 2,021.80 2,010.54 2,012.48 0.0M
2024-11-28 2,016.15 2,022.92 2,011.60 2,017.60 0.0M
2024-11-27 2,016.60 2,019.15 2,000.86 2,014.72 0.0M
2024-11-26 2,008.22 2,017.76 2,003.61 2,011.99 0.0M
2024-11-25 1,990.70 2,010.98 1,990.70 2,007.54 0.0M
2024-11-22 1,983.43 1,993.46 1,977.48 1,988.03 0.0M
2024-11-21 1,959.89 1,982.92 1,958.38 1,982.92 0.0M
2024-11-20 1,943.12 1,964.27 1,943.12 1,958.08 0.0M
2024-11-19 1,979.32 1,988.14 1,925.85 1,932.21 0.0M
2024-11-18 1,998.06 2,000.48 1,975.39 1,980.50 0.0M
2024-11-15 2,025.15 2,025.15 2,004.17 2,006.13 0.0M
2024-11-14 2,023.58 2,031.38 2,017.76 2,031.12 0.0M
2024-11-13 2,027.87 2,031.34 2,014.13 2,022.31 0.0M
2024-11-12 2,029.30 2,034.54 2,022.15 2,026.76 0.0M
2024-11-11 2,017.19 2,032.83 2,017.19 2,032.41 0.0M
2024-11-08 2,001.56 2,018.64 2,000.68 2,015.27 0.0M
2024-11-07 2,012.27 2,015.42 1,999.16 2,003.88 0.0M
2024-11-06 2,017.35 2,035.77 2,008.75 2,011.19 0.0M
2024-11-05 2,004.02 2,013.47 2,004.02 2,006.39 0.0M
2024-11-04 2,003.84 2,008.77 1,994.08 2,003.16 0.0M
2024-11-01 2,007.33 2,018.72 2,005.41 2,006.13 0.0M
2024-10-31 1,996.50 2,011.80 1,991.07 2,011.17 0.0M
2024-10-30 2,025.81 2,026.75 1,989.77 1,997.39 0.0M
2024-10-29 2,022.70 2,036.53 2,022.70 2,026.15 0.0M
2024-10-25 2,028.13 2,032.80 2,009.42 2,015.27 0.0M
2024-10-24 2,024.85 2,036.00 2,016.91 2,029.69 0.0M
2024-10-23 2,037.22 2,044.76 2,021.44 2,025.17 0.0M
2024-10-22 2,064.10 2,070.68 2,032.49 2,032.76 0.0M
2024-10-21 2,068.51 2,073.43 2,056.98 2,064.91 0.0M
2024-10-18 2,060.43 2,069.99 2,060.43 2,069.80 0.0M
2024-10-17 2,048.77 2,060.71 2,048.77 2,060.71 0.0M
2024-10-16 2,043.82 2,050.83 2,036.70 2,050.83 0.0M
2024-10-15 2,025.44 2,044.37 2,025.44 2,043.44 0.0M
2024-10-14 2,030.46 2,041.84 2,021.90 2,026.53 0.0M
2024-10-11 2,020.88 2,028.56 2,018.39 2,028.47 0.0M
2024-10-10 2,035.56 2,040.80 2,019.41 2,019.63 0.0M
2024-10-09 2,044.02 2,053.69 2,036.19 2,038.29 0.0M
2024-10-08 2,046.16 2,046.16 2,032.27 2,041.57 0.0M
2024-10-07 2,064.01 2,068.36 2,044.41 2,044.41 0.0M
2024-10-04 2,047.96 2,066.76 2,047.96 2,066.35 0.0M
2024-10-03 2,057.94 2,060.81 2,042.69 2,044.56 0.0M
2024-10-02 2,079.14 2,079.69 2,049.64 2,057.41 0.0M
2024-10-01 2,094.23 2,105.25 2,092.68 2,092.68 0.0M
2024-09-30 2,112.44 2,112.74 2,092.16 2,092.20 0.0M
2024-09-27 2,116.14 2,120.48 2,106.70 2,109.95 0.0M
2024-09-26 2,101.28 2,123.25 2,101.28 2,115.25 0.0M
2024-09-25 2,090.94 2,099.76 2,086.67 2,099.67 0.0M
2024-09-24 2,080.28 2,090.74 2,079.82 2,090.30 0.0M
2024-09-23 2,060.09 2,079.63 2,054.25 2,077.33 0.0M
2024-09-20 2,058.01 2,061.67 2,050.36 2,060.57 0.0M
2024-09-19 2,039.04 2,056.70 2,035.24 2,056.70 0.0M
2024-09-18 2,050.27 2,054.63 2,033.10 2,036.46 0.0M
2024-09-17 2,043.10 2,049.95 2,040.99 2,049.95 0.0M
2024-09-16 2,038.03 2,044.77 2,029.89 2,039.69 0.0M
2024-09-13 2,018.67 2,039.32 2,015.17 2,038.92 0.0M
2024-09-12 2,028.99 2,039.30 2,013.77 2,014.02 0.0M
2024-09-11 2,038.22 2,043.48 2,020.08 2,021.95 0.0M
2024-09-10 2,056.73 2,058.98 2,038.89 2,039.14 0.0M
2024-09-09 2,063.85 2,064.89 2,051.71 2,053.70 0.0M
2024-09-06 2,066.43 2,067.77 2,057.80 2,065.69 0.0M
2024-09-05 2,054.84 2,070.61 2,053.02 2,070.39 0.0M
2024-09-04 2,058.74 2,058.74 2,037.64 2,052.44 0.0M
2024-09-03 2,060.82 2,072.43 2,060.82 2,071.17 0.0M
2024-09-02 2,047.95 2,059.11 2,042.76 2,058.79 0.0M
2024-08-30 2,036.94 2,047.93 2,032.74 2,047.93 0.0M
2024-08-29 2,036.81 2,041.01 2,027.31 2,033.64 0.0M
2024-08-28 2,041.17 2,049.92 2,033.90 2,034.92 0.0M
2024-08-27 2,061.79 2,069.63 2,039.88 2,040.09 0.0M
2024-08-26 2,049.94 2,060.40 2,049.94 2,060.40 0.0M
2024-08-23 2,055.94 2,060.81 2,048.72 2,049.39 0.0M
2024-08-22 2,046.87 2,054.69 2,044.66 2,053.36 0.0M
2024-08-21 2,040.32 2,048.68 2,039.09 2,045.24 0.0M
2024-08-20 2,033.01 2,042.16 2,028.29 2,036.52 0.0M
2024-08-19 2,034.02 2,037.65 2,028.19 2,032.76 0.0M
2024-08-16 2,032.06 2,048.59 2,027.20 2,031.80 0.0M
2024-08-14 2,010.94 2,027.89 2,008.78 2,026.90 0.0M
2024-08-13 2,002.02 2,005.07 1,995.03 2,004.47 0.0M
2024-08-12 1,990.80 2,003.97 1,990.43 2,002.99 0.0M
2024-08-09 1,997.93 2,005.62 1,985.97 1,991.00 0.0M
2024-08-08 1,995.88 1,995.88 1,979.16 1,988.66 0.0M
2024-08-07 1,967.20 2,005.07 1,967.20 2,003.97 0.0M
2024-08-06 1,935.26 1,967.10 1,935.26 1,957.54 0.0M
2024-08-05 2,036.04 2,036.04 1,881.89 1,917.09 0.0M
2024-08-02 2,076.83 2,076.83 2,039.28 2,039.28 0.0M
2024-08-01 2,095.10 2,098.91 2,082.63 2,092.84 0.0M
2024-07-31 2,082.61 2,098.72 2,082.61 2,098.72 0.0M
2024-07-30 2,100.05 2,100.94 2,083.06 2,083.06 0.0M
2024-07-29 2,096.96 2,100.80 2,094.10 2,099.85 0.0M
2024-07-26 2,084.59 2,099.75 2,084.59 2,097.63 0.0M
2024-07-25 2,086.40 2,087.44 2,075.91 2,084.97 0.0M
2024-07-24 2,103.33 2,103.72 2,089.91 2,089.91 0.0M
2024-07-23 2,105.13 2,112.93 2,103.12 2,104.87 0.0M
2024-07-22 2,089.94 2,110.28 2,089.94 2,106.09 0.0M
2024-07-19 2,087.52 2,094.91 2,078.62 2,091.88 0.0M
2024-07-18 2,088.10 2,091.45 2,085.48 2,087.81 0.0M
2024-07-17 2,094.17 2,100.16 2,080.56 2,084.30 0.0M
2024-07-16 2,108.44 2,110.54 2,094.01 2,095.08 0.0M
2024-07-15 2,114.64 2,123.85 2,112.73 2,116.13 0.0M
2024-07-12 2,113.25 2,119.66 2,105.48 2,112.81 0.0M
2024-07-11 2,105.64 2,118.34 2,104.97 2,112.84 0.0M
2024-07-10 2,113.75 2,114.28 2,102.50 2,105.38 0.0M
2024-07-09 2,103.58 2,115.79 2,099.09 2,113.84 0.0M
2024-07-08 2,091.98 2,103.55 2,090.16 2,103.55 0.0M
2024-07-05 2,087.19 2,098.15 2,087.19 2,094.38 0.0M
2024-07-04 2,068.50 2,088.46 2,067.21 2,088.46 0.0M
2024-07-03 2,050.44 2,067.26 2,050.44 2,067.26 0.0M
2024-07-02 2,051.05 2,055.43 2,041.86 2,045.21 0.0M
2024-07-01 2,045.45 2,058.79 2,045.26 2,054.34 0.0M
2024-06-28 2,023.74 2,041.25 2,023.74 2,040.91 0.0M
2024-06-27 2,034.31 2,036.10 2,024.69 2,024.90 0.0M
2024-06-26 2,042.66 2,045.07 2,023.55 2,032.96 0.0M
2024-06-25 2,056.35 2,056.35 2,043.24 2,048.65 0.0M
2024-06-21 2,048.79 2,059.17 2,037.31 2,059.17 0.0M
2024-06-20 2,053.26 2,059.90 2,036.20 2,048.85 0.0M
2024-06-19 2,051.96 2,057.22 2,044.62 2,049.77 0.0M
2024-06-18 2,025.28 2,047.22 2,025.28 2,047.22 0.0M
2024-06-17 2,018.86 2,032.25 1,997.94 2,018.25 0.0M
2024-06-14 2,054.35 2,058.80 2,012.87 2,012.91 0.0M
2024-06-13 2,076.04 2,080.46 2,055.08 2,055.85 0.0M
2024-06-12 2,068.22 2,079.68 2,067.93 2,071.80 0.0M
2024-06-11 2,084.80 2,095.11 2,067.64 2,067.64 0.0M
2024-06-10 2,078.48 2,086.75 2,068.20 2,081.33 0.0M
2024-06-07 2,093.89 2,095.51 2,086.11 2,087.73 0.0M
2024-06-06 2,091.86 2,103.16 2,089.28 2,090.58 0.0M
2024-06-05 2,073.83 2,090.34 2,067.35 2,088.78 0.0M
2024-06-04 2,094.22 2,097.36 2,067.23 2,070.80 0.0M
2024-06-03 2,083.64 2,108.84 2,083.64 2,094.76 0.0M
2024-05-31 2,076.37 2,092.94 2,076.37 2,083.17 0.0M
2024-05-30 2,071.02 2,084.62 2,064.85 2,078.70 0.0M
2024-05-29 2,093.32 2,096.49 2,066.06 2,068.56 0.0M
2024-05-28 2,115.23 2,120.40 2,092.71 2,094.71 0.0M
2024-05-27 2,124.56 2,140.72 2,111.41 2,112.61 0.0M
2024-05-24 2,119.93 2,124.45 2,112.37 2,124.31 0.0M
2024-05-23 2,124.53 2,132.55 2,118.01 2,132.53 0.0M
2024-05-22 2,152.70 2,154.13 2,119.54 2,123.50 0.0M
2024-05-21 2,152.23 2,153.53 2,135.02 2,151.54 0.0M
2024-05-20 2,143.19 2,152.89 2,138.87 2,150.72 0.0M
2024-05-17 2,149.05 2,156.45 2,138.01 2,140.08 0.0M
2024-05-16 2,155.97 2,157.15 2,143.44 2,147.84 0.0M
2024-05-15 2,129.09 2,153.94 2,129.09 2,153.94 0.0M
2024-05-14 2,144.87 2,144.87 2,124.21 2,130.63 0.0M
2024-05-13 2,151.26 2,155.20 2,136.81 2,145.39 0.0M
2024-05-10 2,145.65 2,154.18 2,145.54 2,149.22 0.0M
2024-05-09 2,133.54 2,140.87 2,123.57 2,140.36 0.0M
2024-05-08 2,122.04 2,134.18 2,122.04 2,129.54 0.0M
2024-05-02 2,113.77 2,119.18 2,109.78 2,110.77 0.0M
2024-04-30 2,112.40 2,117.48 2,104.59 2,114.15 0.0M
2024-04-29 2,101.96 2,111.20 2,093.24 2,110.79 0.0M
2024-04-26 2,060.74 2,096.01 2,060.74 2,096.01 0.0M
2024-04-25 2,072.91 2,078.25 2,056.28 2,056.91 0.0M
2024-04-24 2,084.79 2,098.75 2,073.76 2,079.80 0.0M
2024-04-23 2,064.51 2,082.99 2,063.31 2,082.99 0.0M
2024-04-22 2,034.53 2,060.83 2,034.53 2,060.83 0.0M
2024-04-19 1,992.52 2,032.77 1,989.89 2,032.77 0.0M
2024-04-18 1,979.89 2,002.96 1,979.89 2,002.96 0.0M
2024-04-17 1,956.77 1,983.31 1,956.77 1,976.17 0.0M
2024-04-16 1,989.28 1,991.17 1,953.51 1,955.68 0.0M
2024-04-15 1,997.68 2,011.93 1,979.10 2,005.65 0.0M
2024-04-12 2,057.06 2,064.17 2,015.86 2,021.23 0.0M
2024-04-11 2,066.36 2,069.29 2,044.92 2,053.00 0.0M
2024-04-10 2,070.44 2,075.97 2,054.83 2,063.91 0.0M
2024-04-09 2,053.80 2,066.73 2,050.58 2,062.65 0.0M
2024-04-08 2,025.27 2,053.84 2,025.27 2,053.25 0.0M
2024-04-05 2,020.48 2,024.59 1,993.09 2,022.01 0.0M
2024-04-04 2,020.85 2,038.49 2,014.84 2,030.81 0.0M
2024-04-03 2,036.00 2,042.58 2,016.97 2,022.57 0.0M
2024-04-02 2,081.50 2,090.81 2,037.95 2,037.95 0.0M
2024-03-28 2,085.48 2,092.76 2,082.40 2,089.05 0.0M
2024-03-27 2,079.81 2,090.55 2,077.27 2,083.23 0.0M
2024-03-26 2,079.73 2,088.02 2,075.37 2,078.36 0.0M
2024-03-22 2,078.87 2,087.34 2,078.12 2,082.30 0.0M
2024-03-21 2,063.16 2,084.57 2,063.16 2,080.00 0.0M
2024-03-20 2,049.38 2,060.32 2,049.38 2,058.43 0.0M
2024-03-19 2,076.67 2,076.71 2,050.91 2,052.31 0.0M
2024-03-15 2,067.37 2,085.27 2,059.20 2,078.47 0.0M
2024-03-14 2,040.47 2,064.68 2,032.55 2,063.26 0.0M
2024-03-13 2,029.41 2,045.50 2,029.41 2,037.75 0.0M
2024-03-12 2,026.21 2,035.46 2,014.90 2,027.48 0.0M
2024-03-11 2,072.07 2,075.05 2,018.17 2,018.17 0.0M
2024-03-08 2,076.50 2,080.63 2,066.35 2,074.91 0.0M
2024-03-07 2,083.47 2,084.07 2,065.00 2,076.12 0.0M
2024-03-06 2,077.18 2,083.29 2,069.64 2,078.13 0.0M
2024-03-05 2,078.81 2,083.74 2,070.88 2,081.25 0.0M
2024-03-04 2,076.90 2,087.26 2,073.82 2,077.07 0.0M
2024-03-01 2,065.77 2,076.38 2,064.68 2,074.40 0.0M
2024-02-29 2,049.47 2,064.28 2,049.47 2,063.31 0.0M
2024-02-28 2,053.19 2,058.33 2,022.92 2,049.51 0.0M
2024-02-27 2,055.05 2,055.87 2,047.83 2,051.51 0.0M
2024-02-26 2,054.85 2,064.65 2,049.88 2,055.85 0.0M
2024-02-23 2,067.78 2,070.35 2,049.94 2,054.60 0.0M
2024-02-22 2,067.78 2,079.10 2,057.23 2,064.60 0.0M
2024-02-21 2,067.77 2,071.22 2,052.52 2,059.25 0.0M
2024-02-20 2,070.24 2,077.92 2,060.54 2,066.69 0.0M
2024-02-19 2,048.40 2,068.06 2,045.71 2,068.06 0.0M
2024-02-16 2,052.02 2,061.77 2,042.60 2,046.15 0.0M
2024-02-15 2,045.63 2,053.51 2,037.93 2,045.90 0.0M
2024-02-14 2,040.93 2,048.08 2,018.21 2,044.21 0.0M
2024-02-13 2,045.82 2,057.52 2,031.27 2,035.86 0.0M
2024-02-12 2,062.57 2,064.44 2,039.51 2,045.06 0.0M
2024-02-09 2,070.66 2,079.37 2,060.05 2,060.30 0.0M
2024-02-08 2,056.71 2,065.76 2,046.69 2,065.76 0.0M
2024-02-07 2,059.69 2,063.50 2,024.99 2,052.62 0.0M
2024-02-06 2,041.45 2,057.42 2,037.09 2,056.53 0.0M
2024-02-05 2,030.92 2,040.03 2,026.77 2,038.40 0.0M
2024-02-02 2,027.41 2,038.51 2,025.54 2,026.93 0.0M
2024-02-01 2,018.22 2,018.51 2,005.55 2,018.51 0.0M
2024-01-31 2,008.54 2,027.32 2,007.71 2,016.96 0.0M
2024-01-30 2,004.16 2,010.27 2,000.12 2,005.86 0.0M
2024-01-29 2,013.13 2,015.62 2,000.48 2,002.73 0.0M
2024-01-26 2,001.92 2,017.02 2,000.09 2,015.78 0.0M
2024-01-25 2,016.23 2,017.63 1,996.46 2,001.75 0.0M
2024-01-24 2,009.91 2,018.70 2,008.61 2,016.35 0.0M
2024-01-23 2,002.53 2,012.32 1,999.51 2,005.02 0.0M
2024-01-22 1,987.44 2,001.82 1,987.44 2,000.90 0.0M
2024-01-19 1,995.72 2,003.00 1,983.98 1,985.30 0.0M
2024-01-18 1,984.99 1,992.64 1,979.47 1,991.24 0.0M
2024-01-17 1,983.33 1,994.77 1,965.66 1,985.40 0.0M
2024-01-16 2,006.29 2,006.62 1,983.89 1,988.71 0.0M
2024-01-15 1,998.62 2,010.87 1,993.70 2,010.87 0.0M
2024-01-12 2,005.86 2,007.59 1,984.86 1,999.06 0.0M
2024-01-11 2,014.30 2,022.22 1,999.56 2,001.36 0.0M
2024-01-10 2,003.14 2,012.39 1,997.29 2,011.80 0.0M
2024-01-09 1,993.57 2,010.47 1,993.57 2,003.84 0.0M
2024-01-08 1,970.41 1,993.31 1,970.20 1,991.54 0.0M
2024-01-05 1,965.67 1,969.23 1,958.58 1,967.62 0.0M
2024-01-04 1,950.07 1,968.85 1,945.49 1,964.91 0.0M
2024-01-03 1,950.78 1,952.04 1,943.23 1,948.31 0.0M
2024-01-02 1,931.64 1,948.71 1,931.64 1,948.71 0.0M