Euronext Athens
ASCO
ASCO
Τελευταίο κλείσιμο
4,5100
+0,0850 (+1,92%) 20/07/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα4,5900
Υψηλό4,5900
Χαμηλό4,4200
Όγκος4,535
Τζίρος20,344 €
Πράξεις55
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 20/07/2026 | 4,5100 | 4,5900 | 4,5900 | 4,4200 | 4,535 | 20,344 € |
| 17/07/2026 | 4,4250 | 4,3750 | 4,4250 | 4,2750 | 22,172 | 95,989 € |
| 16/07/2026 | 4,3750 | 4,4000 | 4,5100 | 4,3450 | 18,322 | 81,175 € |
| 15/07/2026 | 4,4500 | 4,5950 | 4,5950 | 4,4100 | 23,412 | 105,965 € |
| 14/07/2026 | 4,5900 | 4,6850 | 4,6850 | 4,5600 | 11,265 | 51,947 € |
| 13/07/2026 | 4,6700 | 4,8500 | 4,8500 | 4,6550 | 16,330 | 77,166 € |
| 10/07/2026 | 4,9150 | 4,8500 | 4,9400 | 4,8500 | 15,757 | 77,319 € |
| 09/07/2026 | 4,8500 | 4,7650 | 4,8800 | 4,7650 | 20,034 | 97,060 € |
| 08/07/2026 | 4,7450 | 4,7750 | 4,7800 | 4,7200 | 6,464 | 30,730 € |
| 07/07/2026 | 4,8000 | 4,7550 | 4,8200 | 4,7550 | 7,024 | 33,599 € |
| 06/07/2026 | 4,7600 | 4,7300 | 4,7850 | 4,7300 | 5,434 | 25,792 € |
| 03/07/2026 | 4,7300 | 4,7250 | 4,7400 | 4,7250 | 3,638 | 17,206 € |
| 02/07/2026 | 4,7400 | 4,7600 | 4,7600 | 4,7200 | 8,562 | 40,667 € |
| 01/07/2026 | 4,7450 | 4,7600 | 4,7600 | 4,7150 | 5,460 | 25,868 € |
| 30/06/2026 | 4,7250 | 4,5750 | 4,7500 | 4,5750 | 9,932 | 46,359 € |
| 29/06/2026 | 4,5650 | 4,6250 | 4,6400 | 4,5600 | 7,197 | 33,200 € |
| 26/06/2026 | 4,6050 | 4,6550 | 4,6550 | 4,6000 | 4,992 | 23,069 € |
| 25/06/2026 | 4,6500 | 4,6200 | 4,6650 | 4,6000 | 5,389 | 25,026 € |
| 24/06/2026 | 4,6050 | 4,6150 | 4,6400 | 4,5900 | 4,930 | 22,736 € |
| 23/06/2026 | 4,6000 | 4,6300 | 4,6300 | 4,5700 | 6,604 | 30,495 € |
| 22/06/2026 | 4,6500 | 4,6400 | 4,7000 | 4,6400 | 3,990 | 18,581 € |
| 19/06/2026 | 4,6400 | 4,6400 | 4,6900 | 4,6400 | 2,508 | 11,689 € |
| 18/06/2026 | 4,6400 | 4,6350 | 4,6600 | 4,6350 | 3,641 | 16,918 € |
| 17/06/2026 | 4,6150 | 4,6250 | 4,6450 | 4,6100 | 5,538 | 25,672 € |
| 16/06/2026 | 4,6100 | 4,6800 | 4,6800 | 4,6100 | 5,530 | 25,785 € |
| 15/06/2026 | 4,6500 | 4,8300 | 4,8300 | 4,6500 | 6,723 | 31,891 € |
| 12/06/2026 | 4,7400 | 4,7800 | 4,8100 | 4,6500 | 11,552 | 54,960 € |
| 11/06/2026 | 4,7850 | 4,7600 | 4,7900 | 4,7600 | 6,138 | 29,307 € |
| 10/06/2026 | 4,7600 | 4,6600 | 4,7800 | 4,6050 | 21,426 | 101,521 € |
| 09/06/2026 | 4,6850 | 4,6200 | 4,6850 | 4,5200 | 35,852 | 163,898 € |
| 08/06/2026 | 4,6200 | 4,7200 | 4,7200 | 4,6100 | 9,357 | 43,380 € |
| 05/06/2026 | 4,7400 | 4,7000 | 4,7400 | 4,6900 | 5,894 | 27,756 € |
| 04/06/2026 | 4,7000 | 4,7500 | 4,7500 | 4,7000 | 13,769 | 65,008 € |
| 03/06/2026 | 4,7450 | 4,7500 | 4,7550 | 4,7050 | 9,632 | 45,541 € |
| 02/06/2026 | 4,7700 | 4,7800 | 4,8300 | 4,7300 | 13,055 | 62,124 € |
| 29/05/2026 | 4,7400 | 4,8300 | 4,8300 | 4,7400 | 17,310 | 82,780 € |
| 28/05/2026 | 4,8300 | 4,7700 | 4,8950 | 4,7600 | 21,497 | 103,030 € |
| 27/05/2026 | 4,7800 | 4,7650 | 4,8100 | 4,7300 | 21,082 | 100,479 € |
| 26/05/2026 | 4,7600 | 4,8150 | 4,8150 | 4,7400 | 9,852 | 47,118 € |
| 25/05/2026 | 4,8150 | 4,9000 | 4,9000 | 4,8000 | 19,519 | 94,285 € |
| 22/05/2026 | 4,8300 | 4,8200 | 4,8900 | 4,8100 | 27,481 | 133,165 € |
| 21/05/2026 | 4,7900 | 4,8450 | 4,9000 | 4,7000 | 21,949 | 106,239 € |
| 20/05/2026 | 4,8000 | 4,6500 | 4,8500 | 4,6500 | 192,400 | 922,424 € |
| 19/05/2026 | 4,6500 | 4,5950 | 4,6550 | 4,5950 | 12,670 | 58,409 € |
| 18/05/2026 | 4,6400 | 4,4450 | 4,6750 | 4,4100 | 50,567 | 228,644 € |
| 15/05/2026 | 4,4600 | 4,4200 | 4,4650 | 4,4000 | 15,732 | 69,734 € |
| 14/05/2026 | 4,5400 | 4,5200 | 4,5700 | 4,4850 | 17,385 | 78,897 € |
| 13/05/2026 | 4,5150 | 4,4350 | 4,5150 | 4,4300 | 19,337 | 86,288 € |
| 12/05/2026 | 4,4600 | 4,4200 | 4,4700 | 4,4000 | 18,126 | 80,550 € |
| 11/05/2026 | 4,4300 | 4,4700 | 4,4700 | 4,4000 | 9,750 | 43,226 € |
| 08/05/2026 | 4,4800 | 4,4800 | 4,4800 | 4,3700 | 13,721 | 60,817 € |
| 07/05/2026 | 4,4800 | 4,4700 | 4,5000 | 4,4400 | 13,974 | 62,701 € |
| 06/05/2026 | 4,4550 | 4,4350 | 4,4900 | 4,4350 | 15,456 | 69,060 € |
| 05/05/2026 | 4,4400 | 4,3850 | 4,4900 | 4,3850 | 10,338 | 45,912 € |
| 04/05/2026 | 4,4150 | 4,2750 | 4,4900 | 4,2750 | 28,743 | 125,407 € |
| 30/04/2026 | 4,3400 | 4,3300 | 4,3500 | 4,2900 | 17,566 | 75,900 € |
| 29/04/2026 | 4,3500 | 4,3500 | 4,3600 | 4,3300 | 10,736 | 46,644 € |
| 28/04/2026 | 4,3850 | 4,3900 | 4,5000 | 4,3600 | 15,045 | 66,659 € |
| 27/04/2026 | 4,3900 | 4,3050 | 4,3900 | 4,2900 | 24,464 | 105,364 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.