Euronext Athens
ASCO
ASCO
Τελευταίο κλείσιμο
4,3750
+0,0550 (+1,27%) 18/09/2026
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.
Άνοιγμα4,3200
Υψηλό4,3750
Χαμηλό4,3200
Όγκος6,801
Τζίρος29,557 €
Πράξεις26
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 18/09/2026 | 4,3750 | 4,3200 | 4,3750 | 4,3200 | 6,801 | 29,557 € |
| 17/09/2026 | 4,3200 | 4,3200 | 4,3650 | 4,3200 | 8,510 | 36,960 € |
| 16/09/2026 | 4,3350 | 4,3550 | 4,3550 | 4,3300 | 6,829 | 29,591 € |
| 15/09/2026 | 4,3400 | 4,3600 | 4,3600 | 4,3150 | 10,492 | 45,481 € |
| 14/09/2026 | 4,3400 | 4,3600 | 4,3700 | 4,3200 | 8,337 | 36,253 € |
| 11/09/2026 | 4,3500 | 4,3350 | 4,3800 | 4,3350 | 7,053 | 30,733 € |
| 10/09/2026 | 4,3400 | 4,4100 | 4,4100 | 4,3300 | 7,253 | 31,723 € |
| 09/09/2026 | 4,4000 | 4,4000 | 4,4000 | 4,3400 | 11,068 | 48,344 € |
| 08/09/2026 | 4,4000 | 4,4000 | 4,4200 | 4,3800 | 8,510 | 37,381 € |
| 07/09/2026 | 4,3800 | 4,4000 | 4,4000 | 4,3500 | 6,705 | 29,336 € |
| 04/09/2026 | 4,3800 | 4,3500 | 4,3900 | 4,3500 | 7,556 | 33,025 € |
| 03/09/2026 | 4,3850 | 4,3700 | 4,3900 | 4,3400 | 10,256 | 44,845 € |
| 02/09/2026 | 4,3700 | 4,3900 | 4,3900 | 4,3400 | 7,404 | 32,317 € |
| 01/09/2026 | 4,3900 | 4,4050 | 4,4050 | 4,3600 | 12,023 | 52,678 € |
| 31/08/2026 | 4,4200 | 4,4450 | 4,4500 | 4,4200 | 8,662 | 38,391 € |
| 28/08/2026 | 4,4800 | 4,4200 | 4,4800 | 4,3900 | 14,818 | 65,751 € |
| 27/08/2026 | 4,4050 | 4,4200 | 4,4600 | 4,4000 | 8,404 | 37,032 € |
| 26/08/2026 | 4,4400 | 4,4250 | 4,4800 | 4,4050 | 18,257 | 80,841 € |
| 25/08/2026 | 4,4100 | 4,4000 | 4,4400 | 4,3400 | 22,595 | 99,635 € |
| 24/08/2026 | 4,4000 | 4,4100 | 4,4300 | 4,3700 | 22,899 | 100,705 € |
| 21/08/2026 | 4,3950 | 4,4700 | 4,4900 | 4,3900 | 17,103 | 75,665 € |
| 20/08/2026 | 4,4400 | 4,4400 | 4,4400 | 4,3900 | 14,248 | 62,958 € |
| 19/08/2026 | 4,4150 | 4,3800 | 4,4250 | 4,3800 | 11,592 | 51,165 € |
| 18/08/2026 | 4,4300 | 4,4500 | 4,4500 | 4,4000 | 15,180 | 67,190 € |
| 17/08/2026 | 4,4400 | 4,4850 | 4,4850 | 4,3800 | 17,518 | 77,672 € |
| 14/08/2026 | 4,3850 | 4,3800 | 4,4000 | 4,3400 | 22,740 | 99,425 € |
| 13/08/2026 | 4,3450 | 4,3900 | 4,4200 | 4,3000 | 18,728 | 81,457 € |
| 12/08/2026 | 4,3950 | 4,4300 | 4,4400 | 4,3700 | 14,494 | 63,842 € |
| 11/08/2026 | 4,4300 | 4,4300 | 4,4300 | 4,4050 | 7,233 | 31,947 € |
| 10/08/2026 | 4,4300 | 4,4350 | 4,4800 | 4,4300 | 6,398 | 28,481 € |
| 07/08/2026 | 4,4300 | 4,4400 | 4,4600 | 4,3800 | 10,557 | 46,758 € |
| 06/08/2026 | 4,4150 | 4,4950 | 4,4950 | 4,3800 | 14,472 | 64,103 € |
| 05/08/2026 | 4,4850 | 4,5000 | 4,5300 | 4,4550 | 10,188 | 45,789 € |
| 04/08/2026 | 4,5300 | 4,5000 | 4,5350 | 4,5000 | 13,114 | 59,236 € |
| 03/08/2026 | 4,5000 | 4,5500 | 4,6050 | 4,4200 | 15,307 | 69,140 € |
| 31/07/2026 | 4,4400 | 4,4000 | 4,4400 | 4,3250 | 17,616 | 77,159 € |
| 30/07/2026 | 4,3950 | 4,3000 | 4,4500 | 4,2850 | 14,166 | 61,843 € |
| 29/07/2026 | 4,3600 | 4,4150 | 4,4150 | 4,3400 | 4,630 | 20,268 € |
| 28/07/2026 | 4,4150 | 4,4700 | 4,4700 | 4,3800 | 7,716 | 34,120 € |
| 27/07/2026 | 4,4600 | 4,4400 | 4,4600 | 4,3700 | 5,697 | 25,136 € |
| 24/07/2026 | 4,4000 | 4,4800 | 4,4800 | 4,3600 | 4,777 | 21,098 € |
| 23/07/2026 | 4,4100 | 4,5000 | 4,5150 | 4,3250 | 5,945 | 26,307 € |
| 22/07/2026 | 4,4200 | 4,5150 | 4,5150 | 4,4100 | 7,177 | 32,089 € |
| 21/07/2026 | 4,5000 | 4,4900 | 4,5050 | 4,4700 | 7,346 | 32,978 € |
| 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.