Τιμές Μετοχών

A.S. COMPANY

ΑΣΚΟ

3,00

Μεταβολή 0,00 (0%)

Τελ. ενημ: 16:52:57 - 23-8-2019

Υψηλό Ημέρας Υψηλό 7 ημερών Υψηλό 30 ημερών Υψηλό 52 εβδ.
3,00 3,05 3,22 3,22
Χαμηλό Ημέρας Χαμηλό 7 ημερών Χαμηλό 30 ημερών Χαμηλό 52 εβδ.
2,94 2,95 2,95 2,24
Άνοιγμα 2,94
Προηγούμενο Κλείσιμο 3,00
Όγκος 2.678
Τζίρος 8.011
Πράξεις 26
Κεφαλαιοποίηση 39.378.060
Αριθμός Μετοχών 13.126.020

Πράξεις

Τιμή Όγκος Συνολικός Όγκος Ώρα
2,9425025010:49:56
2,995030011:13:51
2,9921251211:20:29
2,9910862011:20:29
2,999271211:24:34
2,99872011:24:34
3,0010082011:38:38
3,0010092011:38:38
2,991921.11211:38:38
2,991001.21211:38:38
3,002001.41211:41:25
3,00801.49211:41:31
3,00801.57211:48:17
3,00201.59212:10:52
3,002001.79212:10:52
3,002001.99212:10:52
3,002002.19212:11:22
3,00472.23913:17:58
3,001472.38614:16:07
3,00532.43914:17:02
2,9912.44014:17:02
3,00262.46615:45:15
3,00202.48615:46:03
3,00532.53916:50:46
3,001002.63916:51:01
3,00392.67816:52:57

Ιστορικό

    Ημερομηνία Άνοιγμα Κλείσιμο Υψηλό Χαμηλό
    19-03-20192,562,562,562,54
    18-03-20192,562,562,582,56
    15-03-20192,662,562,662,52
    14-03-20192,662,662,682,56
    13-03-20192,582,662,682,58
    12-03-20192,762,682,762,68
    07-03-20192,582,682,682,58
    06-03-20192,622,642,662,56
    04-03-20192,682,702,702,66
    01-03-20192,682,702,702,64
    28-02-20192,722,702,722,66
    27-02-20192,702,702,702,70
    26-02-20192,842,762,842,68
    25-02-20192,802,802,842,80
    22-02-20192,762,862,882,68
    21-02-20192,742,742,802,70
    20-02-20192,762,802,802,70
    19-02-20192,742,762,802,68
    18-02-20192,882,782,942,72
    14-02-20192,802,802,802,78
    13-02-20192,862,782,862,78
    12-02-20192,702,842,882,70
    11-02-20192,902,862,902,82
    08-02-20192,902,842,902,70
    07-02-20192,882,762,882,70
    06-02-20192,762,862,862,76
    05-02-20192,802,822,822,72
    04-02-20192,882,822,902,82
    01-02-20192,882,882,882,86
    31-01-20192,882,842,882,76
    30-01-20192,882,802,882,70
    29-01-20192,882,802,882,76
    28-01-20192,742,782,882,74
    25-01-20192,782,702,802,70
    24-01-20192,662,662,662,66
    23-01-20192,562,782,782,56
    21-01-20192,602,702,702,60
    17-01-20192,582,542,582,48
    16-01-20192,502,542,602,50
    15-01-20192,502,502,502,50
    14-01-20192,382,482,482,38
    11-01-20192,422,482,482,42
    07-01-20192,422,462,462,40