Logismos R (LOGISMOS)
ASE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741361100 | 1.68 | -0.06 | -3.45 | 1.67 | 1.7 | 1.65 | 7192 |
| 1741274700 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1741188300 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1741101900 | 1.74 | 0.01 | 0.58 | 1.74 | 1.74 | 1.74 | 2 |
| 1740756300 | 1.73 | -0.01 | -0.57 | 1.66 | 1.73 | 1.66 | 2044 |
| 1740669900 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1740583500 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1740497100 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1740410700 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1740151500 | 1.74 | -0.01 | -0.57 | 1.79 | 1.79 | 1.67 | 2236 |
| 1740065100 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1739978700 | 1.75 | 0.01 | 0.57 | 1.73 | 1.75 | 1.73 | 300 |
| 1739892300 | 1.74 | -0.01 | -0.57 | 1.7 | 1.74 | 1.7 | 255 |
| 1739805900 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1739546700 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 509 |
| 1739460300 | 1.75 | 0.03 | 1.74 | 1.73 | 1.75 | 1.73 | 1300 |
| 1739373900 | 1.72 | -0.02 | -1.15 | 1.7 | 1.72 | 1.7 | 1904 |
| 1739287500 | 1.74 | -0.03 | -1.69 | 1.71 | 1.74 | 1.7 | 3752 |
| 1739201100 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1738941900 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 25 |
| 1738855500 | 1.77 | -0.03 | -1.67 | 1.75 | 1.77 | 1.72 | 1750 |
| 1738769100 | 1.8 | 0.01 | 0.56 | 1.73 | 1.8 | 1.73 | 3851 |
| 1738682700 | 1.79 | 0 | 0.00 | 1.8 | 1.82 | 1.75 | 2040 |
| 1738596300 | 1.79 | 0.04 | 2.29 | 1.79 | 1.8 | 1.75 | 3889 |
| 1738337100 | 1.75 | 0.13 | 8.02 | 1.62 | 1.77 | 1.6 | 6333 |
| 1738250700 | 1.62 | 0.01 | 0.62 | 1.58 | 1.62 | 1.58 | 6048 |
| 1738164300 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.59 | 2205 |
| 1738077900 | 1.61 | 0 | 0.00 | 1.58 | 1.61 | 1.58 | 5355 |
| 1737991500 | 1.61 | 0 | 0.00 | 1.61 | 1.6399999 | 1.58 | 304 |
| 1737732300 | 1.61 | -0.02 | -1.23 | 1.65 | 1.65 | 1.58 | 2550 |
| 1737645900 | 1.6299999 | 0 | 0.00 | 1.65 | 1.65 | 1.6299999 | 50 |
| 1737559500 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1737473100 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1737386700 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1737127500 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1737041100 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6399999 | 1.6 | 3630 |
| 1736954700 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.6299999 | 1.58 | 5800 |
| 1736868300 | 1.6 | 0.01 | 0.63 | 1.56 | 1.6 | 1.56 | 2190 |
| 1736781900 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 100 |
| 1736522700 | 1.59 | -0.01 | -0.63 | 1.6 | 1.6 | 1.57 | 1100 |
| 1736436300 | 1.6 | 0.03 | 1.91 | 1.59 | 1.6 | 1.58 | 605 |
| 1736349900 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1736263500 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1735917900 | 1.57 | -0.01 | -0.63 | 1.57 | 1.57 | 1.57 | 250 |
| 1735831500 | 1.58 | -0.05 | -3.07 | 1.62 | 1.62 | 1.58 | 358 |
| 1735658700 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.6299999 | 1.59 | 1006 |
| 1735572300 | 1.59 | 0.04 | 2.58 | 1.51 | 1.59 | 1.49 | 7145 |
| 1735313100 | 1.55 | 0.03 | 1.97 | 1.51 | 1.55 | 1.51 | 285 |
| 1734967500 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1734708300 | 1.52 | -0.06 | -3.80 | 1.53 | 1.53 | 1.5 | 2955 |
| 1734621900 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1734535500 | 1.58 | -0.02 | -1.25 | 1.53 | 1.58 | 1.53 | 2720 |
| 1734449100 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6 | 1.56 | 2035 |
| 1734362700 | 1.59 | 0.08 | 5.30 | 1.5 | 1.6 | 1.48 | 3985 |
| 1734103500 | 1.51 | 0.15 | 11.03 | 1.36 | 1.51 | 1.36 | 8973 |
| 1734017100 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 50 |
| 1733930700 | 1.36 | 0.03 | 2.26 | 1.32 | 1.36 | 1.3 | 11700 |
| 1733844300 | 1.33 | 0.04 | 3.10 | 1.31 | 1.34 | 1.3 | 8100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
