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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733757900 | 1.29 | 0 | 0.00 | 1.3 | 1.3 | 1.29 | 304 |
| 1733498700 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 5400 |
| 1733412300 | 1.29 | 0.04 | 3.20 | 1.25 | 1.29 | 1.25 | 1950 |
| 1733325900 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733239500 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 950 |
| 1733153100 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 800 |
| 1732893900 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1732807500 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1732721100 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 550 |
| 1732634700 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 1350 |
| 1732548300 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1732289100 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1732202700 | 1.25 | 0.01 | 0.81 | 1.23 | 1.25 | 1.23 | 550 |
| 1732116300 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1732029900 | 1.24 | -0.02 | -1.59 | 1.25 | 1.25 | 1.22 | 1950 |
| 1731943500 | 1.26 | 0 | 0.00 | 1.24 | 1.26 | 1.24 | 800 |
| 1731684300 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1731597900 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 50 |
| 1731511440 | 1.26 | -0.02 | -1.56 | 1.28 | 1.28 | 1.2 | 748 |
| 1731425100 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 550 |
| 1731338700 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1731079500 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 100 |
| 1730993100 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1730906700 | 1.28 | 0 | 0.00 | 1.27 | 1.28 | 1.27 | 700 |
| 1730820300 | 1.28 | -0.01 | -0.78 | 1.28 | 1.28 | 1.27 | 2787 |
| 1730733900 | 1.29 | 0.04 | 3.20 | 1.25 | 1.29 | 1.22 | 6940 |
| 1730474700 | 1.25 | -0.02 | -1.57 | 1.21 | 1.25 | 1.21 | 2024 |
| 1730388240 | 1.27 | 0.01 | 0.79 | 1.3 | 1.3 | 1.25 | 2490 |
| 1730301900 | 1.26 | -0.01 | -0.79 | 1.25 | 1.26 | 1.11 | 73152 |
| 1730215500 | 1.27 | 0 | 0.00 | 1.24 | 1.27 | 1.24 | 3342 |
| 1729866240 | 1.27 | -0.01 | -0.78 | 1.26 | 1.27 | 1.26 | 1972 |
| 1729779900 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3 | 1.28 | 100 |
| 1729693440 | 1.29 | 0 | 0.00 | 1.23 | 1.29 | 1.22 | 953 |
| 1729607040 | 1.29 | 0.01 | 0.78 | 1.28 | 1.29 | 1.27 | 200 |
| 1729520700 | 1.28 | -0.01 | -0.78 | 1.28 | 1.28 | 1.26 | 2421 |
| 1729261500 | 1.29 | -0.01 | -0.77 | 1.29 | 1.29 | 1.29 | 1400 |
| 1729175100 | 1.3 | -0.01 | -0.76 | 1.3 | 1.33 | 1.3 | 2800 |
| 1729088700 | 1.31 | -0.01 | -0.76 | 1.29 | 1.31 | 1.29 | 2278 |
| 1729002300 | 1.32 | -0.04 | -2.94 | 1.3 | 1.32 | 1.3 | 2195 |
| 1728915900 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 2900 |
| 1728656700 | 1.36 | 0.02 | 1.49 | 1.37 | 1.4 | 1.34 | 4095 |
| 1728570300 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1728483900 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 50 |
| 1728397500 | 1.34 | -0.01 | -0.74 | 1.3799999 | 1.3799999 | 1.34 | 11 |
| 1728311100 | 1.35 | -0.01 | -0.74 | 1.33 | 1.36 | 1.33 | 700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
