Athens General Composite

ATG
🏛️ greece →
2,034.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 891.95 894.04 890.89 893.34 8.9M
2021-12-30 893.25 895.16 889.90 890.76 11.8M
2021-12-29 887.21 895.57 887.21 893.61 12.2M
2021-12-28 886.23 892.09 886.18 889.29 13.6M
2021-12-27 888.53 889.54 884.85 885.91 35.9M
2021-12-23 883.44 890.88 883.44 890.73 11.2M
2021-12-22 880.59 885.15 880.59 884.03 12.2M
2021-12-21 880.23 884.78 879.26 881.19 13.9M
2021-12-20 877.40 877.40 865.49 876.93 16.4M
2021-12-17 892.36 892.42 883.57 887.50 26.4M
2021-12-16 888.35 894.90 887.81 892.83 17.6M
2021-12-15 883.89 889.11 880.17 883.36 12.9M
2021-12-14 888.44 889.61 879.68 885.40 17.8M
2021-12-13 900.35 904.32 887.14 887.96 12.6M
2021-12-10 896.05 900.32 893.90 898.63 10.3M
2021-12-09 894.42 898.29 893.59 898.29 14.9M
2021-12-08 891.94 896.53 890.81 892.92 15.2M
2021-12-07 885.89 893.22 885.88 891.84 20.5M
2021-12-06 878.83 883.08 874.46 878.34 18.6M
2021-12-03 878.75 886.49 878.75 879.23 24.2M
2021-12-02 875.06 879.84 869.85 876.89 13.2M
2021-12-01 869.48 878.36 869.48 877.24 24.4M
2021-11-30 865.23 867.82 857.87 867.71 51.3M
2021-11-29 864.05 875.48 863.98 871.34 27.2M
2021-11-26 892.51 892.51 857.92 858.93 56.0M
2021-11-25 892.71 899.17 891.58 898.97 9.6M
2021-11-24 892.40 897.08 888.05 889.58 18.1M
2021-11-23 905.85 905.85 894.26 894.94 27.8M
2021-11-22 913.25 923.27 909.07 911.43 20.0M
2021-11-19 923.30 926.28 910.47 915.02 26.6M
2021-11-18 920.30 927.67 920.30 923.07 23.4M
2021-11-17 910.74 918.89 910.49 917.87 31.1M
2021-11-16 911.57 919.80 909.79 909.99 48.7M
2021-11-15 914.13 914.48 909.88 910.63 15.2M
2021-11-12 918.69 922.52 913.94 913.94 13.6M
2021-11-11 916.59 918.21 911.90 917.80 19.8M
2021-11-10 920.92 920.92 913.11 918.06 15.8M
2021-11-09 920.66 924.30 919.19 920.52 16.8M
2021-11-08 908.46 922.15 905.10 921.26 20.8M
2021-11-05 909.62 910.29 899.03 906.85 19.4M
2021-11-04 908.73 912.34 907.22 908.62 16.5M
2021-11-03 905.53 911.78 905.53 908.12 23.7M
2021-11-02 904.67 906.31 902.59 904.47 25.0M
2021-11-01 901.40 910.41 901.40 905.16 17.3M
2021-10-29 906.81 907.02 894.58 898.06 33.4M
2021-10-27 902.89 907.14 901.58 906.57 18.2M
2021-10-26 903.39 906.31 901.33 902.09 18.6M
2021-10-25 908.81 908.81 899.62 901.15 50.0M
2021-10-22 906.64 911.46 905.04 905.04 22.1M
2021-10-21 908.44 908.44 902.58 905.53 23.2M
2021-10-20 899.72 908.18 899.41 908.13 37.9M
2021-10-19 890.97 898.96 890.47 898.96 20.6M
2021-10-18 894.03 899.03 889.92 891.30 28.8M
2021-10-15 891.12 894.96 889.39 894.74 19.9M
2021-10-14 886.01 891.00 884.72 888.59 10.5M
2021-10-13 890.03 895.79 883.76 884.11 15.1M
2021-10-12 880.11 890.61 879.60 890.61 21.7M
2021-10-11 891.32 891.47 883.51 884.05 12.7M
2021-10-08 889.49 896.07 886.89 892.60 26.3M
2021-10-07 879.64 891.25 879.64 889.09 41.8M
2021-10-06 880.23 880.58 873.12 876.37 18.2M
2021-10-05 869.27 882.18 868.86 882.10 13.2M
2021-10-04 869.84 876.98 868.71 871.88 12.2M
2021-10-01 860.45 872.52 853.87 871.06 14.4M
2021-09-30 868.77 873.17 861.58 865.34 27.6M
2021-09-29 859.85 867.16 854.86 866.35 17.0M
2021-09-28 874.41 874.74 860.03 860.03 16.0M
2021-09-27 871.71 879.57 871.71 875.43 19.0M
2021-09-24 882.08 882.08 866.52 873.10 33.1M
2021-09-23 897.69 902.66 884.03 886.72 22.8M
2021-09-22 895.33 897.67 891.54 894.30 15.9M
2021-09-21 892.72 898.25 887.56 894.33 33.7M
2021-09-20 902.34 902.34 886.07 892.13 30.2M
2021-09-17 911.10 913.56 905.24 912.81 55.8M
2021-09-16 905.84 909.45 905.84 909.16 18.5M
2021-09-15 906.64 907.48 901.91 904.10 18.8M
2021-09-14 905.86 907.08 900.13 906.81 20.7M
2021-09-13 904.71 910.25 903.29 905.37 19.4M
2021-09-10 898.76 904.63 897.27 901.13 25.4M
2021-09-09 904.05 904.14 892.62 899.22 48.3M
2021-09-08 905.65 905.65 894.83 905.48 23.3M
2021-09-07 915.58 917.62 909.26 909.29 14.7M
2021-09-06 916.64 920.61 910.21 915.62 16.5M
2021-09-03 916.34 919.74 912.98 915.05 20.3M
2021-09-02 920.40 921.30 913.12 917.06 15.2M
2021-09-01 926.45 928.87 918.06 918.06 44.8M
2021-08-31 929.76 931.94 920.75 923.15 44.9M
2021-08-30 915.29 929.26 915.29 929.26 30.0M
2021-08-27 914.77 915.96 912.82 914.39 12.7M
2021-08-26 913.89 916.42 911.83 915.75 17.9M
2021-08-25 907.93 915.46 907.34 914.43 23.2M
2021-08-24 899.24 911.17 899.24 907.56 20.3M
2021-08-23 886.69 899.00 886.69 897.44 18.2M
2021-08-20 880.01 886.47 878.95 883.11 16.1M
2021-08-19 894.09 894.09 878.33 881.95 17.0M
2021-08-18 900.65 902.26 896.59 898.58 11.9M
2021-08-17 899.09 901.79 895.31 899.88 23.2M
2021-08-16 893.97 899.07 889.98 898.90 13.8M
2021-08-13 893.12 897.06 892.60 895.29 18.7M
2021-08-12 899.41 902.79 893.26 893.98 15.5M
2021-08-11 897.61 900.44 896.30 900.10 27.9M
2021-08-10 891.71 897.68 891.71 897.15 16.7M
2021-08-09 890.56 895.42 887.15 893.07 15.6M
2021-08-06 902.06 902.71 890.34 893.47 14.6M
2021-08-05 898.21 904.67 898.21 903.33 24.2M
2021-08-04 895.99 899.59 895.29 895.71 25.1M
2021-08-03 896.62 901.19 893.35 895.19 24.1M
2021-08-02 889.85 898.02 889.85 897.45 21.5M
2021-07-30 884.35 888.26 880.41 888.26 31.5M
2021-07-29 878.30 884.96 878.07 882.74 18.0M
2021-07-28 876.19 881.52 872.24 877.99 14.9M
2021-07-27 868.70 877.25 866.51 876.35 15.8M
2021-07-26 864.52 870.13 860.13 869.90 9.5M
2021-07-23 859.59 864.82 859.59 864.44 12.6M
2021-07-22 857.19 862.18 854.67 858.13 11.5M
2021-07-21 840.82 854.43 840.82 854.22 16.8M
2021-07-20 837.39 842.80 834.51 838.83 21.2M
2021-07-19 864.78 864.78 830.07 833.16 46.0M
2021-07-16 864.35 870.10 863.96 866.81 14.0M
2021-07-15 868.74 870.79 862.17 863.78 22.7M
2021-07-14 868.67 873.43 865.06 871.07 86.0M
2021-07-13 873.12 874.34 866.97 869.72 238.9M
2021-07-12 875.76 885.52 873.04 873.87 74.5M
2021-07-09 858.47 875.23 858.47 874.25 46.8M
2021-07-08 874.27 874.27 856.73 859.46 21.1M
2021-07-07 879.34 883.66 876.91 877.22 15.5M
2021-07-06 876.07 878.90 870.51 878.55 40.9M
2021-07-05 885.42 886.11 875.43 876.96 13.9M
2021-07-02 889.38 892.87 884.51 886.66 20.5M
2021-07-01 889.01 891.86 887.48 888.13 25.3M
2021-06-30 894.20 895.44 883.96 884.89 35.8M
2021-06-29 901.97 904.13 891.76 893.60 24.4M
2021-06-28 910.43 910.78 901.75 903.34 16.1M
2021-06-25 909.21 909.30 903.36 907.76 18.8M
2021-06-24 909.66 912.78 908.01 909.84 24.0M
2021-06-23 909.30 914.87 909.30 910.34 18.1M
2021-06-22 906.04 912.03 905.19 908.10 31.0M
2021-06-18 914.69 915.84 905.49 905.55 35.7M
2021-06-17 912.76 916.43 909.45 914.77 46.2M
2021-06-16 920.05 920.05 911.02 911.60 24.1M
2021-06-15 926.31 927.56 918.71 920.03 26.3M
2021-06-14 927.23 928.29 922.30 927.29 27.9M
2021-06-11 924.31 926.32 923.62 925.83 40.2M
2021-06-10 911.32 924.54 911.32 924.30 45.0M
2021-06-09 912.40 915.08 910.16 913.34 38.7M
2021-06-08 900.73 913.78 900.73 913.48 27.7M
2021-06-07 901.87 907.05 901.17 902.02 21.8M
2021-06-04 895.84 903.15 894.14 901.60 30.8M
2021-06-03 897.66 899.85 892.51 894.94 20.2M
2021-06-02 894.66 902.26 894.66 900.49 50.3M
2021-06-01 897.48 898.65 890.94 894.13 41.5M
2021-05-31 889.93 894.90 889.93 894.85 20.2M
2021-05-28 885.51 892.50 885.51 887.60 51.1M
2021-05-27 874.24 887.91 873.00 883.39 263.3M
2021-05-26 871.70 878.44 869.81 873.61 40.5M
2021-05-25 881.39 883.17 868.02 868.11 50.9M
2021-05-24 869.19 881.01 869.19 880.26 73.1M
2021-05-21 891.67 892.69 852.54 867.56 152.1M
2021-05-20 881.82 890.35 874.92 888.41 42.9M
2021-05-19 894.96 896.01 879.15 881.04 39.5M
2021-05-18 906.82 910.28 900.65 900.65 32.1M
2021-05-17 907.75 914.23 902.73 903.48 46.3M
2021-05-14 903.44 907.42 897.86 907.08 52.9M
2021-05-13 884.79 903.67 880.03 899.42 43.7M
2021-05-12 896.09 901.88 890.76 894.70 49.4M
2021-05-11 896.39 896.39 886.58 896.04 45.2M
2021-05-10 901.25 912.68 900.89 906.07 47.6M
2021-05-07 910.11 911.67 891.85 897.01 133.2M
2021-05-06 911.09 917.30 908.14 910.21 48.3M
2021-05-05 913.76 914.71 908.44 911.42 32.4M
2021-04-29 912.53 919.05 910.37 910.37 30.0M
2021-04-28 904.36 910.71 897.35 910.37 29.7M
2021-04-27 914.62 918.95 903.44 903.44 32.2M
2021-04-26 906.61 919.21 906.61 913.12 38.8M
2021-04-23 894.76 899.58 890.89 899.58 37.9M
2021-04-22 878.43 896.82 878.43 893.76 43.9M
2021-04-21 876.74 881.05 870.39 875.44 37.4M
2021-04-20 874.29 883.09 869.50 876.76 39.6M
2021-04-19 895.36 896.29 873.34 875.76 35.2M
2021-04-16 904.10 907.74 897.47 898.63 30.2M
2021-04-15 904.04 907.05 902.52 905.31 48.5M
2021-04-14 899.58 902.90 895.13 902.04 47.8M
2021-04-13 900.15 903.22 894.73 899.90 44.0M
2021-04-12 894.26 903.45 893.62 897.55 53.5M
2021-04-09 883.18 891.69 882.73 891.69 43.4M
2021-04-08 881.44 886.15 880.98 884.77 49.4M
2021-04-07 879.00 884.50 875.91 881.49 62.5M
2021-04-06 879.07 885.92 876.26 877.04 56.7M
2021-04-01 866.89 876.60 866.89 875.22 40.1M
2021-03-31 873.23 874.55 863.44 865.05 34.6M
2021-03-30 865.80 873.62 862.05 873.62 40.0M
2021-03-29 855.48 870.06 855.48 862.83 39.9M
2021-03-26 840.30 853.63 840.10 851.82 40.9M
2021-03-24 830.59 838.61 829.33 837.09 38.9M
2021-03-23 831.22 836.65 823.73 831.86 79.7M
2021-03-22 829.69 835.65 826.87 832.06 60.4M
2021-03-19 842.05 842.05 830.78 833.07 112.2M
2021-03-18 860.11 862.36 840.18 844.56 80.9M
2021-03-17 860.72 861.29 855.98 857.19 33.3M
2021-03-16 855.32 860.72 851.95 860.26 49.1M
2021-03-12 849.41 850.98 843.43 849.81 39.0M
2021-03-11 844.46 850.58 843.40 850.07 38.6M
2021-03-10 838.97 843.33 833.29 841.12 31.6M
2021-03-09 829.18 840.74 828.73 837.61 26.1M
2021-03-08 825.79 833.00 824.67 827.06 23.0M
2021-03-05 814.22 825.23 811.85 825.02 31.6M
2021-03-04 812.80 819.36 809.26 817.24 27.8M
2021-03-03 819.17 827.68 815.03 815.10 47.5M
2021-03-02 803.70 818.07 801.77 817.03 43.6M
2021-03-01 795.99 810.64 795.99 802.60 33.9M
2021-02-26 777.88 792.71 777.57 792.38 37.3M
2021-02-25 778.99 788.07 778.97 787.43 27.5M
2021-02-24 774.91 786.14 773.66 774.80 21.7M
2021-02-23 784.98 788.94 772.40 773.52 25.7M
2021-02-22 779.24 788.75 775.35 781.99 20.0M
2021-02-19 782.94 790.00 781.11 781.42 21.5M
2021-02-18 790.22 795.07 782.23 782.23 25.0M
2021-02-17 792.00 796.58 785.31 788.75 26.2M
2021-02-16 799.16 803.94 794.48 795.91 21.8M
2021-02-15 779.04 797.23 779.04 796.38 30.9M
2021-02-12 773.97 778.77 772.86 776.09 19.9M
2021-02-11 762.97 779.40 762.97 774.38 31.1M
2021-02-10 756.51 766.51 753.97 762.83 29.5M
2021-02-09 776.37 776.37 756.88 756.88 25.7M
2021-02-08 767.91 781.05 767.91 778.01 21.6M
2021-02-05 762.61 770.58 762.05 764.60 19.1M
2021-02-04 763.73 766.23 756.90 760.78 12.6M
2021-02-03 765.79 767.75 759.05 764.33 22.4M
2021-02-02 753.42 769.91 753.42 760.59 26.9M
2021-02-01 749.50 755.53 744.48 749.73 17.9M
2021-01-29 749.36 757.65 742.24 749.46 29.3M
2021-01-28 738.55 756.01 726.02 754.25 61.7M
2021-01-27 762.54 769.59 740.61 743.49 41.8M
2021-01-26 762.73 772.57 761.70 764.70 23.5M
2021-01-25 779.22 779.85 755.61 762.13 41.1M
2021-01-22 792.72 792.72 774.24 778.98 31.9M
2021-01-21 805.27 808.84 795.99 796.77 23.9M
2021-01-20 802.08 806.74 796.12 800.76 24.5M
2021-01-19 790.52 803.97 790.52 799.97 25.7M
2021-01-18 790.96 794.58 787.25 787.76 14.2M
2021-01-15 790.34 792.54 784.37 790.14 28.8M
2021-01-14 804.06 811.15 794.03 794.03 26.6M
2021-01-13 798.37 806.73 794.97 802.19 24.3M
2021-01-12 800.87 806.89 794.52 796.73 26.7M
2021-01-11 817.84 817.84 798.55 800.56 37.4M
2021-01-08 822.47 826.60 812.81 819.27 50.3M
2021-01-07 816.47 827.19 816.47 820.03 46.1M
2021-01-05 815.03 817.70 807.02 813.62 34.4M
2021-01-04 814.59 824.33 812.11 822.22 36.8M