FTSEAthex Basic Materials

FTATBM
🏛️ greece →
6,977.78
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 4,434.33 4,434.33 4,434.33 4,434.33 0.0M
2021-12-30 4,395.66 4,395.66 4,395.66 4,395.66 0.0M
2021-12-29 4,387.60 4,387.60 4,387.60 4,387.60 0.0M
2021-12-28 4,399.54 4,399.54 4,399.54 4,399.54 0.0M
2021-12-27 4,407.70 4,407.70 4,407.70 4,407.70 0.0M
2021-12-23 4,473.37 4,473.37 4,473.37 4,473.37 0.0M
2021-12-22 4,434.64 4,434.64 4,434.64 4,434.64 0.0M
2021-12-21 4,518.15 4,518.15 4,518.15 4,518.15 0.0M
2021-12-20 4,498.71 4,498.71 4,498.71 4,498.71 0.0M
2021-12-17 4,554.62 4,554.62 4,554.62 4,554.62 0.0M
2021-12-16 4,551.88 4,551.88 4,551.88 4,551.88 0.0M
2021-12-15 4,359.78 4,359.78 4,359.78 4,359.78 0.0M
2021-12-14 4,411.39 4,411.39 4,411.39 4,411.39 0.0M
2021-12-13 4,480.11 4,480.11 4,480.11 4,480.11 0.0M
2021-12-10 4,480.45 4,480.45 4,480.45 4,480.45 0.0M
2021-12-09 4,493.69 4,493.69 4,493.69 4,493.69 0.0M
2021-12-08 4,494.04 4,494.04 4,494.04 4,494.04 0.0M
2021-12-07 4,455.38 4,455.38 4,455.38 4,455.38 0.0M
2021-12-06 4,390.87 4,390.87 4,390.87 4,390.87 0.0M
2021-12-03 4,433.80 4,433.80 4,433.80 4,433.80 0.0M
2021-12-02 4,464.36 4,464.36 4,464.36 4,464.36 0.0M
2021-12-01 4,522.20 4,522.20 4,522.20 4,522.20 0.0M
2021-11-30 4,443.43 4,443.43 4,443.43 4,443.43 0.0M
2021-11-29 4,468.96 4,468.96 4,468.96 4,468.96 0.0M
2021-11-26 4,343.59 4,343.59 4,343.59 4,343.59 0.0M
2021-11-25 4,597.43 4,597.43 4,597.43 4,597.43 0.0M
2021-11-24 4,498.06 4,498.06 4,498.06 4,498.06 0.0M
2021-11-23 4,484.16 4,484.16 4,484.16 4,484.16 0.0M
2021-11-22 4,633.83 4,633.83 4,633.83 4,633.83 0.0M
2021-11-19 4,612.86 4,612.86 4,612.86 4,612.86 0.0M
2021-11-18 4,626.76 4,626.76 4,626.76 4,626.76 0.0M
2021-11-17 4,604.81 4,604.81 4,604.81 4,604.81 0.0M
2021-11-16 4,455.11 4,455.11 4,455.11 4,455.11 0.0M
2021-11-15 4,461.99 4,461.99 4,461.99 4,461.99 0.0M
2021-11-12 4,438.71 4,438.71 4,438.71 4,438.71 0.0M
2021-11-11 4,450.62 4,450.62 4,450.62 4,450.62 0.0M
2021-11-10 4,470.71 4,470.71 4,470.71 4,470.71 0.0M
2021-11-09 4,390.98 4,390.98 4,390.98 4,390.98 0.0M
2021-11-08 4,344.20 4,344.20 4,344.20 4,344.20 0.0M
2021-11-05 4,334.97 4,334.97 4,334.97 4,334.97 0.0M
2021-11-04 4,349.76 4,349.76 4,349.76 4,349.76 0.0M
2021-11-03 4,361.31 4,361.31 4,361.31 4,361.31 0.0M
2021-11-02 4,345.87 4,345.87 4,345.87 4,345.87 0.0M
2021-11-01 4,361.09 4,361.09 4,361.09 4,361.09 0.0M
2021-10-29 4,308.31 4,308.31 4,308.31 4,308.31 0.0M
2021-10-27 4,375.80 4,375.80 4,375.80 4,375.80 0.0M
2021-10-26 4,375.19 4,375.19 4,375.19 4,375.19 0.0M
2021-10-25 4,306.95 4,306.95 4,306.95 4,306.95 0.0M
2021-10-22 4,342.13 4,342.13 4,342.13 4,342.13 0.0M
2021-10-21 4,367.37 4,367.37 4,367.37 4,367.37 0.0M
2021-10-20 4,379.90 4,379.90 4,379.90 4,379.90 0.0M
2021-10-19 4,362.51 4,362.51 4,362.51 4,362.51 0.0M
2021-10-18 4,319.65 4,319.65 4,319.65 4,319.65 0.0M
2021-10-15 4,394.67 4,394.67 4,394.67 4,394.67 0.0M
2021-10-14 4,369.90 4,369.90 4,369.90 4,369.90 0.0M
2021-10-13 4,381.94 4,381.94 4,381.94 4,381.94 0.0M
2021-10-12 4,365.17 4,365.17 4,365.17 4,365.17 0.0M
2021-10-11 4,372.78 4,372.78 4,372.78 4,372.78 0.0M
2021-10-08 4,436.15 4,436.15 4,436.15 4,436.15 0.0M
2021-10-07 4,416.73 4,416.73 4,416.73 4,416.73 0.0M
2021-10-06 4,298.97 4,298.97 4,298.97 4,298.97 0.0M
2021-10-05 4,340.85 4,340.85 4,340.85 4,340.85 0.0M
2021-10-04 4,314.71 4,314.71 4,314.71 4,314.71 0.0M
2021-10-01 4,302.69 4,302.69 4,302.69 4,302.69 0.0M
2021-09-30 4,207.02 4,207.02 4,207.02 4,207.02 0.0M
2021-09-29 4,264.56 4,264.56 4,264.56 4,264.56 0.0M
2021-09-28 4,258.72 4,258.72 4,258.72 4,258.72 0.0M
2021-09-27 4,382.10 4,382.10 4,382.10 4,382.10 0.0M
2021-09-24 4,407.60 4,407.60 4,407.60 4,407.60 0.0M
2021-09-23 4,339.61 4,339.61 4,339.61 4,339.61 0.0M
2021-09-22 4,491.48 4,491.48 4,491.48 4,491.48 0.0M
2021-09-21 4,390.05 4,390.05 4,390.05 4,390.05 0.0M
2021-09-20 4,408.49 4,408.49 4,408.49 4,408.49 0.0M
2021-09-17 4,553.07 4,553.07 4,553.07 4,553.07 0.0M
2021-09-16 4,649.45 4,649.45 4,649.45 4,649.45 0.0M
2021-09-15 4,629.97 4,629.97 4,629.97 4,629.97 0.0M
2021-09-14 4,522.50 4,522.50 4,522.50 4,522.50 0.0M
2021-09-13 4,510.06 4,510.06 4,510.06 4,510.06 0.0M
2021-09-10 4,437.79 4,437.79 4,437.79 4,437.79 0.0M
2021-09-09 4,401.69 4,401.69 4,401.69 4,401.69 0.0M
2021-09-08 4,442.03 4,442.03 4,442.03 4,442.03 0.0M
2021-09-07 4,432.77 4,432.77 4,432.77 4,432.77 0.0M
2021-09-06 4,426.05 4,426.05 4,426.05 4,426.05 0.0M
2021-09-03 4,462.83 4,462.83 4,462.83 4,462.83 0.0M
2021-09-02 4,459.99 4,459.99 4,459.99 4,459.99 0.0M
2021-09-01 4,504.94 4,504.94 4,504.94 4,504.94 0.0M
2021-08-31 4,540.69 4,540.69 4,540.69 4,540.69 0.0M
2021-08-30 4,531.34 4,531.34 4,531.34 4,531.34 0.0M
2021-08-27 4,414.71 4,414.71 4,414.71 4,414.71 0.0M
2021-08-26 4,449.12 4,449.12 4,449.12 4,449.12 0.0M
2021-08-25 4,475.48 4,475.48 4,475.48 4,475.48 0.0M
2021-08-24 4,485.99 4,485.99 4,485.99 4,485.99 0.0M
2021-08-23 4,376.94 4,376.94 4,376.94 4,376.94 0.0M
2021-08-20 4,240.91 4,240.91 4,240.91 4,240.91 0.0M
2021-08-19 4,192.49 4,192.49 4,192.49 4,192.49 0.0M
2021-08-18 4,302.73 4,302.73 4,302.73 4,302.73 0.0M
2021-08-17 4,327.17 4,327.17 4,327.17 4,327.17 0.0M
2021-08-16 4,405.39 4,405.39 4,405.39 4,405.39 0.0M
2021-08-13 4,396.36 4,396.36 4,396.36 4,396.36 0.0M
2021-08-12 4,379.02 4,379.02 4,379.02 4,379.02 0.0M
2021-08-11 4,412.51 4,412.51 4,412.51 4,412.51 0.0M
2021-08-10 4,433.28 4,433.28 4,433.28 4,433.28 0.0M
2021-08-09 4,382.48 4,382.48 4,382.48 4,382.48 0.0M
2021-08-06 4,320.41 4,320.41 4,320.41 4,320.41 0.0M
2021-08-05 4,378.23 4,378.23 4,378.23 4,378.23 0.0M
2021-08-04 4,387.34 4,387.34 4,387.34 4,387.34 0.0M
2021-08-03 4,395.00 4,395.00 4,395.00 4,395.00 0.0M
2021-08-02 4,406.41 4,406.41 4,406.41 4,406.41 0.0M
2021-07-30 4,366.42 4,366.42 4,366.42 4,366.42 0.0M
2021-07-29 4,358.67 4,358.67 4,358.67 4,358.67 0.0M
2021-07-28 4,350.89 4,350.89 4,350.89 4,350.89 0.0M
2021-07-27 4,313.46 4,313.46 4,313.46 4,313.46 0.0M
2021-07-26 4,295.21 4,295.21 4,295.21 4,295.21 0.0M
2021-07-23 4,286.21 4,286.21 4,286.21 4,286.21 0.0M
2021-07-22 4,237.95 4,237.95 4,237.95 4,237.95 0.0M
2021-07-21 4,226.34 4,226.34 4,226.34 4,226.34 0.0M
2021-07-20 4,055.16 4,055.16 4,055.16 4,055.16 0.0M
2021-07-19 4,057.29 4,057.29 4,057.29 4,057.29 0.0M
2021-07-16 4,283.83 4,283.83 4,283.83 4,283.83 0.0M
2021-07-15 4,307.84 4,307.84 4,307.84 4,307.84 0.0M
2021-07-14 4,325.67 4,325.67 4,325.67 4,325.67 0.0M
2021-07-13 4,349.07 4,349.07 4,349.07 4,349.07 0.0M
2021-07-12 4,336.30 4,336.30 4,336.30 4,336.30 0.0M
2021-07-09 4,363.91 4,363.91 4,363.91 4,363.91 0.0M
2021-07-08 4,271.47 4,271.47 4,271.47 4,271.47 0.0M
2021-07-07 4,418.60 4,418.60 4,418.60 4,418.60 0.0M
2021-07-06 4,371.68 4,371.68 4,371.68 4,371.68 0.0M
2021-07-05 4,335.93 4,335.93 4,335.93 4,335.93 0.0M
2021-07-02 4,376.02 4,376.02 4,376.02 4,376.02 0.0M
2021-07-01 4,385.29 4,385.29 4,385.29 4,385.29 0.0M
2021-06-30 4,371.04 4,371.04 4,371.04 4,371.04 0.0M
2021-06-29 4,363.16 4,363.16 4,363.16 4,363.16 0.0M
2021-06-28 4,427.47 4,427.47 4,427.47 4,427.47 0.0M
2021-06-25 4,444.01 4,444.01 4,444.01 4,444.01 0.0M
2021-06-24 4,485.31 4,485.31 4,485.31 4,485.31 0.0M
2021-06-23 4,504.53 4,504.53 4,504.53 4,504.53 0.0M
2021-06-22 4,475.73 4,475.73 4,475.73 4,475.73 0.0M
2021-06-18 4,519.22 4,519.22 4,519.22 4,519.22 0.0M
2021-06-17 4,635.90 4,635.90 4,635.90 4,635.90 0.0M
2021-06-16 4,668.00 4,668.00 4,668.00 4,668.00 0.0M
2021-06-15 4,751.74 4,751.74 4,751.74 4,751.74 0.0M
2021-06-14 4,793.51 4,793.51 4,793.51 4,793.51 0.0M
2021-06-11 4,745.08 4,745.08 4,745.08 4,745.08 0.0M
2021-06-10 4,626.52 4,626.52 4,626.52 4,626.52 0.0M
2021-06-09 4,518.57 4,518.57 4,518.57 4,518.57 0.0M
2021-06-08 4,377.87 4,377.87 4,377.87 4,377.87 0.0M
2021-06-07 4,362.60 4,362.60 4,362.60 4,362.60 0.0M
2021-06-04 4,411.27 4,411.27 4,411.27 4,411.27 0.0M
2021-06-03 4,424.85 4,424.85 4,424.85 4,424.85 0.0M
2021-06-02 4,411.98 4,411.98 4,411.98 4,411.98 0.0M
2021-06-01 4,401.10 4,401.10 4,401.10 4,401.10 0.0M
2021-05-31 4,363.22 4,363.22 4,363.22 4,363.22 0.0M
2021-05-28 4,261.75 4,261.75 4,261.75 4,261.75 0.0M
2021-05-27 4,281.61 4,281.61 4,281.61 4,281.61 0.0M
2021-05-26 4,241.70 4,241.70 4,241.70 4,241.70 0.0M
2021-05-25 4,262.75 4,262.75 4,262.75 4,262.75 0.0M
2021-05-24 4,348.55 4,348.55 4,348.55 4,348.55 0.0M
2021-05-21 4,307.81 4,307.81 4,307.81 4,307.81 0.0M
2021-05-20 4,337.36 4,337.36 4,337.36 4,337.36 0.0M
2021-05-19 4,231.26 4,231.26 4,231.26 4,231.26 0.0M
2021-05-18 4,387.23 4,387.23 4,387.23 4,387.23 0.0M
2021-05-17 4,271.40 4,271.40 4,271.40 4,271.40 0.0M
2021-05-14 4,350.35 4,350.35 4,350.35 4,350.35 0.0M
2021-05-13 4,268.27 4,268.27 4,268.27 4,268.27 0.0M
2021-05-12 4,272.99 4,272.99 4,272.99 4,272.99 0.0M
2021-05-11 4,265.79 4,265.79 4,265.79 4,265.79 0.0M
2021-05-10 4,337.99 4,337.99 4,337.99 4,337.99 0.0M
2021-05-07 4,329.36 4,329.36 4,329.36 4,329.36 0.0M
2021-05-06 4,290.31 4,290.31 4,290.31 4,290.31 0.0M
2021-05-05 4,334.47 4,334.47 4,334.47 4,334.47 0.0M
2021-04-29 4,311.78 4,311.78 4,311.78 4,311.78 0.0M
2021-04-28 4,356.51 4,356.51 4,356.51 4,356.51 0.0M
2021-04-27 4,159.92 4,159.92 4,159.92 4,159.92 0.0M
2021-04-26 4,201.76 4,201.76 4,201.76 4,201.76 0.0M
2021-04-23 4,148.76 4,148.76 4,148.76 4,148.76 0.0M
2021-04-22 4,109.66 4,109.66 4,109.66 4,109.66 0.0M
2021-04-21 4,007.74 4,007.74 4,007.74 4,007.74 0.0M
2021-04-20 3,929.21 3,929.21 3,929.21 3,929.21 0.0M
2021-04-19 3,875.50 3,875.50 3,875.50 3,875.50 0.0M
2021-04-16 3,955.54 3,955.54 3,955.54 3,955.54 0.0M
2021-04-15 4,003.90 4,003.90 4,003.90 4,003.90 0.0M
2021-04-14 3,932.68 3,932.68 3,932.68 3,932.68 0.0M
2021-04-13 3,873.11 3,873.11 3,873.11 3,873.11 0.0M
2021-04-12 3,935.82 3,935.82 3,935.82 3,935.82 0.0M
2021-04-09 3,966.22 3,966.22 3,966.22 3,966.22 0.0M
2021-04-08 3,916.55 3,916.55 3,916.55 3,916.55 0.0M
2021-04-07 3,878.30 3,878.30 3,878.30 3,878.30 0.0M
2021-04-06 3,859.72 3,859.72 3,859.72 3,859.72 0.0M
2021-04-01 3,829.03 3,829.03 3,829.03 3,829.03 0.0M
2021-03-31 3,828.42 3,828.42 3,828.42 3,828.42 0.0M
2021-03-30 3,879.62 3,879.62 3,879.62 3,879.62 0.0M
2021-03-29 3,839.58 3,839.58 3,839.58 3,839.58 0.0M
2021-03-26 3,781.73 3,781.73 3,781.73 3,781.73 0.0M
2021-03-24 3,600.80 3,600.80 3,600.80 3,600.80 0.0M
2021-03-23 3,580.21 3,580.21 3,580.21 3,580.21 0.0M
2021-03-22 3,469.52 3,469.52 3,469.52 3,469.52 0.0M
2021-03-19 3,414.82 3,414.82 3,414.82 3,414.82 0.0M
2021-03-18 3,465.18 3,465.18 3,465.18 3,465.18 0.0M
2021-03-17 3,385.31 3,385.31 3,385.31 3,385.31 0.0M
2021-03-16 3,419.52 3,419.52 3,419.52 3,419.52 0.0M
2021-03-12 3,359.44 3,359.44 3,359.44 3,359.44 0.0M
2021-03-11 3,410.26 3,410.26 3,410.26 3,410.26 0.0M
2021-03-10 3,399.40 3,399.40 3,399.40 3,399.40 0.0M
2021-03-09 3,432.15 3,432.15 3,432.15 3,432.15 0.0M
2021-03-08 3,415.59 3,415.59 3,415.59 3,415.59 0.0M
2021-03-05 3,394.85 3,394.85 3,394.85 3,394.85 0.0M
2021-03-04 3,355.59 3,355.59 3,355.59 3,355.59 0.0M
2021-03-03 3,288.09 3,288.09 3,288.09 3,288.09 0.0M
2021-03-02 3,312.50 3,312.50 3,312.50 3,312.50 0.0M
2021-03-01 3,246.01 3,246.01 3,246.01 3,246.01 0.0M
2021-02-26 3,202.07 3,202.07 3,202.07 3,202.07 0.0M
2021-02-25 3,228.60 3,228.60 3,228.60 3,228.60 0.0M
2021-02-24 3,207.47 3,207.47 3,207.47 3,207.47 0.0M
2021-02-23 3,171.24 3,171.24 3,171.24 3,171.24 0.0M
2021-02-22 3,221.56 3,221.56 3,221.56 3,221.56 0.0M
2021-02-19 3,185.47 3,185.47 3,185.47 3,185.47 0.0M
2021-02-18 3,180.45 3,180.45 3,180.45 3,180.45 0.0M
2021-02-17 3,170.68 3,170.68 3,170.68 3,170.68 0.0M
2021-02-16 3,150.82 3,150.82 3,150.82 3,150.82 0.0M
2021-02-15 3,172.16 3,172.16 3,172.16 3,172.16 0.0M
2021-02-12 3,084.10 3,084.10 3,084.10 3,084.10 0.0M
2021-02-11 3,081.90 3,081.90 3,081.90 3,081.90 0.0M
2021-02-10 3,078.87 3,078.87 3,078.87 3,078.87 0.0M
2021-02-09 3,051.15 3,051.15 3,051.15 3,051.15 0.0M
2021-02-08 3,131.41 3,131.41 3,131.41 3,131.41 0.0M
2021-02-05 3,078.89 3,078.89 3,078.89 3,078.89 0.0M
2021-02-04 3,065.25 3,065.25 3,065.25 3,065.25 0.0M
2021-02-03 3,113.95 3,113.95 3,113.95 3,113.95 0.0M
2021-02-02 3,067.93 3,067.93 3,067.93 3,067.93 0.0M
2021-02-01 3,002.76 3,002.76 3,002.76 3,002.76 0.0M
2021-01-29 2,952.43 2,952.43 2,952.43 2,952.43 0.0M
2021-01-28 2,915.58 2,915.58 2,915.58 2,915.58 0.0M
2021-01-27 2,877.59 2,877.59 2,877.59 2,877.59 0.0M
2021-01-26 2,980.43 2,980.43 2,980.43 2,980.43 0.0M
2021-01-25 2,968.41 2,968.41 2,968.41 2,968.41 0.0M
2021-01-22 3,047.79 3,047.79 3,047.79 3,047.79 0.0M
2021-01-21 3,113.98 3,113.98 3,113.98 3,113.98 0.0M
2021-01-20 3,164.99 3,164.99 3,164.99 3,164.99 0.0M
2021-01-19 3,153.56 3,153.56 3,153.56 3,153.56 0.0M
2021-01-18 3,052.27 3,052.27 3,052.27 3,052.27 0.0M
2021-01-15 3,123.39 3,123.39 3,123.39 3,123.39 0.0M
2021-01-14 3,071.43 3,071.43 3,071.43 3,071.43 0.0M
2021-01-13 3,149.82 3,149.82 3,149.82 3,149.82 0.0M
2021-01-12 3,135.30 3,135.30 3,135.30 3,135.30 0.0M
2021-01-11 3,134.58 3,134.58 3,134.58 3,134.58 0.0M
2021-01-08 3,229.80 3,229.80 3,229.80 3,229.80 0.0M
2021-01-07 3,284.15 3,284.15 3,284.15 3,284.15 0.0M
2021-01-05 3,240.58 3,240.58 3,240.58 3,240.58 0.0M
2021-01-04 3,335.43 3,335.43 3,335.43 3,335.43 0.0M