FTSEAthex Financial Services

FTATFS
🏛️ greece →
10,572.21
Last Update: 2025-09-26
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 2,710.43 2,710.43 2,710.43 2,710.43 0.0M
2021-12-30 2,702.58 2,702.58 2,702.58 2,702.58 0.0M
2021-12-29 2,718.02 2,718.02 2,718.02 2,718.02 0.0M
2021-12-28 2,713.29 2,713.29 2,713.29 2,713.29 0.0M
2021-12-27 2,688.56 2,688.56 2,688.56 2,688.56 0.0M
2021-12-23 2,704.76 2,704.76 2,704.76 2,704.76 0.0M
2021-12-22 2,680.95 2,680.95 2,680.95 2,680.95 0.0M
2021-12-21 2,674.87 2,674.87 2,674.87 2,674.87 0.0M
2021-12-20 2,626.57 2,626.57 2,626.57 2,626.57 0.0M
2021-12-17 2,661.81 2,661.81 2,661.81 2,661.81 0.0M
2021-12-16 2,737.09 2,737.09 2,737.09 2,737.09 0.0M
2021-12-15 2,667.47 2,667.47 2,667.47 2,667.47 0.0M
2021-12-14 2,687.91 2,687.91 2,687.91 2,687.91 0.0M
2021-12-13 2,680.26 2,680.26 2,680.26 2,680.26 0.0M
2021-12-10 2,744.60 2,744.60 2,744.60 2,744.60 0.0M
2021-12-09 2,742.67 2,742.67 2,742.67 2,742.67 0.0M
2021-12-08 2,724.06 2,724.06 2,724.06 2,724.06 0.0M
2021-12-07 2,723.20 2,723.20 2,723.20 2,723.20 0.0M
2021-12-06 2,659.48 2,659.48 2,659.48 2,659.48 0.0M
2021-12-03 2,689.68 2,689.68 2,689.68 2,689.68 0.0M
2021-12-02 2,665.60 2,665.60 2,665.60 2,665.60 0.0M
2021-12-01 2,657.07 2,657.07 2,657.07 2,657.07 0.0M
2021-11-30 2,616.64 2,616.64 2,616.64 2,616.64 0.0M
2021-11-29 2,641.66 2,641.66 2,641.66 2,641.66 0.0M
2021-11-26 2,577.55 2,577.55 2,577.55 2,577.55 0.0M
2021-11-25 2,748.61 2,748.61 2,748.61 2,748.61 0.0M
2021-11-24 2,729.22 2,729.22 2,729.22 2,729.22 0.0M
2021-11-23 2,766.44 2,766.44 2,766.44 2,766.44 0.0M
2021-11-22 2,857.58 2,857.58 2,857.58 2,857.58 0.0M
2021-11-19 2,854.18 2,854.18 2,854.18 2,854.18 0.0M
2021-11-18 2,868.30 2,868.30 2,868.30 2,868.30 0.0M
2021-11-17 2,827.01 2,827.01 2,827.01 2,827.01 0.0M
2021-11-16 2,784.95 2,784.95 2,784.95 2,784.95 0.0M
2021-11-15 2,748.40 2,748.40 2,748.40 2,748.40 0.0M
2021-11-12 2,766.39 2,766.39 2,766.39 2,766.39 0.0M
2021-11-11 2,799.64 2,799.64 2,799.64 2,799.64 0.0M
2021-11-10 2,813.07 2,813.07 2,813.07 2,813.07 0.0M
2021-11-09 2,828.25 2,828.25 2,828.25 2,828.25 0.0M
2021-11-08 2,847.03 2,847.03 2,847.03 2,847.03 0.0M
2021-11-05 2,830.23 2,830.23 2,830.23 2,830.23 0.0M
2021-11-04 2,823.92 2,823.92 2,823.92 2,823.92 0.0M
2021-11-03 2,821.70 2,821.70 2,821.70 2,821.70 0.0M
2021-11-02 2,783.41 2,783.41 2,783.41 2,783.41 0.0M
2021-11-01 2,776.72 2,776.72 2,776.72 2,776.72 0.0M
2021-10-29 2,737.40 2,737.40 2,737.40 2,737.40 0.0M
2021-10-27 2,759.34 2,759.34 2,759.34 2,759.34 0.0M
2021-10-26 2,752.26 2,752.26 2,752.26 2,752.26 0.0M
2021-10-25 2,761.71 2,761.71 2,761.71 2,761.71 0.0M
2021-10-22 2,780.35 2,780.35 2,780.35 2,780.35 0.0M
2021-10-21 2,778.76 2,778.76 2,778.76 2,778.76 0.0M
2021-10-20 2,772.93 2,772.93 2,772.93 2,772.93 0.0M
2021-10-19 2,731.88 2,731.88 2,731.88 2,731.88 0.0M
2021-10-18 2,705.11 2,705.11 2,705.11 2,705.11 0.0M
2021-10-15 2,687.80 2,687.80 2,687.80 2,687.80 0.0M
2021-10-14 2,630.15 2,630.15 2,630.15 2,630.15 0.0M
2021-10-13 2,610.74 2,610.74 2,610.74 2,610.74 0.0M
2021-10-12 2,650.67 2,650.67 2,650.67 2,650.67 0.0M
2021-10-11 2,643.71 2,643.71 2,643.71 2,643.71 0.0M
2021-10-08 2,654.01 2,654.01 2,654.01 2,654.01 0.0M
2021-10-07 2,645.98 2,645.98 2,645.98 2,645.98 0.0M
2021-10-06 2,602.39 2,602.39 2,602.39 2,602.39 0.0M
2021-10-05 2,638.65 2,638.65 2,638.65 2,638.65 0.0M
2021-10-04 2,598.35 2,598.35 2,598.35 2,598.35 0.0M
2021-10-01 2,569.65 2,569.65 2,569.65 2,569.65 0.0M
2021-09-30 2,561.46 2,561.46 2,561.46 2,561.46 0.0M
2021-09-29 2,558.55 2,558.55 2,558.55 2,558.55 0.0M
2021-09-28 2,578.29 2,578.29 2,578.29 2,578.29 0.0M
2021-09-27 2,625.14 2,625.14 2,625.14 2,625.14 0.0M
2021-09-24 2,591.27 2,591.27 2,591.27 2,591.27 0.0M
2021-09-23 2,616.39 2,616.39 2,616.39 2,616.39 0.0M
2021-09-22 2,654.68 2,654.68 2,654.68 2,654.68 0.0M
2021-09-21 2,639.92 2,639.92 2,639.92 2,639.92 0.0M
2021-09-20 2,622.22 2,622.22 2,622.22 2,622.22 0.0M
2021-09-17 2,729.32 2,729.32 2,729.32 2,729.32 0.0M
2021-09-16 2,692.42 2,692.42 2,692.42 2,692.42 0.0M
2021-09-15 2,659.56 2,659.56 2,659.56 2,659.56 0.0M
2021-09-14 2,677.10 2,677.10 2,677.10 2,677.10 0.0M
2021-09-13 2,676.62 2,676.62 2,676.62 2,676.62 0.0M
2021-09-10 2,664.30 2,664.30 2,664.30 2,664.30 0.0M
2021-09-09 2,639.19 2,639.19 2,639.19 2,639.19 0.0M
2021-09-08 2,650.90 2,650.90 2,650.90 2,650.90 0.0M
2021-09-07 2,680.96 2,680.96 2,680.96 2,680.96 0.0M
2021-09-06 2,713.65 2,713.65 2,713.65 2,713.65 0.0M
2021-09-03 2,704.99 2,704.99 2,704.99 2,704.99 0.0M
2021-09-02 2,676.92 2,676.92 2,676.92 2,676.92 0.0M
2021-09-01 2,669.14 2,669.14 2,669.14 2,669.14 0.0M
2021-08-31 2,676.73 2,676.73 2,676.73 2,676.73 0.0M
2021-08-30 2,660.51 2,660.51 2,660.51 2,660.51 0.0M
2021-08-27 2,632.21 2,632.21 2,632.21 2,632.21 0.0M
2021-08-26 2,635.02 2,635.02 2,635.02 2,635.02 0.0M
2021-08-25 2,616.56 2,616.56 2,616.56 2,616.56 0.0M
2021-08-24 2,594.61 2,594.61 2,594.61 2,594.61 0.0M
2021-08-23 2,556.59 2,556.59 2,556.59 2,556.59 0.0M
2021-08-20 2,513.41 2,513.41 2,513.41 2,513.41 0.0M
2021-08-19 2,514.12 2,514.12 2,514.12 2,514.12 0.0M
2021-08-18 2,597.95 2,597.95 2,597.95 2,597.95 0.0M
2021-08-17 2,612.85 2,612.85 2,612.85 2,612.85 0.0M
2021-08-16 2,610.74 2,610.74 2,610.74 2,610.74 0.0M
2021-08-13 2,611.38 2,611.38 2,611.38 2,611.38 0.0M
2021-08-12 2,616.05 2,616.05 2,616.05 2,616.05 0.0M
2021-08-11 2,644.78 2,644.78 2,644.78 2,644.78 0.0M
2021-08-10 2,631.69 2,631.69 2,631.69 2,631.69 0.0M
2021-08-09 2,631.25 2,631.25 2,631.25 2,631.25 0.0M
2021-08-06 2,598.04 2,598.04 2,598.04 2,598.04 0.0M
2021-08-05 2,643.94 2,643.94 2,643.94 2,643.94 0.0M
2021-08-04 2,596.50 2,596.50 2,596.50 2,596.50 0.0M
2021-08-03 2,601.65 2,601.65 2,601.65 2,601.65 0.0M
2021-08-02 2,629.11 2,629.11 2,629.11 2,629.11 0.0M
2021-07-30 2,563.93 2,563.93 2,563.93 2,563.93 0.0M
2021-07-29 2,521.77 2,521.77 2,521.77 2,521.77 0.0M
2021-07-28 2,487.02 2,487.02 2,487.02 2,487.02 0.0M
2021-07-27 2,468.66 2,468.66 2,468.66 2,468.66 0.0M
2021-07-26 2,471.43 2,471.43 2,471.43 2,471.43 0.0M
2021-07-23 2,473.75 2,473.75 2,473.75 2,473.75 0.0M
2021-07-22 2,433.35 2,433.35 2,433.35 2,433.35 0.0M
2021-07-21 2,433.93 2,433.93 2,433.93 2,433.93 0.0M
2021-07-20 2,398.36 2,398.36 2,398.36 2,398.36 0.0M
2021-07-19 2,384.04 2,384.04 2,384.04 2,384.04 0.0M
2021-07-16 2,547.30 2,547.30 2,547.30 2,547.30 0.0M
2021-07-15 2,534.86 2,534.86 2,534.86 2,534.86 0.0M
2021-07-14 2,592.88 2,592.88 2,592.88 2,592.88 0.0M
2021-07-13 2,624.25 2,624.25 2,624.25 2,624.25 0.0M
2021-07-12 2,607.95 2,607.95 2,607.95 2,607.95 0.0M
2021-07-09 2,576.63 2,576.63 2,576.63 2,576.63 0.0M
2021-07-08 2,490.78 2,490.78 2,490.78 2,490.78 0.0M
2021-07-07 2,524.05 2,524.05 2,524.05 2,524.05 0.0M
2021-07-06 2,548.17 2,548.17 2,548.17 2,548.17 0.0M
2021-07-05 2,573.17 2,573.17 2,573.17 2,573.17 0.0M
2021-07-02 2,607.99 2,607.99 2,607.99 2,607.99 0.0M
2021-07-01 2,608.85 2,608.85 2,608.85 2,608.85 0.0M
2021-06-30 2,636.56 2,636.56 2,636.56 2,636.56 0.0M
2021-06-29 2,680.04 2,680.04 2,680.04 2,680.04 0.0M
2021-06-28 2,688.97 2,688.97 2,688.97 2,688.97 0.0M
2021-06-25 2,708.61 2,708.61 2,708.61 2,708.61 0.0M
2021-06-24 2,717.49 2,717.49 2,717.49 2,717.49 0.0M
2021-06-23 2,723.20 2,723.20 2,723.20 2,723.20 0.0M
2021-06-22 2,710.18 2,710.18 2,710.18 2,710.18 0.0M
2021-06-18 2,694.03 2,694.03 2,694.03 2,694.03 0.0M
2021-06-17 2,733.31 2,733.31 2,733.31 2,733.31 0.0M
2021-06-16 2,725.36 2,725.36 2,725.36 2,725.36 0.0M
2021-06-15 2,779.05 2,779.05 2,779.05 2,779.05 0.0M
2021-06-14 2,829.88 2,829.88 2,829.88 2,829.88 0.0M
2021-06-11 2,833.67 2,833.67 2,833.67 2,833.67 0.0M
2021-06-10 2,820.74 2,820.74 2,820.74 2,820.74 0.0M
2021-06-09 2,780.66 2,780.66 2,780.66 2,780.66 0.0M
2021-06-08 2,733.77 2,733.77 2,733.77 2,733.77 0.0M
2021-06-07 2,675.21 2,675.21 2,675.21 2,675.21 0.0M
2021-06-04 2,666.30 2,666.30 2,666.30 2,666.30 0.0M
2021-06-03 2,612.61 2,612.61 2,612.61 2,612.61 0.0M
2021-06-02 2,625.75 2,625.75 2,625.75 2,625.75 0.0M
2021-06-01 2,608.66 2,608.66 2,608.66 2,608.66 0.0M
2021-05-31 2,616.73 2,616.73 2,616.73 2,616.73 0.0M
2021-05-28 2,574.57 2,574.57 2,574.57 2,574.57 0.0M
2021-05-27 2,555.13 2,555.13 2,555.13 2,555.13 0.0M
2021-05-26 2,544.52 2,544.52 2,544.52 2,544.52 0.0M
2021-05-25 2,522.89 2,522.89 2,522.89 2,522.89 0.0M
2021-05-24 2,552.17 2,552.17 2,552.17 2,552.17 0.0M
2021-05-21 2,405.96 2,405.96 2,405.96 2,405.96 0.0M
2021-05-20 2,684.54 2,684.54 2,684.54 2,684.54 0.0M
2021-05-19 2,679.20 2,679.20 2,679.20 2,679.20 0.0M
2021-05-18 2,763.63 2,763.63 2,763.63 2,763.63 0.0M
2021-05-17 2,764.98 2,764.98 2,764.98 2,764.98 0.0M
2021-05-14 2,747.90 2,747.90 2,747.90 2,747.90 0.0M
2021-05-13 2,760.81 2,760.81 2,760.81 2,760.81 0.0M
2021-05-12 2,779.62 2,779.62 2,779.62 2,779.62 0.0M
2021-05-11 2,816.72 2,816.72 2,816.72 2,816.72 0.0M
2021-05-10 2,860.40 2,860.40 2,860.40 2,860.40 0.0M
2021-05-07 2,891.18 2,891.18 2,891.18 2,891.18 0.0M
2021-05-06 2,991.66 2,991.66 2,991.66 2,991.66 0.0M
2021-05-05 2,911.26 2,911.26 2,911.26 2,911.26 0.0M
2021-04-29 2,896.82 2,896.82 2,896.82 2,896.82 0.0M
2021-04-28 2,853.83 2,853.83 2,853.83 2,853.83 0.0M
2021-04-27 2,801.83 2,801.83 2,801.83 2,801.83 0.0M
2021-04-26 2,860.50 2,860.50 2,860.50 2,860.50 0.0M
2021-04-23 2,791.97 2,791.97 2,791.97 2,791.97 0.0M
2021-04-22 2,801.83 2,801.83 2,801.83 2,801.83 0.0M
2021-04-21 2,719.58 2,719.58 2,719.58 2,719.58 0.0M
2021-04-20 2,715.78 2,715.78 2,715.78 2,715.78 0.0M
2021-04-19 2,646.66 2,646.66 2,646.66 2,646.66 0.0M
2021-04-16 2,799.05 2,799.05 2,799.05 2,799.05 0.0M
2021-04-15 2,823.52 2,823.52 2,823.52 2,823.52 0.0M
2021-04-14 2,842.44 2,842.44 2,842.44 2,842.44 0.0M
2021-04-13 2,803.00 2,803.00 2,803.00 2,803.00 0.0M
2021-04-12 2,803.94 2,803.94 2,803.94 2,803.94 0.0M
2021-04-09 2,750.67 2,750.67 2,750.67 2,750.67 0.0M
2021-04-08 2,717.39 2,717.39 2,717.39 2,717.39 0.0M
2021-04-07 2,712.92 2,712.92 2,712.92 2,712.92 0.0M
2021-04-06 2,672.77 2,672.77 2,672.77 2,672.77 0.0M
2021-04-01 2,618.58 2,618.58 2,618.58 2,618.58 0.0M
2021-03-31 2,545.63 2,545.63 2,545.63 2,545.63 0.0M
2021-03-30 2,606.37 2,606.37 2,606.37 2,606.37 0.0M
2021-03-29 2,606.63 2,606.63 2,606.63 2,606.63 0.0M
2021-03-26 2,574.56 2,574.56 2,574.56 2,574.56 0.0M
2021-03-24 2,489.05 2,489.05 2,489.05 2,489.05 0.0M
2021-03-23 2,475.20 2,475.20 2,475.20 2,475.20 0.0M
2021-03-22 2,488.44 2,488.44 2,488.44 2,488.44 0.0M
2021-03-19 2,473.90 2,473.90 2,473.90 2,473.90 0.0M
2021-03-18 2,560.41 2,560.41 2,560.41 2,560.41 0.0M
2021-03-17 2,674.67 2,674.67 2,674.67 2,674.67 0.0M
2021-03-16 2,706.38 2,706.38 2,706.38 2,706.38 0.0M
2021-03-12 2,570.03 2,570.03 2,570.03 2,570.03 0.0M
2021-03-11 2,525.50 2,525.50 2,525.50 2,525.50 0.0M
2021-03-10 2,451.75 2,451.75 2,451.75 2,451.75 0.0M
2021-03-09 2,502.36 2,502.36 2,502.36 2,502.36 0.0M
2021-03-08 2,494.75 2,494.75 2,494.75 2,494.75 0.0M
2021-03-05 2,490.53 2,490.53 2,490.53 2,490.53 0.0M
2021-03-04 2,457.52 2,457.52 2,457.52 2,457.52 0.0M
2021-03-03 2,448.60 2,448.60 2,448.60 2,448.60 0.0M
2021-03-02 2,444.43 2,444.43 2,444.43 2,444.43 0.0M
2021-03-01 2,319.41 2,319.41 2,319.41 2,319.41 0.0M
2021-02-26 2,234.53 2,234.53 2,234.53 2,234.53 0.0M
2021-02-25 2,221.81 2,221.81 2,221.81 2,221.81 0.0M
2021-02-24 2,175.26 2,175.26 2,175.26 2,175.26 0.0M
2021-02-23 2,174.62 2,174.62 2,174.62 2,174.62 0.0M
2021-02-22 2,179.25 2,179.25 2,179.25 2,179.25 0.0M
2021-02-19 2,140.57 2,140.57 2,140.57 2,140.57 0.0M
2021-02-18 2,120.05 2,120.05 2,120.05 2,120.05 0.0M
2021-02-17 2,180.15 2,180.15 2,180.15 2,180.15 0.0M
2021-02-16 2,219.28 2,219.28 2,219.28 2,219.28 0.0M
2021-02-15 2,248.36 2,248.36 2,248.36 2,248.36 0.0M
2021-02-12 2,166.75 2,166.75 2,166.75 2,166.75 0.0M
2021-02-11 2,144.69 2,144.69 2,144.69 2,144.69 0.0M
2021-02-10 2,107.28 2,107.28 2,107.28 2,107.28 0.0M
2021-02-09 2,136.73 2,136.73 2,136.73 2,136.73 0.0M
2021-02-08 2,251.29 2,251.29 2,251.29 2,251.29 0.0M
2021-02-05 2,186.55 2,186.55 2,186.55 2,186.55 0.0M
2021-02-04 2,159.85 2,159.85 2,159.85 2,159.85 0.0M
2021-02-03 2,176.19 2,176.19 2,176.19 2,176.19 0.0M
2021-02-02 2,151.71 2,151.71 2,151.71 2,151.71 0.0M
2021-02-01 2,134.60 2,134.60 2,134.60 2,134.60 0.0M
2021-01-29 2,117.57 2,117.57 2,117.57 2,117.57 0.0M
2021-01-28 2,182.09 2,182.09 2,182.09 2,182.09 0.0M
2021-01-27 2,044.86 2,044.86 2,044.86 2,044.86 0.0M
2021-01-26 2,175.84 2,175.84 2,175.84 2,175.84 0.0M
2021-01-25 2,192.60 2,192.60 2,192.60 2,192.60 0.0M
2021-01-22 2,277.73 2,277.73 2,277.73 2,277.73 0.0M
2021-01-21 2,363.48 2,363.48 2,363.48 2,363.48 0.0M
2021-01-20 2,383.55 2,383.55 2,383.55 2,383.55 0.0M
2021-01-19 2,347.78 2,347.78 2,347.78 2,347.78 0.0M
2021-01-18 2,252.45 2,252.45 2,252.45 2,252.45 0.0M
2021-01-15 2,280.03 2,280.03 2,280.03 2,280.03 0.0M
2021-01-14 2,275.54 2,275.54 2,275.54 2,275.54 0.0M
2021-01-13 2,320.84 2,320.84 2,320.84 2,320.84 0.0M
2021-01-12 2,285.11 2,285.11 2,285.11 2,285.11 0.0M
2021-01-11 2,296.30 2,296.30 2,296.30 2,296.30 0.0M
2021-01-08 2,391.68 2,391.68 2,391.68 2,391.68 0.0M
2021-01-07 2,414.50 2,414.50 2,414.50 2,414.50 0.0M
2021-01-05 2,433.15 2,433.15 2,433.15 2,433.15 0.0M
2021-01-04 2,500.20 2,500.20 2,500.20 2,500.20 0.0M