FTSE/Athex Market

ATFMI
🏛️ greece →
1,208.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:30 1,203.50 1,206.58 1,203.50 1,203.66 0.0K
10:35 1,203.32 1,203.32 1,201.96 1,201.96 0.0K
10:40 1,201.94 1,201.94 1,198.64 1,199.32 0.0K
10:45 1,199.40 1,200.19 1,199.40 1,199.93 0.0K
10:50 1,199.79 1,200.91 1,199.79 1,200.91 0.0K
10:55 1,200.45 1,202.06 1,200.45 1,202.03 0.0K
11:00 1,202.02 1,203.23 1,202.02 1,202.80 0.0K
11:05 1,202.71 1,203.72 1,202.71 1,203.59 0.0K
11:10 1,203.40 1,203.75 1,203.32 1,203.45 0.0K
11:15 1,203.40 1,203.50 1,202.67 1,203.13 0.0K
11:20 1,203.19 1,203.55 1,203.19 1,203.37 0.0K
11:25 1,203.50 1,204.41 1,203.50 1,204.10 0.0K
11:30 1,204.23 1,204.39 1,203.72 1,203.76 0.0K
11:35 1,203.86 1,204.51 1,203.77 1,203.77 0.0K
11:40 1,203.45 1,203.45 1,202.65 1,202.65 0.0K
11:45 1,202.59 1,203.01 1,202.59 1,202.96 0.0K
11:50 1,202.89 1,203.40 1,202.84 1,203.23 0.0K
11:55 1,203.31 1,203.42 1,202.47 1,202.47 0.0K
12:00 1,202.40 1,202.77 1,202.32 1,202.74 0.0K
12:05 1,202.72 1,202.72 1,201.79 1,201.79 0.0K
12:10 1,201.59 1,201.92 1,201.15 1,201.15 0.0K
12:15 1,201.01 1,201.61 1,200.95 1,201.02 0.0K
12:20 1,200.88 1,200.88 1,200.62 1,200.62 0.0K
12:25 1,200.90 1,201.24 1,200.84 1,201.24 0.0K
12:30 1,201.16 1,202.08 1,201.16 1,202.06 0.0K
12:35 1,202.15 1,202.54 1,201.95 1,202.13 0.0K
12:40 1,201.95 1,202.30 1,201.65 1,202.30 0.0K
12:45 1,202.31 1,202.41 1,202.12 1,202.12 0.0K
12:50 1,202.09 1,202.10 1,201.88 1,202.03 0.0K
12:55 1,201.97 1,202.17 1,201.97 1,202.14 0.0K
13:00 1,202.20 1,202.87 1,202.20 1,202.79 0.0K
13:05 1,202.76 1,203.57 1,202.74 1,203.57 0.0K
13:10 1,203.50 1,203.96 1,203.48 1,203.75 0.0K
13:15 1,203.79 1,203.92 1,203.53 1,203.53 0.0K
13:20 1,203.40 1,203.40 1,203.14 1,203.14 0.0K
13:25 1,203.53 1,203.67 1,203.47 1,203.67 0.0K
13:30 1,203.72 1,203.95 1,203.53 1,203.53 0.0K
13:35 1,203.70 1,203.74 1,203.21 1,203.32 0.0K
13:40 1,203.38 1,203.49 1,203.28 1,203.43 0.0K
13:45 1,203.48 1,203.55 1,203.04 1,203.51 0.0K
13:50 1,203.68 1,203.68 1,203.22 1,203.22 0.0K
13:55 1,203.23 1,203.54 1,203.15 1,203.54 0.0K
14:00 1,203.31 1,204.28 1,203.31 1,204.28 0.0K
14:05 1,204.33 1,204.93 1,204.33 1,204.93 0.0K
14:10 1,205.11 1,205.90 1,205.11 1,205.90 0.0K
14:15 1,206.16 1,207.02 1,206.16 1,206.50 0.0K
14:20 1,206.46 1,206.91 1,206.19 1,206.64 0.0K
14:25 1,206.43 1,206.43 1,205.81 1,206.37 0.0K
14:30 1,206.46 1,207.73 1,206.46 1,207.51 0.0K
14:35 1,207.72 1,207.72 1,206.74 1,206.74 0.0K
14:40 1,206.86 1,207.70 1,206.86 1,207.43 0.0K
14:45 1,207.47 1,209.01 1,207.23 1,209.01 0.0K
14:50 1,209.76 1,210.00 1,209.22 1,209.77 0.0K
14:55 1,209.87 1,211.63 1,209.73 1,211.10 0.0K
15:00 1,211.69 1,211.92 1,210.95 1,211.18 0.0K
15:05 1,211.11 1,211.42 1,210.36 1,210.36 0.0K
15:10 1,210.25 1,211.11 1,210.01 1,210.46 0.0K
15:15 1,210.25 1,210.25 1,209.85 1,209.94 0.0K
15:20 1,209.99 1,210.00 1,208.93 1,208.93 0.0K
15:25 1,209.01 1,209.01 1,208.21 1,208.27 0.0K
15:30 1,208.75 1,209.94 1,208.75 1,209.44 0.0K
15:35 1,209.32 1,209.78 1,209.32 1,209.71 0.0K
15:40 1,211.05 1,211.40 1,210.85 1,210.85 0.0K
15:45 1,210.94 1,211.38 1,210.88 1,210.88 0.0K
15:50 1,210.65 1,211.63 1,210.54 1,211.29 0.0K
15:55 1,211.35 1,211.82 1,211.14 1,211.82 0.0K
16:00 1,212.05 1,212.83 1,212.05 1,212.73 0.0K
16:05 1,212.63 1,212.78 1,212.34 1,212.68 0.0K
16:10 1,212.61 1,213.42 1,212.61 1,213.42 0.0K
16:15 1,213.30 1,213.63 1,213.14 1,213.63 0.0K
16:20 1,213.55 1,213.55 1,212.89 1,213.16 0.0K
16:25 1,213.11 1,213.60 1,212.79 1,212.84 0.0K
16:30 1,212.73 1,213.03 1,212.64 1,213.03 0.0K
16:35 1,213.10 1,213.29 1,212.99 1,213.26 0.0K
16:40 1,213.28 1,213.34 1,212.72 1,213.25 0.0K
16:45 1,213.21 1,213.21 1,212.24 1,212.43 0.0K
16:50 1,212.28 1,212.28 1,211.83 1,212.11 0.0K
16:55 1,211.79 1,212.32 1,211.51 1,211.51 0.0K
17:00 1,211.23 1,211.33 1,211.23 1,211.33 0.0K
17:05 1,211.33 1,211.33 1,211.33 1,211.33 0.0K
17:10 1,211.33 1,213.06 1,211.33 1,213.05 0.0K
17:15 1,213.05 1,213.05 1,213.05 1,213.05 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,211.87 1,211.91 1,203.08 1,208.89 0.0M
2025-09-25 1,221.82 1,221.82 1,209.07 1,210.50 0.0M
2025-09-24 1,225.07 1,227.67 1,219.28 1,227.67 0.0M
2025-09-23 1,216.15 1,230.98 1,215.21 1,226.23 0.0M
2025-09-22 1,203.50 1,213.63 1,198.64 1,213.05 0.0M
2025-09-19 1,208.99 1,208.99 1,201.15 1,204.83 0.0M
2025-09-18 1,203.05 1,207.81 1,201.37 1,203.30 0.0M
2025-09-17 1,207.90 1,209.71 1,193.38 1,199.18 0.0M
2025-09-16 1,222.74 1,222.74 1,207.87 1,207.88 0.0M
2025-09-15 1,228.51 1,230.56 1,220.90 1,223.58 0.0M
2025-09-12 1,216.93 1,227.31 1,216.09 1,227.29 0.0M
2025-09-11 1,208.31 1,216.03 1,205.64 1,213.75 0.0M
2025-09-10 1,199.01 1,208.72 1,199.01 1,208.72 0.0M
2025-09-09 1,203.06 1,207.24 1,196.22 1,198.35 0.0M
2025-09-08 1,208.54 1,211.03 1,192.60 1,199.93 0.0M
2025-09-05 1,211.60 1,214.06 1,197.38 1,204.19 0.0M
2025-09-04 1,213.42 1,214.59 1,203.11 1,209.83 0.0M
2025-09-03 1,192.80 1,211.12 1,185.70 1,209.70 0.0M
2025-09-02 1,206.60 1,210.80 1,186.65 1,190.92 0.0M
2025-09-01 1,203.96 1,215.38 1,199.93 1,206.89 0.0M
2025-08-29 1,214.03 1,216.20 1,200.55 1,200.57 0.0M
2025-08-28 1,234.19 1,235.08 1,203.68 1,214.98 0.0M
2025-08-27 1,236.15 1,244.04 1,225.56 1,230.66 0.0M
2025-08-26 1,253.42 1,253.42 1,228.11 1,235.86 0.0M
2025-08-25 1,256.59 1,267.26 1,255.24 1,260.95 0.0M
2025-08-22 1,253.86 1,256.64 1,250.37 1,253.76 0.0M
2025-08-21 1,248.28 1,254.70 1,245.82 1,249.64 0.0M
2025-08-20 1,246.41 1,252.60 1,241.79 1,249.46 0.0M
2025-08-19 1,247.84 1,255.33 1,245.67 1,249.51 0.0M
2025-08-18 1,267.97 1,272.20 1,245.42 1,247.48 0.0M
2025-08-14 1,265.47 1,273.00 1,263.57 1,267.76 0.0M
2025-08-13 1,259.60 1,266.17 1,253.17 1,265.43 0.0M
2025-08-12 1,257.83 1,264.27 1,252.64 1,257.30 0.0M
2025-08-11 1,236.48 1,254.97 1,235.94 1,254.96 0.0M
2025-08-08 1,233.01 1,238.57 1,228.41 1,234.51 0.0M
2025-08-07 1,217.28 1,234.99 1,215.90 1,233.06 0.0M
2025-08-06 1,215.33 1,216.28 1,199.55 1,216.28 0.0M
2025-08-05 1,202.28 1,215.90 1,198.57 1,215.89 0.0M
2025-08-04 1,173.79 1,198.77 1,173.79 1,198.73 0.0M
2025-08-01 1,185.88 1,185.88 1,163.32 1,170.74 0.0M
2025-07-31 1,182.54 1,191.77 1,178.51 1,190.93 0.0M
2025-07-30 1,181.69 1,181.69 1,172.21 1,179.66 0.0M
2025-07-29 1,165.10 1,179.96 1,165.10 1,179.96 0.0M
2025-07-28 1,186.75 1,187.81 1,164.27 1,164.28 0.0M
2025-07-25 1,176.99 1,181.24 1,168.37 1,176.72 0.0M
2025-07-24 1,181.73 1,186.27 1,175.44 1,177.36 0.0M
2025-07-23 1,172.79 1,188.09 1,171.07 1,174.58 0.0M
2025-07-22 1,175.76 1,175.76 1,162.23 1,167.62 0.0M
2025-07-21 1,184.48 1,184.97 1,174.27 1,176.36 0.0M
2025-07-18 1,185.46 1,188.43 1,181.80 1,185.29 0.0M
2025-07-17 1,169.02 1,184.63 1,169.02 1,182.85 0.0M
2025-07-16 1,170.19 1,173.94 1,164.32 1,168.55 0.0M
2025-07-15 1,170.59 1,173.94 1,166.15 1,169.93 0.0M
2025-07-14 1,162.97 1,167.15 1,157.00 1,165.88 0.0M
2025-07-11 1,173.48 1,173.48 1,166.72 1,170.42 0.0M
2025-07-10 1,169.28 1,177.39 1,169.28 1,175.61 0.0M
2025-07-09 1,162.04 1,176.00 1,158.84 1,170.16 0.0M
2025-07-08 1,143.26 1,160.79 1,141.64 1,160.79 0.0M
2025-07-07 1,142.58 1,146.96 1,136.48 1,144.17 0.0M
2025-07-04 1,140.02 1,145.74 1,136.69 1,143.23 0.0M
2025-07-03 1,128.98 1,141.93 1,126.38 1,141.89 0.0M
2025-07-02 1,124.81 1,129.65 1,121.62 1,127.22 0.0M
2025-07-01 1,115.77 1,123.89 1,110.38 1,122.76 0.0M
2025-06-30 1,120.32 1,120.46 1,109.63 1,111.12 0.0M
2025-06-27 1,124.03 1,127.51 1,112.95 1,116.62 0.0M
2025-06-26 1,113.04 1,126.03 1,113.04 1,120.47 0.0M
2025-06-25 1,117.09 1,117.09 1,108.70 1,114.85 0.0M
2025-06-24 1,097.48 1,114.72 1,097.48 1,113.87 0.0M
2025-06-23 1,068.24 1,084.77 1,064.05 1,084.69 0.0M
2025-06-20 1,062.08 1,075.18 1,062.08 1,075.16 0.0M
2025-06-19 1,065.57 1,075.60 1,058.13 1,058.82 0.0M
2025-06-18 1,077.33 1,085.45 1,061.98 1,072.65 0.0M
2025-06-17 1,081.49 1,082.81 1,077.34 1,078.96 0.0M
2025-06-16 1,084.35 1,097.24 1,084.35 1,090.59 0.0M
2025-06-13 1,083.11 1,090.12 1,075.70 1,089.78 0.0M
2025-06-12 1,105.24 1,105.75 1,096.43 1,102.10 0.0M
2025-06-11 1,106.17 1,110.93 1,098.76 1,110.79 0.0M
2025-06-10 1,100.16 1,105.47 1,092.07 1,105.14 0.0M
2025-06-06 1,096.02 1,097.63 1,092.03 1,097.60 0.0M
2025-06-05 1,093.46 1,096.22 1,089.06 1,096.21 0.0M
2025-06-04 1,092.85 1,094.14 1,087.96 1,093.32 0.0M
2025-06-03 1,081.15 1,090.68 1,077.62 1,086.18 0.0M
2025-06-02 1,088.69 1,101.32 1,080.12 1,085.89 0.0M
2025-05-30 1,105.72 1,109.12 1,089.77 1,089.77 0.0M
2025-05-29 1,120.03 1,120.03 1,107.46 1,107.57 0.0M
2025-05-28 1,111.09 1,122.18 1,110.39 1,119.75 0.0M
2025-05-27 1,090.51 1,102.01 1,089.68 1,101.90 0.0M
2025-05-26 1,078.69 1,092.72 1,078.69 1,090.77 0.0M
2025-05-23 1,084.94 1,089.90 1,052.19 1,068.07 0.0M
2025-05-22 1,081.31 1,089.23 1,078.04 1,084.22 0.0M
2025-05-21 1,081.62 1,088.46 1,070.01 1,088.46 0.0M
2025-05-20 1,072.66 1,086.38 1,068.52 1,082.88 0.0M
2025-05-19 1,066.31 1,071.36 1,063.65 1,071.01 0.0M
2025-05-16 1,061.61 1,068.74 1,056.85 1,068.73 0.0M
2025-05-15 1,056.52 1,061.34 1,054.43 1,056.05 0.0M
2025-05-14 1,054.61 1,059.04 1,052.33 1,058.53 0.0M
2025-05-13 1,048.81 1,057.82 1,043.54 1,057.81 0.0M
2025-05-12 1,041.42 1,054.12 1,041.42 1,049.33 0.0M
2025-05-09 1,018.86 1,035.80 1,018.52 1,035.04 0.0M
2025-05-08 1,021.72 1,024.55 1,013.42 1,014.01 0.0M
2025-05-07 1,012.49 1,018.78 1,010.45 1,018.48 0.0M
2025-05-06 1,023.28 1,024.24 1,010.02 1,011.42 0.0M
2025-05-05 1,021.30 1,024.46 1,014.88 1,022.68 0.0M
2025-05-02 1,013.58 1,021.71 1,012.50 1,021.71 0.0M
2025-04-30 1,013.83 1,020.92 998.91 1,002.61 0.0M
2025-04-29 1,006.67 1,012.31 1,004.17 1,011.05 0.0M
2025-04-28 1,013.78 1,014.99 1,005.78 1,005.98 0.0M
2025-04-25 1,012.33 1,017.67 1,006.33 1,008.81 0.0M
2025-04-24 1,007.29 1,012.54 1,004.57 1,010.97 0.0M
2025-04-23 1,000.57 1,010.72 1,000.57 1,010.71 0.0M
2025-04-22 971.26 989.74 971.26 989.72 0.0M
2025-04-17 975.46 976.72 966.62 968.01 0.0M
2025-04-16 971.08 976.92 965.80 976.75 0.0M
2025-04-15 961.73 977.56 961.73 977.56 0.0M
2025-04-14 935.72 956.90 935.72 956.83 0.0M
2025-04-11 926.59 937.71 913.97 928.38 0.0M
2025-04-10 897.20 976.01 897.20 927.63 0.0M
2025-04-09 912.99 912.99 876.52 897.00 0.0M
2025-04-08 882.37 930.68 882.37 922.82 0.0M
2025-04-07 938.30 938.30 850.04 866.13 0.0M
2025-04-04 979.62 980.29 926.36 938.36 0.0M
2025-04-03 995.93 1,010.05 986.35 988.43 0.0M
2025-04-02 1,002.90 1,007.38 994.29 1,006.66 0.0M
2025-04-01 993.53 1,005.98 992.30 998.17 0.0M
2025-03-31 1,012.33 1,012.33 988.68 990.10 0.0M
2025-03-28 1,027.97 1,032.35 1,022.10 1,023.24 0.0M
2025-03-27 1,025.80 1,033.39 1,022.93 1,030.81 0.0M
2025-03-26 1,021.08 1,033.31 1,020.09 1,032.19 0.0M
2025-03-24 1,002.96 1,018.81 1,002.96 1,018.14 0.0M
2025-03-21 997.93 1,000.15 995.03 999.64 0.0M
2025-03-20 1,002.91 1,006.21 994.89 1,003.95 0.0M
2025-03-19 1,007.22 1,007.22 998.17 1,003.64 0.0M
2025-03-18 1,004.82 1,010.29 1,001.17 1,007.70 0.0M
2025-03-17 1,001.46 1,006.33 996.62 1,003.29 0.0M
2025-03-14 989.22 1,002.14 988.56 1,001.97 0.0M
2025-03-13 983.03 988.52 978.15 988.46 0.0M
2025-03-12 958.39 984.13 958.39 983.94 0.0M
2025-03-11 953.06 962.75 953.06 956.49 0.0M
2025-03-10 958.38 959.64 951.06 956.68 0.0M
2025-03-07 953.79 958.85 951.46 956.34 0.0M
2025-03-06 961.30 968.34 950.84 956.09 0.0M
2025-03-05 944.34 960.99 944.34 960.70 0.0M
2025-03-04 942.01 951.21 934.63 941.89 0.0M
2025-02-28 931.57 945.51 927.61 944.01 0.0M
2025-02-27 931.12 937.52 925.42 936.54 0.0M
2025-02-26 935.90 940.75 934.71 937.66 0.0M
2025-02-25 934.67 936.98 932.04 934.50 0.0M
2025-02-24 947.86 948.47 935.02 938.02 0.0M
2025-02-21 943.63 950.55 943.63 947.10 0.0M
2025-02-20 939.41 946.14 936.41 945.63 0.0M
2025-02-19 948.23 951.93 940.47 943.42 0.0M
2025-02-18 943.41 949.23 936.15 949.23 0.0M
2025-02-17 937.13 942.93 932.50 942.87 0.0M
2025-02-14 936.26 936.92 930.87 936.92 0.0M
2025-02-13 912.62 936.59 912.39 936.54 0.0M
2025-02-12 902.04 909.86 901.75 909.86 0.0M
2025-02-11 901.59 904.69 899.21 900.79 0.0M
2025-02-10 906.75 906.75 898.60 902.60 0.0M
2025-02-07 897.78 906.84 897.78 906.81 0.0M
2025-02-06 883.59 897.90 883.59 897.90 0.0M
2025-02-05 883.89 884.18 879.26 880.13 0.0M
2025-02-04 878.93 884.09 878.66 883.24 0.0M
2025-02-03 887.44 889.16 873.08 875.26 0.0M
2025-01-31 904.02 905.91 899.68 899.68 0.0M
2025-01-30 901.35 902.22 892.42 902.19 0.0M
2025-01-29 901.17 905.25 898.92 899.82 0.0M
2025-01-28 895.13 901.33 895.13 899.77 0.0M
2025-01-27 892.67 897.60 888.08 895.13 0.0M
2025-01-24 888.26 899.86 888.26 897.13 0.0M
2025-01-23 886.96 890.96 884.29 887.00 0.0M
2025-01-22 895.70 897.01 886.57 886.87 0.0M
2025-01-21 891.53 896.59 889.69 895.74 0.0M
2025-01-20 887.18 890.92 885.07 890.90 0.0M
2025-01-17 874.42 886.90 874.42 886.90 0.0M
2025-01-16 875.45 876.09 871.62 874.34 0.0M
2025-01-15 866.35 872.16 865.13 871.76 0.0M
2025-01-14 866.86 869.50 864.49 865.52 0.0M
2025-01-13 870.48 870.48 863.16 863.77 0.0M
2025-01-10 877.31 881.02 873.72 873.72 0.0M
2025-01-09 874.34 879.01 871.09 878.53 0.0M
2025-01-08 875.45 877.00 869.72 875.44 0.0M
2025-01-07 865.01 876.95 862.47 876.66 0.0M
2025-01-03 858.76 865.60 854.43 863.10 0.0M
2025-01-02 851.11 858.46 851.11 858.44 0.0M