Athens General Composite (ATG)

ATG
🏛️ Grecia →
2,034.46
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 1,285.27 1,298.27 1,285.27 1,293.14 14.3M
2023-12-28 1,294.71 1,296.57 1,283.27 1,285.65 9.3M
2023-12-27 1,292.41 1,298.43 1,290.43 1,293.19 11.9M
2023-12-22 1,296.34 1,297.96 1,289.86 1,290.89 17.7M
2023-12-21 1,302.25 1,302.25 1,295.41 1,298.56 12.0M
2023-12-20 1,299.12 1,303.70 1,297.13 1,301.81 14.8M
2023-12-19 1,285.68 1,302.34 1,285.68 1,298.48 24.3M
2023-12-18 1,288.92 1,290.72 1,284.69 1,287.22 17.6M
2023-12-15 1,296.68 1,298.24 1,285.93 1,290.79 37.6M
2023-12-14 1,298.16 1,304.74 1,293.95 1,295.37 23.9M
2023-12-13 1,284.26 1,292.52 1,284.26 1,292.35 18.1M
2023-12-12 1,277.12 1,284.34 1,275.83 1,283.12 18.4M
2023-12-11 1,275.83 1,276.92 1,271.89 1,275.50 12.5M
2023-12-08 1,272.85 1,275.51 1,268.04 1,275.09 49.2M
2023-12-07 1,273.45 1,276.67 1,270.39 1,273.33 21.6M
2023-12-06 1,272.10 1,275.82 1,268.88 1,273.48 15.1M
2023-12-05 1,273.74 1,276.64 1,258.03 1,270.35 29.9M
2023-12-04 1,283.48 1,284.54 1,273.87 1,275.34 18.3M
2023-12-01 1,272.19 1,280.48 1,272.19 1,280.11 13.8M
2023-11-30 1,273.24 1,275.41 1,269.68 1,275.13 48.1M
2023-11-29 1,266.05 1,272.37 1,265.99 1,271.20 21.2M
2023-11-28 1,263.99 1,266.66 1,259.13 1,264.69 21.0M
2023-11-27 1,260.06 1,267.31 1,255.65 1,265.36 22.7M
2023-11-24 1,261.32 1,262.42 1,251.50 1,258.73 14.1M
2023-11-23 1,256.58 1,260.65 1,254.50 1,260.52 16.4M
2023-11-22 1,245.78 1,258.86 1,243.12 1,258.74 28.8M
2023-11-21 1,253.27 1,259.12 1,242.02 1,242.20 69.0M
2023-11-20 1,252.66 1,260.00 1,245.38 1,248.63 25.6M
2023-11-17 1,239.03 1,263.82 1,239.03 1,250.44 216.1M
2023-11-16 1,238.31 1,242.68 1,233.17 1,239.39 21.3M
2023-11-15 1,236.93 1,240.61 1,231.29 1,238.76 20.5M
2023-11-14 1,207.15 1,236.13 1,205.45 1,235.27 33.5M
2023-11-13 1,204.45 1,208.02 1,196.46 1,205.55 249.2M
2023-11-10 1,216.93 1,217.17 1,199.18 1,203.08 17.0M
2023-11-09 1,227.88 1,230.76 1,213.38 1,218.07 18.4M
2023-11-08 1,230.11 1,233.29 1,222.28 1,227.27 12.5M
2023-11-07 1,236.38 1,240.75 1,225.83 1,228.87 17.2M
2023-11-06 1,226.85 1,237.38 1,226.85 1,237.37 14.2M
2023-11-03 1,226.81 1,234.54 1,217.25 1,219.77 20.6M
2023-11-02 1,200.52 1,219.99 1,199.66 1,219.99 19.6M
2023-11-01 1,195.38 1,199.64 1,188.10 1,196.48 12.1M
2023-10-31 1,185.40 1,195.26 1,185.40 1,193.10 15.3M
2023-10-30 1,183.40 1,186.79 1,179.13 1,186.38 14.5M
2023-10-27 1,179.88 1,189.66 1,174.95 1,178.79 14.4M
2023-10-26 1,178.03 1,180.62 1,167.38 1,177.39 23.4M
2023-10-25 1,198.32 1,199.65 1,184.34 1,185.24 16.2M
2023-10-24 1,180.11 1,198.17 1,178.91 1,196.56 33.1M
2023-10-23 1,179.43 1,189.52 1,171.99 1,173.70 21.4M
2023-10-20 1,171.50 1,177.31 1,166.48 1,174.91 19.7M
2023-10-19 1,175.87 1,185.03 1,172.44 1,178.59 15.5M
2023-10-18 1,165.65 1,183.57 1,163.77 1,178.88 20.8M
2023-10-17 1,176.15 1,192.10 1,165.63 1,169.79 13.0M
2023-10-16 1,165.42 1,177.33 1,161.22 1,173.76 13.0M
2023-10-13 1,179.46 1,183.11 1,160.85 1,169.66 16.6M
2023-10-12 1,181.59 1,206.94 1,179.04 1,182.31 26.1M
2023-10-11 1,158.35 1,178.96 1,157.98 1,175.78 24.1M
2023-10-10 1,118.16 1,163.15 1,118.16 1,157.85 28.0M
2023-10-09 1,125.79 1,127.89 1,105.15 1,111.29 80.8M
2023-10-06 1,154.44 1,163.80 1,135.32 1,136.93 22.2M
2023-10-05 1,171.06 1,174.83 1,154.02 1,154.02 15.3M
2023-10-04 1,163.21 1,174.41 1,157.24 1,170.13 20.5M
2023-10-03 1,188.97 1,195.78 1,166.89 1,168.45 19.1M
2023-10-02 1,210.30 1,217.28 1,191.65 1,191.77 12.7M
2023-09-29 1,195.53 1,211.47 1,193.25 1,209.34 17.5M
2023-09-28 1,203.92 1,208.70 1,187.04 1,193.32 19.8M
2023-09-27 1,218.95 1,228.02 1,196.57 1,204.11 19.6M
2023-09-26 1,210.83 1,223.42 1,209.44 1,219.57 15.8M
2023-09-25 1,223.40 1,240.26 1,215.80 1,215.80 23.2M
2023-09-22 1,200.58 1,219.69 1,200.58 1,217.75 22.1M
2023-09-21 1,199.10 1,205.42 1,182.89 1,200.04 28.3M
2023-09-20 1,228.81 1,237.31 1,197.45 1,200.31 34.2M
2023-09-19 1,250.55 1,258.49 1,219.92 1,227.78 24.2M
2023-09-18 1,263.08 1,267.53 1,249.53 1,251.66 39.4M
2023-09-15 1,240.08 1,261.07 1,240.08 1,258.58 39.5M
2023-09-14 1,223.89 1,233.81 1,213.64 1,233.81 22.8M
2023-09-13 1,247.76 1,248.90 1,219.34 1,225.25 27.7M
2023-09-12 1,252.15 1,257.09 1,236.44 1,246.88 25.9M
2023-09-11 1,273.76 1,282.65 1,247.02 1,250.59 22.8M
2023-09-08 1,248.14 1,262.50 1,234.02 1,259.50 23.7M
2023-09-07 1,275.35 1,275.81 1,241.66 1,247.51 28.7M
2023-09-06 1,276.96 1,279.42 1,266.44 1,273.48 19.1M
2023-09-05 1,268.23 1,281.57 1,260.12 1,276.52 26.0M
2023-09-04 1,302.03 1,305.35 1,267.33 1,267.33 24.3M
2023-09-01 1,315.37 1,316.30 1,296.59 1,299.47 19.0M
2023-08-31 1,320.36 1,323.61 1,311.73 1,312.49 101.0M
2023-08-30 1,317.98 1,322.31 1,314.49 1,316.94 22.3M
2023-08-29 1,316.13 1,324.85 1,316.13 1,318.34 15.8M
2023-08-28 1,304.48 1,317.98 1,304.48 1,316.27 13.6M
2023-08-25 1,294.75 1,302.40 1,289.95 1,299.76 11.5M
2023-08-24 1,300.21 1,302.12 1,292.98 1,295.91 12.9M
2023-08-23 1,301.82 1,309.90 1,292.34 1,293.73 15.9M
2023-08-22 1,289.44 1,306.32 1,289.44 1,300.47 19.7M
2023-08-21 1,264.47 1,294.71 1,264.47 1,285.27 19.1M
2023-08-18 1,280.83 1,281.57 1,262.68 1,263.34 22.2M
2023-08-17 1,278.68 1,285.41 1,277.96 1,283.43 18.5M
2023-08-16 1,275.39 1,286.76 1,267.52 1,279.96 17.2M
2023-08-14 1,280.40 1,284.75 1,264.22 1,278.87 19.2M
2023-08-11 1,313.20 1,313.20 1,281.88 1,286.86 23.5M
2023-08-10 1,317.42 1,318.96 1,307.01 1,313.20 18.9M
2023-08-09 1,315.59 1,321.73 1,313.68 1,317.18 15.7M
2023-08-08 1,317.08 1,321.63 1,311.07 1,311.19 15.3M
2023-08-07 1,322.62 1,326.56 1,316.28 1,320.65 15.7M
2023-08-04 1,317.33 1,324.14 1,317.33 1,319.52 17.2M
2023-08-03 1,305.37 1,316.06 1,298.97 1,314.31 18.6M
2023-08-02 1,309.96 1,309.96 1,281.70 1,305.85 30.8M
2023-08-01 1,339.36 1,344.30 1,318.11 1,324.28 27.4M
2023-07-31 1,336.37 1,344.55 1,335.48 1,335.48 21.4M
2023-07-28 1,345.67 1,346.18 1,327.28 1,333.86 18.7M
2023-07-27 1,344.61 1,351.68 1,344.47 1,345.63 21.3M
2023-07-26 1,348.07 1,349.31 1,340.62 1,344.55 21.7M
2023-07-25 1,340.72 1,349.67 1,340.05 1,345.95 21.7M
2023-07-24 1,337.54 1,342.22 1,333.92 1,337.42 15.3M
2023-07-21 1,339.29 1,344.21 1,335.92 1,339.18 18.1M
2023-07-20 1,333.28 1,340.21 1,330.56 1,338.03 18.1M
2023-07-19 1,320.15 1,334.55 1,319.65 1,331.62 26.0M
2023-07-18 1,303.61 1,318.58 1,301.55 1,315.89 26.8M
2023-07-17 1,326.55 1,326.55 1,300.70 1,303.79 17.4M
2023-07-14 1,323.41 1,327.87 1,319.46 1,325.61 19.3M
2023-07-13 1,326.84 1,327.26 1,316.92 1,321.15 19.6M
2023-07-12 1,321.60 1,326.20 1,313.81 1,323.61 27.8M
2023-07-11 1,294.27 1,320.42 1,294.21 1,317.35 31.2M
2023-07-10 1,281.11 1,293.46 1,278.47 1,290.90 20.1M
2023-07-07 1,280.88 1,286.02 1,273.15 1,278.30 17.2M
2023-07-06 1,289.07 1,289.07 1,274.23 1,279.40 18.6M
2023-07-05 1,295.26 1,300.87 1,287.64 1,295.30 22.1M
2023-07-04 1,293.70 1,300.70 1,288.44 1,299.78 18.3M
2023-07-03 1,287.11 1,292.99 1,282.89 1,292.72 21.4M
2023-06-30 1,281.80 1,287.58 1,273.70 1,278.61 23.3M
2023-06-29 1,251.97 1,277.37 1,251.42 1,275.26 37.3M
2023-06-28 1,238.19 1,248.00 1,238.19 1,247.20 37.6M
2023-06-27 1,234.40 1,242.45 1,227.54 1,235.27 31.3M
2023-06-26 1,269.46 1,269.95 1,231.03 1,233.74 45.5M
2023-06-23 1,263.13 1,273.70 1,263.13 1,268.71 42.3M
2023-06-22 1,272.23 1,272.23 1,260.74 1,263.03 35.6M
2023-06-21 1,267.71 1,277.41 1,266.02 1,272.49 32.7M
2023-06-20 1,267.06 1,267.43 1,253.98 1,264.96 22.7M
2023-06-19 1,276.73 1,279.48 1,268.52 1,268.52 17.8M
2023-06-16 1,269.31 1,280.16 1,268.37 1,277.56 42.5M
2023-06-15 1,274.72 1,276.26 1,263.39 1,269.07 21.2M
2023-06-14 1,269.10 1,276.81 1,267.17 1,274.54 21.9M
2023-06-13 1,267.65 1,268.28 1,257.21 1,266.31 20.5M
2023-06-12 1,267.06 1,273.51 1,263.38 1,263.38 37.6M
2023-06-09 1,258.92 1,268.81 1,255.03 1,261.67 36.7M
2023-06-08 1,251.35 1,258.17 1,245.02 1,258.17 43.6M
2023-06-07 1,247.08 1,257.18 1,243.69 1,250.61 59.3M
2023-06-06 1,218.33 1,244.75 1,218.33 1,244.75 35.3M
2023-06-02 1,212.85 1,219.39 1,210.92 1,217.86 21.4M
2023-06-01 1,222.72 1,231.10 1,209.05 1,209.05 24.1M
2023-05-31 1,226.78 1,226.78 1,216.08 1,218.65 54.4M
2023-05-30 1,237.76 1,239.49 1,220.56 1,225.07 19.5M
2023-05-29 1,228.25 1,240.22 1,220.99 1,236.20 21.0M
2023-05-26 1,208.21 1,226.19 1,208.21 1,220.89 40.7M
2023-05-25 1,192.62 1,208.02 1,189.76 1,202.43 28.2M
2023-05-24 1,202.92 1,202.92 1,190.36 1,191.83 37.7M
2023-05-23 1,205.95 1,219.07 1,199.80 1,205.30 59.3M
2023-05-22 1,137.73 1,217.04 1,137.71 1,201.32 101.8M
2023-05-19 1,129.59 1,134.50 1,126.08 1,132.34 25.7M
2023-05-18 1,135.54 1,139.51 1,130.14 1,130.14 16.3M
2023-05-17 1,135.72 1,139.84 1,133.00 1,134.36 21.3M
2023-05-16 1,122.53 1,137.65 1,116.33 1,136.44 27.1M
2023-05-15 1,123.63 1,131.35 1,121.60 1,121.65 17.8M
2023-05-12 1,122.41 1,127.27 1,117.51 1,122.75 16.5M
2023-05-11 1,133.10 1,135.50 1,120.70 1,122.41 21.1M
2023-05-10 1,123.48 1,132.05 1,122.60 1,131.21 22.4M
2023-05-09 1,126.37 1,128.26 1,119.46 1,123.20 23.7M
2023-05-08 1,114.23 1,125.23 1,112.78 1,121.90 20.9M
2023-05-05 1,101.14 1,113.88 1,101.14 1,111.24 21.7M
2023-05-04 1,092.18 1,102.44 1,092.18 1,098.57 18.0M
2023-05-03 1,087.95 1,096.68 1,087.39 1,095.96 15.4M
2023-05-02 1,085.58 1,088.46 1,075.66 1,087.49 19.3M
2023-04-28 1,097.61 1,100.05 1,083.90 1,085.11 17.4M
2023-04-27 1,094.47 1,098.65 1,093.03 1,096.01 11.9M
2023-04-26 1,088.07 1,096.42 1,079.13 1,096.42 18.5M
2023-04-25 1,101.89 1,102.54 1,089.09 1,090.53 24.6M
2023-04-24 1,113.08 1,115.90 1,101.87 1,105.42 13.5M
2023-04-21 1,107.44 1,112.00 1,103.73 1,111.33 28.5M
2023-04-20 1,107.63 1,111.37 1,101.45 1,106.57 97.1M
2023-04-19 1,122.27 1,122.83 1,106.73 1,111.11 111.5M
2023-04-18 1,111.80 1,122.88 1,111.46 1,120.29 53.8M
2023-04-13 1,101.26 1,103.65 1,097.53 1,102.79 28.8M
2023-04-12 1,097.08 1,101.19 1,094.48 1,095.91 24.1M
2023-04-11 1,080.36 1,093.29 1,080.31 1,092.75 33.0M
2023-04-06 1,069.61 1,077.03 1,069.61 1,074.00 13.2M
2023-04-05 1,066.39 1,071.32 1,063.65 1,069.73 27.2M
2023-04-04 1,068.97 1,079.82 1,068.46 1,069.32 28.9M
2023-04-03 1,056.90 1,070.85 1,056.90 1,068.24 22.3M
2023-03-31 1,046.32 1,056.24 1,044.80 1,054.59 25.5M
2023-03-30 1,039.31 1,046.60 1,039.22 1,045.84 24.6M
2023-03-29 1,022.74 1,031.97 1,014.84 1,030.65 29.3M
2023-03-28 1,039.07 1,041.64 1,019.70 1,023.44 22.0M
2023-03-27 1,026.33 1,037.22 1,025.01 1,035.72 15.9M
2023-03-24 1,050.78 1,051.32 1,019.30 1,021.16 35.2M
2023-03-23 1,044.08 1,052.50 1,039.07 1,052.43 21.0M
2023-03-22 1,054.94 1,060.90 1,044.31 1,044.96 25.9M
2023-03-21 1,035.27 1,049.70 1,034.42 1,049.70 34.1M
2023-03-20 1,013.16 1,027.47 998.29 1,027.47 41.2M
2023-03-17 1,038.46 1,045.72 1,017.93 1,020.19 60.9M
2023-03-16 1,030.82 1,045.78 1,016.04 1,031.91 47.5M
2023-03-15 1,078.96 1,078.96 1,023.69 1,025.22 64.8M
2023-03-14 1,051.09 1,076.62 1,042.89 1,074.07 42.0M
2023-03-13 1,044.76 1,049.97 1,025.17 1,049.55 62.7M
2023-03-10 1,077.19 1,077.19 1,053.23 1,056.26 46.2M
2023-03-09 1,081.17 1,094.16 1,079.08 1,083.22 28.3M
2023-03-08 1,076.01 1,082.81 1,069.42 1,076.36 37.3M
2023-03-07 1,074.92 1,089.95 1,059.83 1,078.69 47.4M
2023-03-06 1,107.45 1,108.89 1,075.32 1,082.10 52.5M
2023-03-03 1,120.26 1,125.00 1,103.88 1,114.68 25.8M
2023-03-02 1,119.97 1,120.21 1,102.94 1,118.79 37.4M
2023-03-01 1,128.81 1,140.96 1,122.66 1,133.11 34.3M
2023-02-28 1,116.02 1,129.25 1,113.92 1,129.25 58.9M
2023-02-24 1,120.51 1,123.04 1,111.86 1,113.36 32.2M
2023-02-23 1,106.98 1,119.25 1,102.68 1,119.25 38.3M
2023-02-22 1,116.95 1,121.83 1,101.30 1,101.30 33.3M
2023-02-21 1,122.29 1,122.68 1,110.25 1,121.74 33.3M
2023-02-20 1,105.52 1,123.23 1,105.52 1,123.23 42.5M
2023-02-17 1,089.98 1,104.40 1,081.42 1,102.76 36.5M
2023-02-16 1,095.50 1,098.87 1,088.98 1,091.62 24.2M
2023-02-15 1,094.73 1,103.62 1,079.73 1,093.15 41.9M
2023-02-14 1,096.65 1,098.38 1,086.54 1,093.97 42.2M
2023-02-13 1,071.25 1,095.14 1,069.95 1,092.91 48.1M
2023-02-10 1,075.78 1,080.07 1,058.80 1,068.12 64.5M
2023-02-09 1,066.18 1,080.71 1,062.16 1,074.87 122.8M
2023-02-08 1,043.81 1,064.43 1,043.81 1,064.43 84.7M
2023-02-07 1,034.10 1,045.63 1,033.38 1,041.51 57.3M
2023-02-06 1,033.11 1,037.66 1,027.39 1,033.02 63.5M
2023-02-03 1,028.56 1,036.42 1,025.76 1,033.44 58.3M
2023-02-02 1,031.48 1,035.54 1,022.30 1,029.68 67.1M
2023-02-01 1,026.15 1,031.07 1,021.16 1,027.25 47.6M
2023-01-31 1,024.33 1,028.58 1,017.96 1,022.82 59.6M
2023-01-30 1,017.18 1,024.76 1,014.37 1,024.75 27.4M
2023-01-27 1,009.59 1,015.60 1,007.00 1,015.48 26.0M
2023-01-26 997.47 1,009.33 997.47 1,004.00 29.0M
2023-01-25 994.45 1,000.49 987.07 993.86 29.9M
2023-01-24 999.49 1,004.95 992.83 993.91 35.4M
2023-01-23 982.79 999.67 982.25 997.81 38.3M
2023-01-20 968.75 979.06 968.75 979.06 20.5M
2023-01-19 985.62 985.62 966.12 967.76 43.2M
2023-01-18 988.24 992.64 985.47 989.58 69.2M
2023-01-17 982.94 989.84 979.23 987.01 47.9M
2023-01-16 971.04 981.74 970.18 981.26 44.4M
2023-01-13 964.26 969.80 962.51 968.38 25.8M
2023-01-12 965.10 966.08 960.96 964.26 23.9M
2023-01-11 962.40 966.75 958.68 963.70 26.2M
2023-01-10 960.34 964.03 956.85 962.22 32.0M
2023-01-09 953.59 963.13 953.59 962.84 42.2M
2023-01-05 945.65 951.56 943.84 951.45 24.1M
2023-01-04 942.97 949.68 942.97 946.10 18.3M
2023-01-03 939.43 944.36 936.79 943.82 17.0M
2023-01-02 932.83 938.09 930.38 936.15 9.4M