FTSE Greece (FTWIGRC)

FTWIGRC
🏛️ Grecia →
100.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:30 101.14 101.14 100.70 100.78 0.0K
10:35 100.78 100.79 100.62 100.62 0.0K
10:40 100.58 100.61 100.36 100.36 0.0K
10:45 100.34 100.35 100.28 100.30 0.0K
10:50 100.31 100.78 100.31 100.78 0.0K
10:55 100.74 100.74 100.54 100.56 0.0K
11:00 100.56 100.62 100.53 100.62 0.0K
11:05 100.62 100.65 100.57 100.64 0.0K
11:10 100.63 100.67 100.60 100.67 0.0K
11:15 100.66 100.75 100.66 100.74 0.0K
11:20 100.74 100.87 100.74 100.87 0.0K
11:25 100.87 100.89 100.74 100.79 0.0K
11:30 100.80 100.87 100.78 100.86 0.0K
11:35 100.85 100.87 100.82 100.83 0.0K
11:40 100.83 100.83 100.80 100.80 0.0K
11:45 100.79 100.79 100.74 100.74 0.0K
11:50 100.74 100.75 100.65 100.67 0.0K
11:55 100.67 100.68 100.63 100.63 0.0K
12:00 100.63 100.64 100.57 100.57 0.0K
12:05 100.57 100.59 100.45 100.45 0.0K
12:10 100.45 100.45 100.38 100.40 0.0K
12:15 100.39 100.44 100.39 100.39 0.0K
12:20 100.39 100.45 100.38 100.41 0.0K
12:25 100.41 100.47 100.41 100.47 0.0K
12:30 100.47 100.49 100.45 100.45 0.0K
12:35 100.45 100.49 100.44 100.49 0.0K
12:40 100.50 100.52 100.48 100.51 0.0K
12:45 100.51 100.51 100.40 100.45 0.0K
12:50 100.44 100.45 100.42 100.45 0.0K
12:55 100.44 100.45 100.42 100.43 0.0K
13:00 100.43 100.46 100.42 100.42 0.0K
13:05 100.42 100.44 100.42 100.42 0.0K
13:10 100.44 100.44 100.41 100.42 0.0K
13:15 100.42 100.42 100.38 100.40 0.0K
13:20 100.40 100.59 100.37 100.59 0.0K
13:25 100.59 100.66 100.58 100.62 0.0K
13:30 100.62 100.73 100.60 100.70 0.0K
13:35 100.72 100.83 100.72 100.83 0.0K
13:40 100.82 100.82 100.64 100.75 0.0K
13:45 100.75 100.83 100.74 100.81 0.0K
13:50 100.80 100.82 100.77 100.78 0.0K
13:55 100.78 100.82 100.77 100.82 0.0K
14:00 100.82 100.85 100.77 100.83 0.0K
14:05 100.83 100.90 100.82 100.88 0.0K
14:10 100.88 100.94 100.88 100.93 0.0K
14:15 100.93 100.93 100.76 100.79 0.0K
14:20 100.83 100.89 100.75 100.75 0.0K
14:25 100.75 100.75 100.62 100.67 0.0K
14:30 100.65 100.68 100.63 100.63 0.0K
14:35 100.62 100.67 100.59 100.67 0.0K
14:40 100.67 100.67 100.59 100.61 0.0K
14:45 100.61 100.61 100.56 100.58 0.0K
14:50 100.59 100.65 100.58 100.63 0.0K
14:55 100.63 100.71 100.63 100.71 0.0K
15:00 100.71 100.72 100.68 100.72 0.0K
15:05 100.71 100.73 100.67 100.67 0.0K
15:10 100.66 100.68 100.64 100.64 0.0K
15:15 100.64 100.65 100.63 100.64 0.0K
15:20 100.60 100.62 100.58 100.58 0.0K
15:25 100.61 100.63 100.58 100.59 0.0K
15:30 100.59 100.60 100.49 100.49 0.0K
15:35 100.46 100.47 100.41 100.41 0.0K
15:40 100.40 100.44 100.39 100.42 0.0K
15:45 100.41 100.45 100.40 100.44 0.0K
15:50 100.44 100.44 100.40 100.40 0.0K
15:55 100.40 100.42 100.34 100.35 0.0K
16:00 100.34 100.36 100.31 100.31 0.0K
16:05 100.29 100.29 100.24 100.25 0.0K
16:10 100.22 100.26 100.15 100.21 0.0K
16:15 100.23 100.23 100.11 100.16 0.0K
16:20 100.16 100.34 100.16 100.28 0.0K
16:25 100.27 100.27 100.15 100.16 0.0K
16:30 100.16 100.23 100.12 100.12 0.0K
16:35 100.11 100.12 100.06 100.07 0.0K
16:40 100.06 100.07 99.89 99.91 0.0K
16:45 99.95 100.01 99.95 100.00 0.0K
16:50 99.98 100.03 99.89 99.89 0.0K
16:55 99.85 99.98 99.81 99.89 0.0K
17:10 99.97 99.97 99.97 99.97 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 99.99 100.31 99.43 100.00 0.0M
2025-09-25 101.14 101.14 99.81 99.97 0.0M
2025-09-24 101.24 101.56 100.77 101.56 0.0M
2025-09-23 99.82 101.55 99.82 101.25 0.0M
2025-09-22 98.64 99.82 98.10 99.77 0.0M
2025-09-19 98.90 99.26 98.45 98.75 0.0M
2025-09-18 98.61 99.20 98.46 98.74 0.0M
2025-09-17 99.19 99.38 97.77 98.27 0.0M
2025-09-16 100.26 100.26 99.11 99.11 0.0M
2025-09-15 100.54 100.97 99.95 100.23 0.0M
2025-09-12 99.52 100.54 99.52 100.54 0.0M
2025-09-11 98.83 99.57 98.59 99.39 0.0M
2025-09-10 97.72 98.83 97.72 98.83 0.0M
2025-09-09 97.76 98.24 97.49 97.72 0.0M
2025-09-08 98.58 98.61 96.87 97.65 0.0M
2025-09-05 98.64 98.99 97.41 98.08 0.0M
2025-09-04 98.72 98.96 97.82 98.48 0.0M
2025-09-03 96.79 98.65 96.15 98.54 0.0M
2025-09-02 97.74 98.36 96.25 96.64 0.0M
2025-09-01 97.44 98.56 97.06 97.78 0.0M
2025-08-29 98.47 98.72 97.00 97.00 0.0M
2025-08-28 100.15 100.39 97.43 98.49 0.0M
2025-08-27 100.52 101.18 99.22 99.84 0.0M
2025-08-26 102.53 102.53 99.74 100.38 0.0M
2025-08-25 102.53 103.41 102.22 102.64 0.0M
2025-08-22 101.96 102.50 101.83 102.31 0.0M
2025-08-21 101.64 102.12 101.30 101.59 0.0M
2025-08-20 101.41 101.89 100.98 101.56 0.0M
2025-08-19 101.78 102.42 101.57 101.73 0.0M
2025-08-18 103.80 104.15 101.56 101.77 0.0M
2025-08-14 103.47 104.27 103.30 103.81 0.0M
2025-08-13 102.83 103.57 102.14 103.46 0.0M
2025-08-12 102.74 103.29 102.03 102.50 0.0M
2025-08-11 101.40 102.74 101.17 102.72 0.0M
2025-08-08 101.30 101.73 100.69 101.39 0.0M
2025-08-07 100.34 101.86 100.26 101.30 0.0M
2025-08-06 99.65 100.42 99.09 100.42 0.0M
2025-08-05 98.50 99.65 98.00 99.65 0.0M
2025-08-04 95.74 98.22 95.74 98.22 0.0M
2025-08-01 97.03 97.03 94.70 95.44 0.0M
2025-07-31 96.23 97.33 96.07 97.28 0.0M
2025-07-30 96.26 96.30 95.57 96.23 0.0M
2025-07-29 94.83 96.15 94.81 96.14 0.0M
2025-07-28 96.59 96.90 94.71 94.71 0.0M
2025-07-25 95.87 96.35 95.06 95.78 0.0M
2025-07-24 96.28 96.64 95.66 95.86 0.0M
2025-07-23 95.43 96.72 95.29 95.55 0.0M
2025-07-22 95.56 95.60 94.32 94.84 0.0M
2025-07-21 96.43 96.53 95.46 95.65 0.0M
2025-07-18 96.69 97.03 96.30 96.52 0.0M
2025-07-17 95.29 96.73 95.29 96.44 0.0M
2025-07-16 95.32 95.73 94.81 95.23 0.0M
2025-07-15 94.96 95.77 94.96 95.27 0.0M
2025-07-14 94.44 95.07 94.15 94.89 0.0M
2025-07-11 95.51 95.55 95.03 95.32 0.0M
2025-07-10 95.25 96.03 95.25 95.82 0.0M
2025-07-09 94.48 95.88 94.12 95.30 0.0M
2025-07-08 92.30 94.30 92.18 94.30 0.0M
2025-07-07 92.25 92.57 91.55 92.43 0.0M
2025-07-04 92.22 92.61 91.74 92.29 0.0M
2025-07-03 91.63 92.43 91.41 92.43 0.0M
2025-07-02 91.22 91.62 90.81 91.50 0.0M
2025-07-01 90.12 91.19 89.85 91.00 0.0M
2025-06-30 90.92 90.99 89.80 90.16 0.0M
2025-06-27 90.93 91.38 90.28 90.59 0.0M
2025-06-26 90.09 91.28 90.09 90.81 0.0M
2025-06-25 90.28 90.42 89.62 90.22 0.0M
2025-06-24 88.45 90.15 88.45 90.05 0.0M
2025-06-23 86.16 87.34 85.34 87.34 0.0M
2025-06-20 84.87 86.23 84.87 86.20 0.0M
2025-06-19 85.72 86.26 84.63 84.70 0.0M
2025-06-18 86.59 87.27 85.04 85.98 0.0M
2025-06-17 87.11 87.11 86.47 86.76 0.0M
2025-06-16 86.91 88.08 86.91 87.64 0.0M
2025-06-13 87.38 87.45 86.09 87.45 0.0M
2025-06-12 88.75 88.86 88.01 88.50 0.0M
2025-06-11 88.88 89.29 88.27 89.29 0.0M
2025-06-10 88.35 88.83 87.89 88.83 0.0M
2025-06-06 88.01 88.11 87.65 88.08 0.0M
2025-06-05 87.68 88.09 87.35 88.09 0.0M
2025-06-04 87.64 87.87 87.33 87.65 0.0M
2025-06-03 86.66 87.49 86.26 86.95 0.0M
2025-06-02 87.32 88.52 86.80 87.07 0.0M
2025-05-30 89.04 89.26 87.49 87.49 0.0M
2025-05-29 90.15 90.34 89.21 89.21 0.0M
2025-05-28 88.96 90.34 88.96 90.00 0.0M
2025-05-27 86.93 88.07 86.88 88.07 0.0M
2025-05-26 85.45 87.15 85.45 86.95 0.0M
2025-05-23 86.67 87.06 83.53 85.05 0.0M
2025-05-22 86.30 87.05 85.96 86.63 0.0M
2025-05-21 86.47 87.04 85.36 87.04 0.0M
2025-05-20 85.34 86.80 85.10 86.47 0.0M
2025-05-19 84.99 85.41 84.70 85.34 0.0M
2025-05-16 84.76 85.32 84.32 85.32 0.0M
2025-05-15 84.49 84.92 84.31 84.44 0.0M
2025-05-14 84.41 84.86 84.22 84.78 0.0M
2025-05-13 84.19 84.68 83.34 84.68 0.0M
2025-05-12 83.35 84.56 83.35 84.19 0.0M
2025-05-09 80.52 82.40 80.52 82.33 0.0M
2025-05-08 81.00 81.21 80.40 80.45 0.0M
2025-05-07 80.14 80.80 79.96 80.72 0.0M
2025-05-06 81.21 81.28 80.03 80.19 0.0M
2025-05-05 81.15 81.30 80.83 81.21 0.0M
2025-05-02 79.42 81.14 79.42 81.14 0.0M
2025-04-30 80.63 81.08 79.13 79.42 0.0M
2025-04-29 79.85 80.57 79.69 80.48 0.0M
2025-04-28 80.46 80.67 79.85 79.85 0.0M
2025-04-25 80.49 81.03 79.94 80.07 0.0M
2025-04-24 80.12 80.54 79.86 80.35 0.0M
2025-04-23 79.69 80.46 79.59 80.44 0.0M
2025-04-22 76.83 78.60 76.83 78.60 0.0M
2025-04-17 77.39 77.54 76.45 76.57 0.0M
2025-04-16 77.04 77.52 76.52 77.51 0.0M
2025-04-15 76.14 77.84 76.14 77.84 0.0M
2025-04-14 73.65 76.10 73.65 76.10 0.0M
2025-04-11 73.79 74.47 72.46 73.65 0.0M
2025-04-10 71.40 77.35 71.40 73.73 0.0M
2025-04-09 72.63 72.63 69.50 71.38 0.0M
2025-04-08 70.34 74.19 70.24 73.32 0.0M
2025-04-07 74.25 74.25 66.81 68.60 0.0M
2025-04-04 77.95 78.05 73.08 74.25 0.0M
2025-04-03 79.63 80.76 78.55 78.62 0.0M
2025-04-02 80.30 80.68 79.50 80.68 0.0M
2025-04-01 79.36 80.62 79.36 80.02 0.0M
2025-03-31 82.17 82.17 78.97 79.07 0.0M
2025-03-28 82.87 83.09 82.06 82.17 0.0M
2025-03-27 82.69 83.34 82.37 83.14 0.0M
2025-03-26 82.24 83.47 82.17 83.32 0.0M
2025-03-24 80.12 81.95 80.12 81.83 0.0M
2025-03-21 80.32 80.32 79.64 80.10 0.0M
2025-03-20 80.62 80.87 79.83 80.67 0.0M
2025-03-19 80.96 80.96 80.11 80.62 0.0M
2025-03-18 80.66 81.37 80.47 80.96 0.0M
2025-03-17 80.55 80.99 80.07 80.73 0.0M
2025-03-14 79.71 80.69 79.61 80.69 0.0M
2025-03-13 78.73 79.56 78.35 79.56 0.0M
2025-03-12 76.61 78.81 76.61 78.81 0.0M
2025-03-11 76.11 76.87 76.07 76.41 0.0M
2025-03-10 76.51 76.51 75.64 76.31 0.0M
2025-03-07 76.20 76.65 75.97 76.26 0.0M
2025-03-06 76.71 77.58 75.95 76.45 0.0M
2025-03-05 74.97 76.62 74.97 76.62 0.0M
2025-03-04 74.93 75.71 74.11 74.77 0.0M
2025-02-28 73.82 75.17 73.62 75.00 0.0M
2025-02-27 73.69 74.34 73.27 74.26 0.0M
2025-02-26 74.32 74.66 74.16 74.24 0.0M
2025-02-25 74.32 74.53 74.03 74.26 0.0M
2025-02-24 75.68 75.68 74.39 74.68 0.0M
2025-02-21 75.48 75.94 75.30 75.73 0.0M
2025-02-20 74.93 75.48 74.60 75.48 0.0M
2025-02-19 75.72 76.08 75.06 75.23 0.0M
2025-02-18 75.28 75.73 74.68 75.73 0.0M
2025-02-17 74.93 75.34 74.56 75.34 0.0M
2025-02-14 74.97 74.97 74.41 74.90 0.0M
2025-02-13 73.28 74.96 73.28 74.94 0.0M
2025-02-12 72.57 73.28 72.53 73.28 0.0M
2025-02-11 72.47 72.80 72.28 72.45 0.0M
2025-02-10 72.82 72.82 72.11 72.50 0.0M
2025-02-07 72.20 72.85 72.20 72.85 0.0M
2025-02-06 70.99 72.26 70.99 72.26 0.0M
2025-02-05 71.25 71.32 70.88 70.99 0.0M
2025-02-04 70.68 71.32 70.68 71.25 0.0M
2025-02-03 72.43 72.43 70.46 70.62 0.0M
2025-01-31 73.36 73.57 73.01 73.01 0.0M
2025-01-30 73.09 73.17 72.33 73.17 0.0M
2025-01-29 73.11 73.52 72.90 73.06 0.0M
2025-01-28 72.68 73.16 72.68 72.99 0.0M
2025-01-27 72.90 72.90 71.94 72.68 0.0M
2025-01-24 72.04 73.15 72.04 72.90 0.0M
2025-01-23 71.98 72.37 71.74 71.94 0.0M
2025-01-22 72.67 72.83 71.97 71.97 0.0M
2025-01-21 72.32 72.79 72.20 72.73 0.0M
2025-01-20 71.97 72.33 71.80 72.33 0.0M
2025-01-17 70.93 71.96 70.88 71.96 0.0M
2025-01-16 71.02 71.05 70.68 70.84 0.0M
2025-01-15 70.26 70.82 70.09 70.75 0.0M
2025-01-14 70.21 70.53 70.02 70.16 0.0M
2025-01-13 70.43 70.43 69.82 69.92 0.0M
2025-01-10 70.85 71.24 70.66 70.66 0.0M
2025-01-09 70.74 71.02 70.39 70.94 0.0M
2025-01-08 70.79 70.89 70.20 70.73 0.0M
2025-01-07 69.79 70.86 69.54 70.86 0.0M
2025-01-03 69.22 69.81 68.85 69.61 0.0M
2025-01-02 68.60 69.22 68.60 69.22 0.0M