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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 68.13 68.72 68.13 68.57 0.0M
2024-12-30 67.94 68.35 67.82 68.04 0.0M
2024-12-27 67.91 68.21 67.57 68.07 0.0M
2024-12-23 68.23 68.54 67.69 67.75 0.0M
2024-12-20 68.15 68.39 67.82 68.23 0.0M
2024-12-19 67.96 68.35 67.16 68.35 0.0M
2024-12-18 68.04 68.25 67.92 68.14 0.0M
2024-12-17 68.40 68.46 67.78 67.78 0.0M
2024-12-16 68.74 68.74 68.18 68.47 0.0M
2024-12-13 68.56 68.85 68.49 68.74 0.0M
2024-12-12 68.09 68.58 68.09 68.51 0.0M
2024-12-11 68.07 68.42 68.00 68.19 0.0M
2024-12-10 68.40 68.79 68.23 68.31 0.0M
2024-12-09 67.62 68.63 67.62 68.63 0.0M
2024-12-06 67.65 68.06 67.58 67.94 0.0M
2024-12-05 66.71 67.80 66.69 67.80 0.0M
2024-12-04 66.22 66.64 66.01 66.64 0.0M
2024-12-03 66.09 66.42 65.72 66.16 0.0M
2024-12-02 64.33 65.84 64.33 65.73 0.0M
2024-11-29 64.30 64.51 63.85 63.85 0.0M
2024-11-28 64.49 64.82 64.25 64.34 0.0M
2024-11-27 65.05 65.14 64.18 64.46 0.0M
2024-11-26 64.90 65.22 64.62 65.01 0.0M
2024-11-25 64.88 65.17 64.58 64.86 0.0M
2024-11-22 64.83 65.02 64.16 64.80 0.0M
2024-11-21 64.18 64.90 63.90 64.79 0.0M
2024-11-20 63.23 64.33 63.23 64.16 0.0M
2024-11-19 64.46 64.68 62.81 63.23 0.0M
2024-11-18 64.99 64.99 63.74 64.46 0.0M
2024-11-15 65.31 65.35 64.91 64.99 0.0M
2024-11-14 65.84 65.98 65.45 65.57 0.0M
2024-11-13 66.41 66.50 65.65 65.91 0.0M
2024-11-12 66.36 66.75 66.02 66.59 0.0M
2024-11-11 65.75 66.36 65.75 66.36 0.0M
2024-11-08 65.29 65.81 65.29 65.73 0.0M
2024-11-07 65.46 65.55 65.09 65.20 0.0M
2024-11-06 64.89 66.06 64.89 65.27 0.0M
2024-11-05 64.37 64.93 64.37 64.89 0.0M
2024-11-04 64.03 64.33 63.97 64.30 0.0M
2024-11-01 63.95 64.59 63.95 64.33 0.0M
2024-10-31 63.89 64.37 63.61 63.83 0.0M
2024-10-30 64.89 64.93 63.59 63.95 0.0M
2024-10-29 63.95 65.21 63.95 64.79 0.0M
2024-10-25 64.72 64.84 63.74 63.95 0.0M
2024-10-24 65.03 65.37 64.42 64.72 0.0M
2024-10-23 65.83 65.91 64.92 65.03 0.0M
2024-10-22 66.93 67.09 65.52 65.63 0.0M
2024-10-21 67.23 67.33 66.67 66.95 0.0M
2024-10-18 67.03 67.35 67.03 67.28 0.0M
2024-10-17 66.55 66.96 66.51 66.95 0.0M
2024-10-16 66.07 66.52 65.96 66.52 0.0M
2024-10-15 65.48 66.07 65.34 66.07 0.0M
2024-10-14 65.82 66.22 65.33 65.33 0.0M
2024-10-11 65.45 65.82 65.34 65.82 0.0M
2024-10-10 65.97 66.09 65.49 65.49 0.0M
2024-10-09 66.24 66.51 65.84 65.95 0.0M
2024-10-08 66.20 66.31 65.89 66.22 0.0M
2024-10-07 66.84 67.08 66.36 66.47 0.0M
2024-10-04 66.07 66.96 66.07 66.96 0.0M
2024-10-03 66.11 66.44 65.76 65.91 0.0M
2024-10-02 67.03 67.06 66.16 66.39 0.0M
2024-10-01 67.85 68.26 67.53 67.53 0.0M
2024-09-30 68.70 68.99 67.79 67.79 0.0M
2024-09-27 69.17 69.19 68.69 68.85 0.0M
2024-09-26 68.68 69.22 68.68 69.13 0.0M
2024-09-25 68.13 68.61 67.94 68.61 0.0M
2024-09-24 67.35 68.17 67.35 68.17 0.0M
2024-09-23 66.13 67.37 65.98 67.35 0.0M
2024-09-20 66.34 66.50 66.08 66.24 0.0M
2024-09-19 66.01 66.31 65.67 66.31 0.0M
2024-09-18 66.14 66.38 65.75 65.78 0.0M
2024-09-17 66.05 66.27 65.89 66.27 0.0M
2024-09-16 65.69 65.90 65.48 65.90 0.0M
2024-09-13 65.18 65.76 65.02 65.75 0.0M
2024-09-12 65.79 66.14 65.11 65.11 0.0M
2024-09-11 65.98 66.21 65.45 65.46 0.0M
2024-09-10 66.77 66.96 65.98 65.98 0.0M
2024-09-09 67.04 67.11 66.60 66.65 0.0M
2024-09-06 66.93 67.14 66.88 67.10 0.0M
2024-09-05 67.09 67.48 67.07 67.38 0.0M
2024-09-04 66.72 66.83 66.35 66.82 0.0M
2024-09-03 67.58 67.76 67.39 67.41 0.0M
2024-09-02 66.73 67.57 66.73 67.57 0.0M
2024-08-30 66.59 66.69 66.28 66.66 0.0M
2024-08-29 66.46 66.60 66.17 66.51 0.0M
2024-08-28 67.28 67.43 66.45 66.45 0.0M
2024-08-27 67.59 67.96 67.19 67.27 0.0M
2024-08-26 67.34 67.65 67.20 67.60 0.0M
2024-08-23 67.71 67.71 67.23 67.30 0.0M
2024-08-22 67.15 67.45 67.01 67.45 0.0M
2024-08-21 66.78 67.37 66.77 67.24 0.0M
2024-08-20 67.23 67.34 66.56 66.78 0.0M
2024-08-19 67.36 67.51 67.11 67.17 0.0M
2024-08-16 67.38 67.71 67.33 67.36 0.0M
2024-08-14 66.09 66.86 66.06 66.86 0.0M
2024-08-13 65.47 65.89 65.24 65.66 0.0M
2024-08-12 64.68 65.55 64.63 65.42 0.0M
2024-08-09 65.10 65.29 64.64 64.64 0.0M
2024-08-08 65.18 65.18 64.11 64.60 0.0M
2024-08-07 63.79 65.41 63.79 65.18 0.0M
2024-08-06 63.33 64.57 63.02 63.79 0.0M
2024-08-05 66.74 66.74 61.05 62.33 0.0M
2024-08-02 68.78 68.78 66.60 66.75 0.0M
2024-08-01 69.11 69.24 68.49 68.99 0.0M
2024-07-31 68.16 69.14 68.16 69.14 0.0M
2024-07-30 68.57 68.59 68.18 68.18 0.0M
2024-07-29 68.37 68.57 68.19 68.57 0.0M
2024-07-26 68.50 68.78 68.39 68.71 0.0M
2024-07-25 68.48 68.51 67.75 68.51 0.0M
2024-07-24 69.62 69.62 68.89 68.89 0.0M
2024-07-23 69.89 70.26 69.78 69.79 0.0M
2024-07-22 68.98 70.05 68.97 69.94 0.0M
2024-07-19 68.26 68.98 68.08 68.98 0.0M
2024-07-18 67.92 68.53 67.71 68.48 0.0M
2024-07-17 68.01 68.18 67.28 67.77 0.0M
2024-07-16 68.50 68.50 67.91 68.05 0.0M
2024-07-15 68.13 68.69 68.11 68.56 0.0M
2024-07-12 67.52 68.03 67.48 68.03 0.0M
2024-07-11 67.71 67.97 67.61 67.80 0.0M
2024-07-10 68.08 68.14 67.41 67.55 0.0M
2024-07-09 68.14 68.59 67.96 68.08 0.0M
2024-07-08 67.75 68.18 67.54 68.17 0.0M
2024-07-05 67.54 67.86 67.48 67.81 0.0M
2024-07-04 66.92 67.48 66.51 67.48 0.0M
2024-07-03 66.46 66.73 66.05 66.73 0.0M
2024-07-02 66.63 66.63 65.86 65.93 0.0M
2024-07-01 65.67 66.83 65.67 66.64 0.0M
2024-06-28 65.20 65.89 65.20 65.52 0.0M
2024-06-27 65.50 65.76 65.20 65.20 0.0M
2024-06-26 66.08 66.25 65.11 65.44 0.0M
2024-06-25 66.54 67.09 66.22 66.28 0.0M
2024-06-21 66.59 66.91 66.10 66.64 0.0M
2024-06-20 67.04 67.27 65.84 66.51 0.0M
2024-06-19 66.59 66.86 66.32 66.75 0.0M
2024-06-18 65.58 66.60 65.58 66.55 0.0M
2024-06-17 66.12 66.45 65.05 65.59 0.0M
2024-06-14 67.45 67.67 65.63 65.76 0.0M
2024-06-13 68.19 68.46 67.51 67.53 0.0M
2024-06-12 67.99 68.61 67.85 68.12 0.0M
2024-06-11 68.97 69.33 68.09 68.09 0.0M
2024-06-10 67.64 68.74 67.38 68.66 0.0M
2024-06-07 68.17 68.63 67.89 68.46 0.0M
2024-06-06 68.00 68.52 67.98 67.98 0.0M
2024-06-05 66.65 67.53 66.26 67.42 0.0M
2024-06-04 67.43 67.53 66.41 66.41 0.0M
2024-06-03 67.15 68.08 67.15 67.58 0.0M
2024-05-31 67.45 67.49 66.75 66.75 0.0M
2024-05-30 67.53 67.95 67.12 67.37 0.0M
2024-05-29 68.89 68.91 67.33 67.33 0.0M
2024-05-28 69.64 69.82 68.89 68.95 0.0M
2024-05-27 69.33 69.99 69.33 69.73 0.0M
2024-05-24 68.81 69.36 68.68 69.13 0.0M
2024-05-23 69.38 69.66 69.08 69.31 0.0M
2024-05-22 70.20 70.32 69.22 69.32 0.0M
2024-05-21 70.68 70.77 70.29 70.37 0.0M
2024-05-20 70.14 70.88 70.14 70.69 0.0M
2024-05-17 69.98 70.83 69.81 70.02 0.0M
2024-05-16 69.97 70.15 69.64 69.97 0.0M
2024-05-15 69.08 70.03 69.08 69.96 0.0M
2024-05-14 69.15 69.19 68.69 68.87 0.0M
2024-05-13 69.58 69.78 68.88 69.16 0.0M
2024-05-10 69.38 69.78 69.38 69.62 0.0M
2024-05-09 69.43 69.50 68.87 69.34 0.0M
2024-05-08 68.58 69.50 68.58 69.36 0.0M
2024-05-02 68.05 68.73 68.05 68.26 0.0M
2024-04-30 68.44 68.69 68.09 68.09 0.0M
2024-04-29 68.71 68.79 68.17 68.60 0.0M
2024-04-26 68.05 68.89 68.05 68.83 0.0M
2024-04-25 68.28 68.68 67.93 67.93 0.0M
2024-04-24 68.67 69.39 68.51 68.64 0.0M
2024-04-23 67.19 68.54 67.19 68.54 0.0M
2024-04-22 65.80 67.03 65.80 67.03 0.0M
2024-04-19 64.55 65.72 64.47 65.55 0.0M
2024-04-18 64.26 65.03 64.26 65.01 0.0M
2024-04-17 64.20 64.66 64.03 64.26 0.0M
2024-04-16 64.81 64.82 63.97 64.05 0.0M
2024-04-15 65.56 65.84 64.64 65.44 0.0M
2024-04-12 66.95 67.24 65.69 65.99 0.0M
2024-04-11 67.04 67.10 66.69 66.89 0.0M
2024-04-10 67.15 67.33 66.63 67.06 0.0M
2024-04-09 65.68 66.97 65.68 66.87 0.0M
2024-04-08 64.77 65.74 64.77 65.68 0.0M
2024-04-05 64.61 64.70 63.69 64.64 0.0M
2024-04-04 64.57 65.14 64.26 64.70 0.0M
2024-04-03 65.02 65.21 64.34 64.56 0.0M
2024-04-02 66.27 66.27 64.90 65.07 0.0M
2024-03-28 66.04 66.46 65.87 66.27 0.0M
2024-03-27 66.42 66.75 66.00 66.04 0.0M
2024-03-26 66.53 66.74 66.32 66.40 0.0M
2024-03-22 66.90 67.06 66.64 66.71 0.0M
2024-03-21 66.81 67.30 66.75 67.10 0.0M
2024-03-20 65.67 66.57 65.60 66.52 0.0M
2024-03-19 66.54 66.54 65.68 65.68 0.0M
2024-03-15 66.55 66.76 66.11 66.60 0.0M
2024-03-14 65.43 66.31 65.28 66.31 0.0M
2024-03-13 65.35 65.89 65.33 65.42 0.0M
2024-03-12 65.55 65.76 64.87 65.26 0.0M
2024-03-11 67.10 67.16 65.34 65.34 0.0M
2024-03-08 66.85 67.31 66.67 67.13 0.0M
2024-03-07 67.73 67.75 66.63 66.96 0.0M
2024-03-06 67.33 67.67 67.22 67.54 0.0M
2024-03-05 67.73 67.89 67.33 67.33 0.0M
2024-03-04 67.39 67.98 67.37 67.90 0.0M
2024-03-01 67.18 67.40 67.03 67.18 0.0M
2024-02-29 66.38 67.23 66.37 67.22 0.0M
2024-02-28 66.42 66.72 65.73 66.36 0.0M
2024-02-27 66.49 66.80 66.17 66.64 0.0M
2024-02-26 66.58 66.67 66.41 66.53 0.0M
2024-02-23 67.08 67.11 66.49 66.61 0.0M
2024-02-22 67.23 67.43 66.76 66.96 0.0M
2024-02-21 67.03 67.05 66.61 66.94 0.0M
2024-02-20 67.26 67.27 66.88 67.27 0.0M
2024-02-19 66.39 67.26 66.12 67.26 0.0M
2024-02-16 66.58 66.96 66.07 66.29 0.0M
2024-02-15 66.88 67.05 66.02 66.37 0.0M
2024-02-14 65.99 66.80 65.48 66.80 0.0M
2024-02-13 66.60 66.65 65.95 66.02 0.0M
2024-02-12 66.87 67.25 66.34 66.57 0.0M
2024-02-09 67.29 67.43 66.85 66.88 0.0M
2024-02-08 66.63 67.11 66.22 67.04 0.0M
2024-02-07 67.12 67.26 65.77 66.55 0.0M
2024-02-06 66.59 67.14 66.46 67.07 0.0M
2024-02-05 65.91 66.60 65.73 66.55 0.0M
2024-02-02 65.76 66.21 65.72 65.81 0.0M
2024-02-01 64.75 65.46 64.50 65.46 0.0M
2024-01-31 64.07 65.37 64.07 64.75 0.0M
2024-01-30 63.65 64.15 63.42 63.94 0.0M
2024-01-29 64.24 64.28 63.60 63.70 0.0M
2024-01-26 63.76 64.30 63.54 64.30 0.0M
2024-01-25 64.60 64.63 63.59 63.98 0.0M
2024-01-24 64.26 64.61 64.16 64.58 0.0M
2024-01-23 64.12 64.45 63.89 64.17 0.0M
2024-01-22 63.38 64.09 63.34 64.09 0.0M
2024-01-19 63.58 63.75 63.09 63.38 0.0M
2024-01-18 62.77 63.49 62.74 63.36 0.0M
2024-01-17 62.33 63.17 62.00 62.75 0.0M
2024-01-16 63.59 63.59 62.66 62.73 0.0M
2024-01-15 63.69 63.89 63.33 63.81 0.0M
2024-01-12 63.55 63.82 63.04 63.82 0.0M
2024-01-11 63.53 63.83 63.47 63.55 0.0M
2024-01-10 62.97 63.30 62.79 63.28 0.0M
2024-01-09 62.41 63.31 62.41 62.91 0.0M
2024-01-08 61.58 62.37 61.34 62.37 0.0M
2024-01-05 61.43 61.43 60.92 61.42 0.0M
2024-01-04 60.84 61.43 60.81 61.43 0.0M
2024-01-03 61.35 61.35 60.73 60.87 0.0M
2024-01-02 60.64 61.53 60.64 61.35 0.0M