FTSEAthex Consumer Staples (FTATCS)

FTATCS
🏛️ Grecia →
8,104.45
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 8,108.57 8,108.57 8,050.87 8,058.46 0.0K
10:35 8,058.46 8,083.62 8,058.46 8,070.34 0.0K
10:40 8,061.03 8,061.03 8,042.07 8,051.55 0.0K
10:45 8,056.29 8,056.29 8,043.62 8,043.62 0.0K
10:50 8,043.62 8,062.34 8,043.62 8,062.34 0.0K
10:55 8,062.34 8,062.34 8,038.64 8,049.84 0.0K
11:00 8,049.84 8,049.84 8,043.55 8,043.55 0.0K
11:05 8,043.55 8,045.02 8,043.55 8,045.02 0.0K
11:10 8,045.02 8,060.71 8,045.02 8,060.71 0.0K
11:15 8,060.71 8,060.71 8,055.97 8,055.97 0.0K
11:20 8,060.71 8,060.71 8,060.71 8,060.71 0.0K
11:25 8,060.71 8,060.71 8,060.71 8,060.71 0.0K
11:30 8,055.97 8,055.97 8,049.76 8,049.76 0.0K
11:35 8,045.02 8,049.76 8,045.02 8,046.81 0.0K
11:40 8,046.81 8,051.55 8,046.81 8,051.55 0.0K
11:45 8,051.55 8,053.10 8,050.83 8,050.83 0.0K
11:50 8,050.83 8,053.78 8,039.56 8,039.56 0.0K
11:55 8,049.04 8,049.04 8,034.17 8,034.17 0.0K
12:00 8,034.17 8,038.91 8,034.17 8,038.91 0.0K
12:05 8,038.91 8,038.91 8,038.91 8,038.91 0.0K
12:10 8,038.91 8,040.38 8,038.91 8,040.38 0.0K
12:15 8,040.38 8,040.38 8,035.65 8,038.75 0.0K
12:20 8,038.75 8,043.49 8,038.75 8,040.38 0.0K
12:25 8,040.38 8,040.38 8,034.17 8,034.17 0.0K
12:30 8,034.17 8,038.83 8,034.17 8,038.83 0.0K
12:35 8,038.83 8,038.83 8,034.17 8,034.17 0.0K
12:40 8,034.17 8,034.17 8,029.43 8,029.43 0.0K
12:45 8,029.43 8,029.43 8,029.43 8,029.43 0.0K
12:50 8,029.43 8,032.38 8,027.53 8,027.53 0.0K
12:55 8,027.53 8,039.96 8,027.53 8,039.96 0.0K
13:00 8,039.96 8,039.96 8,039.96 8,039.96 0.0K
13:05 8,039.96 8,045.86 8,039.96 8,044.39 0.0K
13:10 8,044.39 8,044.39 8,039.65 8,039.65 0.0K
13:15 8,039.65 8,049.04 8,039.65 8,049.04 0.0K
13:20 8,049.04 8,049.04 8,049.04 8,049.04 0.0K
13:25 8,052.00 8,056.42 8,052.00 8,054.95 0.0K
13:30 8,054.95 8,056.42 8,054.95 8,056.42 0.0K
13:35 8,056.42 8,056.42 8,051.68 8,052.85 0.0K
13:40 8,052.85 8,057.59 8,051.68 8,051.68 0.0K
13:45 8,051.68 8,053.55 8,051.28 8,053.55 0.0K
13:50 8,053.55 8,056.66 8,053.55 8,056.66 0.0K
13:55 8,056.66 8,062.23 8,054.38 8,062.23 0.0K
14:00 8,062.23 8,062.23 8,055.59 8,055.59 0.0K
14:05 8,060.33 8,061.28 8,058.55 8,061.28 0.0K
14:10 8,061.28 8,061.28 8,041.09 8,041.09 0.0K
14:15 8,041.09 8,049.95 8,041.09 8,049.95 0.0K
14:20 8,049.95 8,053.81 8,049.95 8,053.81 0.0K
14:25 8,053.81 8,058.55 8,051.17 8,051.17 0.0K
14:30 8,051.17 8,051.17 8,049.69 8,051.06 0.0K
14:35 8,051.06 8,051.06 8,048.10 8,048.10 0.0K
14:40 8,048.10 8,048.10 8,046.63 8,046.63 0.0K
14:45 8,047.58 8,053.48 8,044.63 8,053.48 0.0K
14:50 8,053.48 8,053.48 8,044.63 8,046.10 0.0K
14:55 8,046.10 8,046.10 8,044.28 8,044.28 0.0K
15:00 8,044.28 8,045.84 8,039.73 8,039.73 0.0K
15:05 8,039.73 8,044.06 8,039.32 8,044.06 0.0K
15:10 8,041.11 8,046.40 8,035.54 8,038.62 0.0K
15:15 8,046.31 8,050.73 8,046.31 8,050.73 0.0K
15:20 8,050.73 8,055.47 8,031.89 8,031.89 0.0K
15:25 8,031.89 8,054.87 8,031.89 8,054.87 0.0K
15:30 8,059.61 8,062.56 8,053.25 8,053.25 0.0K
15:35 8,045.87 8,050.30 8,045.87 8,050.30 0.0K
15:40 8,050.30 8,051.66 8,046.92 8,046.92 0.0K
15:45 8,056.24 8,056.24 8,042.27 8,047.00 0.0K
15:50 8,047.00 8,047.00 8,036.36 8,037.84 0.0K
15:55 8,037.84 8,041.24 8,037.84 8,041.24 0.0K
16:00 8,044.20 8,055.59 8,044.20 8,048.12 0.0K
16:05 8,062.34 8,062.34 8,057.60 8,057.60 0.0K
16:10 8,063.81 8,065.67 8,060.93 8,065.67 0.0K
16:15 8,065.67 8,074.84 8,065.67 8,074.84 0.0K
16:20 8,074.84 8,096.38 8,071.89 8,096.38 0.0K
16:25 8,096.38 8,096.38 8,069.91 8,069.91 0.0K
16:30 8,067.63 8,077.11 8,067.63 8,077.11 0.0K
16:35 8,077.11 8,079.58 8,077.11 8,079.58 0.0K
16:40 8,079.58 8,101.39 8,079.58 8,092.16 0.0K
16:45 8,092.16 8,110.18 8,092.16 8,110.18 0.0K
16:50 8,105.44 8,108.63 8,092.01 8,108.63 0.0K
16:55 8,108.63 8,122.85 8,096.82 8,122.85 0.0K
17:00 8,108.63 8,108.63 8,108.63 8,108.63 0.0K
17:05 8,108.63 8,108.63 8,108.63 8,108.63 0.0K
17:10 8,111.07 8,112.62 8,104.45 8,104.45 0.0K
17:15 8,104.45 8,104.45 8,104.45 8,104.45 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 8,108.57 8,122.85 8,027.53 8,104.45 0.0M
2025-09-25 8,141.37 8,162.47 8,045.65 8,056.06 0.0M
2025-09-24 8,233.11 8,242.82 8,154.20 8,176.69 0.0M
2025-09-22 8,286.99 8,345.60 8,236.87 8,254.27 0.0M
2025-09-19 8,359.93 8,383.54 8,258.02 8,282.44 0.0M
2025-09-18 8,409.73 8,459.61 8,339.06 8,376.65 0.0M
2025-09-17 8,457.04 8,468.56 8,403.52 8,404.99 0.0M
2025-09-16 8,548.92 8,561.97 8,460.85 8,460.85 0.0M
2025-09-15 8,581.30 8,602.41 8,552.41 8,552.41 0.0M
2025-09-12 8,625.50 8,656.32 8,580.90 8,587.20 0.0M
2025-09-11 8,569.99 8,653.56 8,545.28 8,624.32 0.0M
2025-09-10 8,657.53 8,724.87 8,616.89 8,616.89 0.0M
2025-09-09 8,744.87 8,762.47 8,637.89 8,676.24 0.0M
2025-09-08 8,753.61 8,869.05 8,717.95 8,749.61 0.0M
2025-09-05 8,805.72 8,826.43 8,743.45 8,746.36 0.0M
2025-09-04 8,796.96 8,843.05 8,774.32 8,814.89 0.0M
2025-09-03 8,717.50 8,787.78 8,670.11 8,754.87 0.0M
2025-09-02 8,768.41 8,785.54 8,704.78 8,704.78 0.0M
2025-09-01 8,842.68 8,870.78 8,770.48 8,770.59 0.0M
2025-08-29 8,882.94 8,916.81 8,821.61 8,822.01 0.0M
2025-08-28 8,942.85 8,977.81 8,862.96 8,892.42 0.0M
2025-08-27 8,968.54 9,063.98 8,940.50 8,974.12 0.0M
2025-08-26 9,145.61 9,145.61 8,923.33 8,923.33 0.0M
2025-08-25 9,100.27 9,184.21 9,061.05 9,132.54 0.0M
2025-08-22 9,022.83 9,126.48 8,958.74 9,121.18 0.0M
2025-08-21 8,973.90 9,042.64 8,873.22 9,022.83 0.0M
2025-08-20 8,859.85 9,029.16 8,857.39 8,993.30 0.0M
2025-08-19 8,816.19 8,872.75 8,807.15 8,852.09 0.0M
2025-08-18 8,808.48 8,845.51 8,769.97 8,819.30 0.0M
2025-08-14 8,788.74 8,831.08 8,788.59 8,808.48 0.0M
2025-08-13 8,796.72 8,826.18 8,728.04 8,787.18 0.0M
2025-08-12 8,690.62 8,777.62 8,690.62 8,777.22 0.0M
2025-08-11 8,636.71 8,684.02 8,593.04 8,683.97 0.0M
2025-08-08 8,611.32 8,666.17 8,593.93 8,593.93 0.0M
2025-08-07 8,574.75 8,623.03 8,550.66 8,595.80 0.0M
2025-08-06 8,645.16 8,645.16 8,359.14 8,544.03 0.0M
2025-08-05 8,607.37 8,671.38 8,604.64 8,645.57 0.0M
2025-08-04 8,635.33 8,660.92 8,579.26 8,607.37 0.0M
2025-08-01 8,669.52 8,669.52 8,562.10 8,635.33 0.0M
2025-07-31 8,643.76 8,698.42 8,615.81 8,678.99 0.0M
2025-07-30 8,631.21 8,660.24 8,575.09 8,604.95 0.0M
2025-07-29 8,603.10 8,695.72 8,586.11 8,613.50 0.0M
2025-07-28 8,638.10 8,641.29 8,581.71 8,597.20 0.0M
2025-07-25 8,675.27 8,743.57 8,579.42 8,638.10 0.0M
2025-07-24 8,690.40 8,722.30 8,641.58 8,661.05 0.0M
2025-07-23 8,643.06 8,730.70 8,643.06 8,667.02 0.0M
2025-07-22 8,736.53 8,736.53 8,621.77 8,675.66 0.0M
2025-07-21 8,764.14 8,764.14 8,672.65 8,708.34 0.0M
2025-07-18 8,711.63 8,750.86 8,688.32 8,750.86 0.0M
2025-07-17 8,713.80 8,718.86 8,669.29 8,701.92 0.0M
2025-07-16 8,749.06 8,749.06 8,636.03 8,708.89 0.0M
2025-07-15 8,649.54 8,749.06 8,578.51 8,749.06 0.0M
2025-07-14 8,624.69 8,659.61 8,616.62 8,635.32 0.0M
2025-07-11 8,525.46 8,674.40 8,520.72 8,656.73 0.0M
2025-07-10 8,524.28 8,590.64 8,516.06 8,534.03 0.0M
2025-07-09 8,572.76 8,611.25 8,524.99 8,558.89 0.0M
2025-07-08 8,701.02 8,701.02 8,580.19 8,583.62 0.0M
2025-07-07 8,589.97 8,714.01 8,581.81 8,714.01 0.0M
2025-07-04 8,398.82 8,588.43 8,398.82 8,588.43 0.0M
2025-07-03 8,318.37 8,424.53 8,272.81 8,398.82 0.0M
2025-07-02 8,420.34 8,421.15 8,270.14 8,271.34 0.0M
2025-07-01 8,481.79 8,501.20 8,359.69 8,389.12 0.0M
2025-06-30 8,450.26 8,521.08 8,389.46 8,426.03 0.0M
2025-06-27 8,535.70 8,567.48 8,406.44 8,446.97 0.0M
2025-06-26 8,521.68 8,580.57 8,515.25 8,535.25 0.0M
2025-06-25 8,385.69 8,502.87 8,368.53 8,502.87 0.0M
2025-06-24 8,355.59 8,450.97 8,329.50 8,387.23 0.0M
2025-06-23 8,400.53 8,400.53 8,258.01 8,343.10 0.0M
2025-06-20 8,298.55 8,369.53 8,256.06 8,346.11 0.0M
2025-06-19 8,378.14 8,463.85 8,282.29 8,298.55 0.0M
2025-06-18 8,420.53 8,475.97 8,382.78 8,413.95 0.0M
2025-06-17 8,510.14 8,510.14 8,399.49 8,399.99 0.0M
2025-06-16 8,646.67 8,661.74 8,508.53 8,508.53 0.0M
2025-06-13 8,689.63 8,697.76 8,564.24 8,643.52 0.0M
2025-06-12 8,650.78 8,724.73 8,604.63 8,701.54 0.0M
2025-06-11 8,646.46 8,685.04 8,600.52 8,673.06 0.0M
2025-06-10 8,623.55 8,646.46 8,545.92 8,646.46 0.0M
2025-06-06 8,602.70 8,649.15 8,531.24 8,632.07 0.0M
2025-06-05 8,625.35 8,646.37 8,543.94 8,604.57 0.0M
2025-06-04 8,599.65 8,625.35 8,506.22 8,625.35 0.0M
2025-06-03 8,557.39 8,624.59 8,535.38 8,599.65 0.0M
2025-06-02 8,518.32 8,605.22 8,515.01 8,561.74 0.0M
2025-05-30 8,684.90 8,709.54 8,518.02 8,518.02 0.0M
2025-05-29 8,745.99 8,745.99 8,650.45 8,684.26 0.0M
2025-05-28 8,833.13 8,838.44 8,737.18 8,787.08 0.0M
2025-05-27 8,715.09 8,845.99 8,705.75 8,829.11 0.0M
2025-05-26 8,567.35 8,752.41 8,567.35 8,715.09 0.0M
2025-05-23 8,556.99 8,658.27 8,496.88 8,555.24 0.0M
2025-05-22 8,785.90 8,785.90 8,629.46 8,629.46 0.0M
2025-05-21 8,716.34 8,811.46 8,678.15 8,786.08 0.0M
2025-05-20 8,744.80 8,762.49 8,692.15 8,715.95 0.0M
2025-05-19 8,667.99 8,751.55 8,640.39 8,736.52 0.0M
2025-05-16 8,611.68 8,664.39 8,567.40 8,664.39 0.0M
2025-05-15 8,458.97 8,565.32 8,437.56 8,525.65 0.0M
2025-05-14 8,515.12 8,515.12 8,402.97 8,463.23 0.0M
2025-05-13 8,391.55 8,532.11 8,385.95 8,492.71 0.0M
2025-05-12 8,475.21 8,493.06 8,373.96 8,391.55 0.0M
2025-05-09 8,481.14 8,552.84 8,415.30 8,513.25 0.0M
2025-05-08 8,547.48 8,568.91 8,462.44 8,463.00 0.0M
2025-05-07 8,414.08 8,502.29 8,414.08 8,499.25 0.0M
2025-05-06 8,421.03 8,456.90 8,362.66 8,388.63 0.0M
2025-05-05 8,266.71 8,413.35 8,171.78 8,413.35 0.0M
2025-05-02 8,233.42 8,272.68 8,178.20 8,259.24 0.0M
2025-04-30 8,152.51 8,309.50 8,152.51 8,247.29 0.0M
2025-04-29 8,101.36 8,159.91 8,093.40 8,126.89 0.0M
2025-04-28 8,122.42 8,148.60 8,089.37 8,101.36 0.0M
2025-04-25 8,082.57 8,130.95 8,055.72 8,130.95 0.0M
2025-04-24 7,998.46 8,082.57 7,984.23 8,082.57 0.0M
2025-04-23 7,938.54 8,020.54 7,904.67 8,004.83 0.0M
2025-04-22 7,941.03 7,981.88 7,898.32 7,912.01 0.0M
2025-04-17 7,907.46 7,945.47 7,824.99 7,911.82 0.0M
2025-04-16 7,881.16 7,927.12 7,864.51 7,886.92 0.0M
2025-04-15 7,751.20 7,864.88 7,751.20 7,844.56 0.0M
2025-04-14 7,684.06 7,788.25 7,684.06 7,727.85 0.0M
2025-04-11 7,621.71 7,744.05 7,584.01 7,683.50 0.0M
2025-04-10 7,415.54 8,025.57 7,415.54 7,631.26 0.0M
2025-04-09 7,471.71 7,471.71 7,257.17 7,361.18 0.0M
2025-04-08 7,236.98 7,578.77 7,236.98 7,527.40 0.0M
2025-04-07 7,759.10 7,759.10 7,197.21 7,197.21 0.0M
2025-04-04 8,010.04 8,042.79 7,683.76 7,764.03 0.0M
2025-04-03 7,984.69 8,061.12 7,958.28 8,030.16 0.0M
2025-04-02 7,927.52 8,033.01 7,927.52 7,993.21 0.0M
2025-04-01 7,964.12 7,981.17 7,829.54 7,925.60 0.0M
2025-03-31 8,008.83 8,008.83 7,904.08 7,927.99 0.0M
2025-03-28 7,979.54 8,053.72 7,977.23 8,030.14 0.0M
2025-03-27 7,974.43 7,990.00 7,940.48 7,979.54 0.0M
2025-03-26 7,892.02 7,977.07 7,858.32 7,973.79 0.0M
2025-03-24 7,828.35 7,926.64 7,785.76 7,926.64 0.0M
2025-03-21 7,841.95 7,911.49 7,795.46 7,795.46 0.0M
2025-03-20 7,808.60 7,865.91 7,785.25 7,842.40 0.0M
2025-03-19 7,968.67 7,968.67 7,775.23 7,808.60 0.0M
2025-03-18 7,930.59 7,969.95 7,892.23 7,969.95 0.0M
2025-03-17 7,949.92 8,030.92 7,874.41 8,003.06 0.0M
2025-03-14 7,732.91 7,926.08 7,732.91 7,923.29 0.0M
2025-03-13 7,828.19 7,828.19 7,662.69 7,714.20 0.0M
2025-03-12 7,665.79 7,866.31 7,665.79 7,846.86 0.0M
2025-03-11 7,780.13 7,841.05 7,670.05 7,670.05 0.0M
2025-03-10 7,807.30 7,855.95 7,773.20 7,794.06 0.0M
2025-03-07 7,569.23 7,816.64 7,569.23 7,807.30 0.0M
2025-03-06 7,704.78 7,704.78 7,569.23 7,569.23 0.0M
2025-03-05 7,735.56 7,787.74 7,654.73 7,696.70 0.0M
2025-03-04 7,853.48 7,864.47 7,715.62 7,735.13 0.0M
2025-02-28 7,895.42 7,907.33 7,827.74 7,866.04 0.0M
2025-02-27 7,897.96 7,915.42 7,837.66 7,900.09 0.0M
2025-02-26 7,733.42 7,915.49 7,733.42 7,911.21 0.0M
2025-02-25 7,686.53 7,724.54 7,631.11 7,704.42 0.0M
2025-02-24 7,779.30 7,808.90 7,686.53 7,686.53 0.0M
2025-02-21 7,768.50 7,787.17 7,699.62 7,699.62 0.0M
2025-02-20 7,666.87 7,807.57 7,666.81 7,781.28 0.0M
2025-02-19 7,731.52 7,793.50 7,675.41 7,719.67 0.0M
2025-02-18 7,743.67 7,763.13 7,687.34 7,758.57 0.0M
2025-02-17 7,583.85 7,726.96 7,530.27 7,726.06 0.0M
2025-02-14 7,541.63 7,569.85 7,507.72 7,569.85 0.0M
2025-02-13 7,218.15 7,561.24 7,218.15 7,551.75 0.0M
2025-02-12 7,153.77 7,264.28 7,147.67 7,244.14 0.0M
2025-02-11 7,179.55 7,198.10 7,124.24 7,139.76 0.0M
2025-02-10 7,173.48 7,255.98 7,153.60 7,207.24 0.0M
2025-02-07 7,096.73 7,276.21 7,096.73 7,175.01 0.0M
2025-02-06 7,005.91 7,087.18 7,005.91 7,087.18 0.0M
2025-02-05 6,993.79 7,004.62 6,919.27 6,982.92 0.0M
2025-02-04 6,972.57 7,037.09 6,959.31 6,993.19 0.0M
2025-02-03 6,966.76 6,986.37 6,918.97 6,986.37 0.0M
2025-01-31 6,953.15 6,962.95 6,934.52 6,934.52 0.0M
2025-01-30 6,902.84 6,967.80 6,902.84 6,955.86 0.0M
2025-01-29 6,895.17 6,952.06 6,875.17 6,875.17 0.0M
2025-01-28 6,871.24 6,940.19 6,871.24 6,899.43 0.0M
2025-01-27 6,857.17 6,927.83 6,856.96 6,871.24 0.0M
2025-01-24 6,849.69 6,897.51 6,832.13 6,861.03 0.0M
2025-01-23 6,783.58 6,904.30 6,759.94 6,870.19 0.0M
2025-01-22 6,796.98 6,837.59 6,760.60 6,781.99 0.0M
2025-01-21 6,782.15 6,815.65 6,759.09 6,799.55 0.0M
2025-01-20 6,756.14 6,814.65 6,747.57 6,782.00 0.0M
2025-01-17 6,719.51 6,788.05 6,719.51 6,759.32 0.0M
2025-01-16 6,741.95 6,741.95 6,653.46 6,703.54 0.0M
2025-01-15 6,694.52 6,704.44 6,670.97 6,700.62 0.0M
2025-01-14 6,725.95 6,743.55 6,657.09 6,693.33 0.0M
2025-01-13 6,751.97 6,751.97 6,669.30 6,702.60 0.0M
2025-01-10 6,811.88 6,813.38 6,751.14 6,785.39 0.0M
2025-01-09 6,822.78 6,830.47 6,764.24 6,830.47 0.0M
2025-01-08 6,788.83 6,821.88 6,764.23 6,821.88 0.0M
2025-01-07 6,771.00 6,787.95 6,731.99 6,767.57 0.0M
2025-01-03 6,726.72 6,763.92 6,704.75 6,737.72 0.0M
2025-01-02 6,768.13 6,768.13 6,675.31 6,722.45 0.0M