FTSEAthex Consumer Staples (FTATCS)

FTATCS
🏛️ Grecia →
8,052.17
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 5,063.48 5,118.01 5,063.48 5,088.44 0.0M
2023-12-28 5,088.19 5,113.33 5,053.91 5,064.08 0.0M
2023-12-27 5,066.20 5,108.79 5,066.20 5,088.19 0.0M
2023-12-22 5,086.15 5,090.80 5,051.88 5,066.20 0.0M
2023-12-21 5,015.01 5,073.95 4,991.59 5,073.95 0.0M
2023-12-20 5,005.01 5,044.31 4,976.60 5,015.01 0.0M
2023-12-19 4,976.43 5,021.19 4,976.43 4,994.53 0.0M
2023-12-18 5,002.34 5,023.33 4,973.06 4,976.43 0.0M
2023-12-15 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2023-12-14 5,037.66 5,037.66 5,037.66 5,037.66 0.0M
2023-12-13 5,003.25 5,003.25 5,003.25 5,003.25 0.0M
2023-12-12 5,005.64 5,005.64 5,005.64 5,005.64 0.0M
2023-12-11 4,963.35 4,963.35 4,963.35 4,963.35 0.0M
2023-12-08 4,973.40 4,973.40 4,973.40 4,973.40 0.0M
2023-12-07 4,892.29 4,892.29 4,892.29 4,892.29 0.0M
2023-12-06 4,915.60 4,915.60 4,915.60 4,915.60 0.0M
2023-12-05 4,922.86 4,922.86 4,922.86 4,922.86 0.0M
2023-12-04 4,949.06 4,949.06 4,949.06 4,949.06 0.0M
2023-12-01 4,931.61 4,931.61 4,931.61 4,931.61 0.0M
2023-11-30 4,868.98 4,868.98 4,868.98 4,868.98 0.0M
2023-11-29 4,936.01 4,936.01 4,936.01 4,936.01 0.0M
2023-11-28 4,920.40 4,920.40 4,920.40 4,920.40 0.0M
2023-11-27 5,019.62 5,019.62 5,019.62 5,019.62 0.0M
2023-11-24 4,868.21 4,868.21 4,868.21 4,868.21 0.0M
2023-11-23 4,872.63 4,872.63 4,872.63 4,872.63 0.0M
2023-11-22 4,836.85 4,836.85 4,836.85 4,836.85 0.0M
2023-11-21 4,817.14 4,817.14 4,817.14 4,817.14 0.0M
2023-11-20 4,825.85 4,825.85 4,825.85 4,825.85 0.0M
2023-11-17 4,865.80 4,865.80 4,865.80 4,865.80 0.0M
2023-11-16 4,843.78 4,843.78 4,843.78 4,843.78 0.0M
2023-11-15 4,816.00 4,816.00 4,816.00 4,816.00 0.0M
2023-11-14 4,762.11 4,762.11 4,762.11 4,762.11 0.0M
2023-11-13 4,733.73 4,733.73 4,733.73 4,733.73 0.0M
2023-11-10 4,715.75 4,715.75 4,715.75 4,715.75 0.0M
2023-11-09 4,784.19 4,784.19 4,784.19 4,784.19 0.0M
2023-11-08 4,760.42 4,760.42 4,760.42 4,760.42 0.0M
2023-11-07 4,751.78 4,751.78 4,751.78 4,751.78 0.0M
2023-11-06 4,744.26 4,744.26 4,744.26 4,744.26 0.0M
2023-11-03 4,707.24 4,707.24 4,707.24 4,707.24 0.0M
2023-11-02 4,710.13 4,710.13 4,710.13 4,710.13 0.0M
2023-11-01 4,713.23 4,713.23 4,713.23 4,713.23 0.0M
2023-10-31 4,687.36 4,687.36 4,687.36 4,687.36 0.0M
2023-10-30 4,715.23 4,715.23 4,715.23 4,715.23 0.0M
2023-10-27 4,640.10 4,640.10 4,640.10 4,640.10 0.0M
2023-10-26 4,649.94 4,649.94 4,649.94 4,649.94 0.0M
2023-10-25 4,617.50 4,617.50 4,617.50 4,617.50 0.0M
2023-10-24 4,667.86 4,667.86 4,667.86 4,667.86 0.0M
2023-10-23 4,562.57 4,562.57 4,562.57 4,562.57 0.0M
2023-10-20 4,624.39 4,624.39 4,624.39 4,624.39 0.0M
2023-10-19 4,581.15 4,581.15 4,581.15 4,581.15 0.0M
2023-10-18 4,567.82 4,567.82 4,567.82 4,567.82 0.0M
2023-10-17 4,557.73 4,557.73 4,557.73 4,557.73 0.0M
2023-10-16 4,608.52 4,608.52 4,608.52 4,608.52 0.0M
2023-10-13 4,664.20 4,664.20 4,664.20 4,664.20 0.0M
2023-10-12 4,665.99 4,665.99 4,665.99 4,665.99 0.0M
2023-10-11 4,654.40 4,654.40 4,654.40 4,654.40 0.0M
2023-10-10 4,630.51 4,630.51 4,630.51 4,630.51 0.0M
2023-10-09 4,512.78 4,512.78 4,512.78 4,512.78 0.0M
2023-10-06 4,526.16 4,526.16 4,526.16 4,526.16 0.0M
2023-10-05 4,595.61 4,595.61 4,595.61 4,595.61 0.0M
2023-10-04 4,613.75 4,613.75 4,613.75 4,613.75 0.0M
2023-10-03 4,608.85 4,608.85 4,608.85 4,608.85 0.0M
2023-10-02 4,672.84 4,672.84 4,672.84 4,672.84 0.0M
2023-09-29 4,698.79 4,698.79 4,698.79 4,698.79 0.0M
2023-09-28 4,651.94 4,651.94 4,651.94 4,651.94 0.0M
2023-09-27 4,722.61 4,722.61 4,722.61 4,722.61 0.0M
2023-09-26 4,621.03 4,621.03 4,621.03 4,621.03 0.0M
2023-09-25 4,575.12 4,575.12 4,575.12 4,575.12 0.0M
2023-09-22 4,616.45 4,616.45 4,616.45 4,616.45 0.0M
2023-09-21 4,664.20 4,664.20 4,664.20 4,664.20 0.0M
2023-09-20 4,720.81 4,720.81 4,720.81 4,720.81 0.0M
2023-09-19 4,718.39 4,718.39 4,718.39 4,718.39 0.0M
2023-09-18 4,770.63 4,770.63 4,770.63 4,770.63 0.0M
2023-09-15 4,858.99 4,858.99 4,858.99 4,858.99 0.0M
2023-09-14 4,803.36 4,803.36 4,803.36 4,803.36 0.0M
2023-09-13 4,722.03 4,722.03 4,722.03 4,722.03 0.0M
2023-09-12 4,820.70 4,820.70 4,820.70 4,820.70 0.0M
2023-09-11 4,842.60 4,842.60 4,842.60 4,842.60 0.0M
2023-09-08 4,796.51 4,796.51 4,796.51 4,796.51 0.0M
2023-09-07 4,764.13 4,764.13 4,764.13 4,764.13 0.0M
2023-09-06 4,814.13 4,814.13 4,814.13 4,814.13 0.0M
2023-09-05 4,825.70 4,825.70 4,825.70 4,825.70 0.0M
2023-09-04 4,814.53 4,814.53 4,814.53 4,814.53 0.0M
2023-09-01 4,842.08 4,842.08 4,842.08 4,842.08 0.0M
2023-08-31 4,877.99 4,877.99 4,877.99 4,877.99 0.0M
2023-08-30 4,881.59 4,881.59 4,881.59 4,881.59 0.0M
2023-08-29 4,889.61 4,889.61 4,889.61 4,889.61 0.0M
2023-08-28 4,927.30 4,927.30 4,927.30 4,927.30 0.0M
2023-08-25 4,890.21 4,890.21 4,890.21 4,890.21 0.0M
2023-08-24 4,927.12 4,927.12 4,927.12 4,927.12 0.0M
2023-08-23 4,910.94 4,910.94 4,910.94 4,910.94 0.0M
2023-08-22 4,909.82 4,909.82 4,909.82 4,909.82 0.0M
2023-08-21 4,839.02 4,839.02 4,839.02 4,839.02 0.0M
2023-08-18 4,865.57 4,865.57 4,865.57 4,865.57 0.0M
2023-08-17 4,972.39 4,972.39 4,972.39 4,972.39 0.0M
2023-08-16 4,936.24 4,936.24 4,936.24 4,936.24 0.0M
2023-08-14 4,985.11 4,985.11 4,985.11 4,985.11 0.0M
2023-08-11 4,957.61 4,957.61 4,957.61 4,957.61 0.0M
2023-08-10 4,996.67 4,996.67 4,996.67 4,996.67 0.0M
2023-08-09 5,034.74 5,034.74 5,034.74 5,034.74 0.0M
2023-08-08 4,912.43 4,912.43 4,912.43 4,912.43 0.0M
2023-08-07 4,922.41 4,922.41 4,922.41 4,922.41 0.0M
2023-08-04 4,886.34 4,886.34 4,886.34 4,886.34 0.0M
2023-08-03 4,866.41 4,866.41 4,866.41 4,866.41 0.0M
2023-08-02 4,837.30 4,837.30 4,837.30 4,837.30 0.0M
2023-08-01 4,898.87 4,898.87 4,898.87 4,898.87 0.0M
2023-07-31 4,907.92 4,907.92 4,907.92 4,907.92 0.0M
2023-07-28 4,973.77 4,973.77 4,973.77 4,973.77 0.0M
2023-07-27 5,001.76 5,001.76 5,001.76 5,001.76 0.0M
2023-07-26 4,932.26 4,932.26 4,932.26 4,932.26 0.0M
2023-07-25 4,976.62 4,976.62 4,976.62 4,976.62 0.0M
2023-07-24 4,969.71 4,969.71 4,969.71 4,969.71 0.0M
2023-07-21 4,952.70 4,952.70 4,952.70 4,952.70 0.0M
2023-07-20 4,867.14 4,867.14 4,867.14 4,867.14 0.0M
2023-07-19 4,875.74 4,875.74 4,875.74 4,875.74 0.0M
2023-07-18 4,919.42 4,919.42 4,919.42 4,919.42 0.0M
2023-07-17 4,851.42 4,851.42 4,851.42 4,851.42 0.0M
2023-07-14 5,019.38 5,019.38 5,019.38 5,019.38 0.0M
2023-07-13 4,984.84 4,984.84 4,984.84 4,984.84 0.0M
2023-07-12 5,005.05 5,005.05 5,005.05 5,005.05 0.0M
2023-07-11 4,995.59 4,995.59 4,995.59 4,995.59 0.0M
2023-07-10 4,934.73 4,934.73 4,934.73 4,934.73 0.0M
2023-07-07 4,840.23 4,840.23 4,840.23 4,840.23 0.0M
2023-07-06 4,800.59 4,800.59 4,800.59 4,800.59 0.0M
2023-07-05 4,865.65 4,865.65 4,865.65 4,865.65 0.0M
2023-07-04 4,811.15 4,811.15 4,811.15 4,811.15 0.0M
2023-07-03 4,800.70 4,800.70 4,800.70 4,800.70 0.0M
2023-06-30 4,801.09 4,801.09 4,801.09 4,801.09 0.0M
2023-06-29 4,752.57 4,752.57 4,752.57 4,752.57 0.0M
2023-06-28 4,791.73 4,791.73 4,791.73 4,791.73 0.0M
2023-06-27 4,742.39 4,742.39 4,742.39 4,742.39 0.0M
2023-06-26 4,719.81 4,719.81 4,719.81 4,719.81 0.0M
2023-06-23 4,851.07 4,851.07 4,851.07 4,851.07 0.0M
2023-06-22 4,809.61 4,809.61 4,809.61 4,809.61 0.0M
2023-06-21 4,800.73 4,800.73 4,800.73 4,800.73 0.0M
2023-06-20 4,784.68 4,784.68 4,784.68 4,784.68 0.0M
2023-06-19 4,829.53 4,829.53 4,829.53 4,829.53 0.0M
2023-06-16 4,827.89 4,827.89 4,827.89 4,827.89 0.0M
2023-06-15 4,881.05 4,881.05 4,881.05 4,881.05 0.0M
2023-06-14 4,909.59 4,909.59 4,909.59 4,909.59 0.0M
2023-06-13 4,843.52 4,843.52 4,843.52 4,843.52 0.0M
2023-06-12 4,823.53 4,823.53 4,823.53 4,823.53 0.0M
2023-06-09 4,848.82 4,848.82 4,848.82 4,848.82 0.0M
2023-06-08 4,871.38 4,871.38 4,871.38 4,871.38 0.0M
2023-06-07 4,876.83 4,876.83 4,876.83 4,876.83 0.0M
2023-06-06 4,832.39 4,832.39 4,832.39 4,832.39 0.0M
2023-06-02 4,825.79 4,825.79 4,825.79 4,825.79 0.0M
2023-06-01 4,819.29 4,819.29 4,819.29 4,819.29 0.0M
2023-05-31 4,813.37 4,813.37 4,813.37 4,813.37 0.0M
2023-05-30 4,933.16 4,933.16 4,933.16 4,933.16 0.0M
2023-05-29 4,920.42 4,920.42 4,920.42 4,920.42 0.0M
2023-05-26 4,850.26 4,850.26 4,850.26 4,850.26 0.0M
2023-05-25 4,759.18 4,759.18 4,759.18 4,759.18 0.0M
2023-05-24 4,785.21 4,785.21 4,785.21 4,785.21 0.0M
2023-05-23 4,806.76 4,806.76 4,806.76 4,806.76 0.0M
2023-05-22 4,823.75 4,823.75 4,823.75 4,823.75 0.0M
2023-05-19 4,804.57 4,804.57 4,804.57 4,804.57 0.0M
2023-05-18 4,827.07 4,827.07 4,827.07 4,827.07 0.0M
2023-05-17 4,800.67 4,800.67 4,800.67 4,800.67 0.0M
2023-05-16 4,873.17 4,873.17 4,873.17 4,873.17 0.0M
2023-05-15 4,857.77 4,857.77 4,857.77 4,857.77 0.0M
2023-05-12 4,822.19 4,822.19 4,822.19 4,822.19 0.0M
2023-05-11 4,791.67 4,791.67 4,791.67 4,791.67 0.0M
2023-05-10 4,751.69 4,751.69 4,751.69 4,751.69 0.0M
2023-05-09 4,708.92 4,708.92 4,708.92 4,708.92 0.0M
2023-05-08 4,726.05 4,726.05 4,726.05 4,726.05 0.0M
2023-05-05 4,748.31 4,748.31 4,748.31 4,748.31 0.0M
2023-05-04 4,636.59 4,636.59 4,636.59 4,636.59 0.0M
2023-05-03 4,654.91 4,654.91 4,654.91 4,654.91 0.0M
2023-05-02 4,651.03 4,651.03 4,651.03 4,651.03 0.0M
2023-04-28 4,615.68 4,615.68 4,615.68 4,615.68 0.0M
2023-04-27 4,531.82 4,531.82 4,531.82 4,531.82 0.0M
2023-04-26 4,528.12 4,528.12 4,528.12 4,528.12 0.0M
2023-04-25 4,473.53 4,473.53 4,473.53 4,473.53 0.0M
2023-04-24 4,491.33 4,491.33 4,491.33 4,491.33 0.0M
2023-04-21 4,463.10 4,463.10 4,463.10 4,463.10 0.0M
2023-04-20 4,455.11 4,455.11 4,455.11 4,455.11 0.0M
2023-04-19 4,507.66 4,507.66 4,507.66 4,507.66 0.0M
2023-04-18 4,472.52 4,472.52 4,472.52 4,472.52 0.0M
2023-04-13 4,406.80 4,406.80 4,406.80 4,406.80 0.0M
2023-04-12 4,369.53 4,369.53 4,369.53 4,369.53 0.0M
2023-04-11 4,421.65 4,421.65 4,421.65 4,421.65 0.0M
2023-04-06 4,389.63 4,389.63 4,389.63 4,389.63 0.0M
2023-04-05 4,383.34 4,383.34 4,383.34 4,383.34 0.0M
2023-04-04 4,365.69 4,365.69 4,365.69 4,365.69 0.0M
2023-04-03 4,376.77 4,376.77 4,376.77 4,376.77 0.0M
2023-03-31 4,339.78 4,339.78 4,339.78 4,339.78 0.0M
2023-03-30 4,307.10 4,307.10 4,307.10 4,307.10 0.0M
2023-03-29 4,219.99 4,219.99 4,219.99 4,219.99 0.0M
2023-03-28 4,260.83 4,260.83 4,260.83 4,260.83 0.0M
2023-03-27 4,266.29 4,266.29 4,266.29 4,266.29 0.0M
2023-03-24 4,213.73 4,213.73 4,213.73 4,213.73 0.0M
2023-03-23 4,267.19 4,267.19 4,267.19 4,267.19 0.0M
2023-03-22 4,253.74 4,253.74 4,253.74 4,253.74 0.0M
2023-03-21 4,253.43 4,253.43 4,253.43 4,253.43 0.0M
2023-03-20 4,235.87 4,235.87 4,235.87 4,235.87 0.0M
2023-03-17 4,292.82 4,292.82 4,292.82 4,292.82 0.0M
2023-03-16 4,224.86 4,224.86 4,224.86 4,224.86 0.0M
2023-03-15 4,165.71 4,165.71 4,165.71 4,165.71 0.0M
2023-03-14 4,328.09 4,328.09 4,328.09 4,328.09 0.0M
2023-03-13 4,275.74 4,275.74 4,275.74 4,275.74 0.0M
2023-03-10 4,250.06 4,250.06 4,250.06 4,250.06 0.0M
2023-03-09 4,359.18 4,359.18 4,359.18 4,359.18 0.0M
2023-03-08 4,310.54 4,310.54 4,310.54 4,310.54 0.0M
2023-03-07 4,308.55 4,308.55 4,308.55 4,308.55 0.0M
2023-03-06 4,293.30 4,293.30 4,293.30 4,293.30 0.0M
2023-03-03 4,389.28 4,389.28 4,389.28 4,389.28 0.0M
2023-03-02 4,372.17 4,372.17 4,372.17 4,372.17 0.0M
2023-03-01 4,403.94 4,403.94 4,403.94 4,403.94 0.0M
2023-02-28 4,393.39 4,393.39 4,393.39 4,393.39 0.0M
2023-02-24 4,314.15 4,314.15 4,314.15 4,314.15 0.0M
2023-02-23 4,363.63 4,363.63 4,363.63 4,363.63 0.0M
2023-02-22 4,337.35 4,337.35 4,337.35 4,337.35 0.0M
2023-02-21 4,331.67 4,331.67 4,331.67 4,331.67 0.0M
2023-02-20 4,363.44 4,363.44 4,363.44 4,363.44 0.0M
2023-02-17 4,369.58 4,369.58 4,369.58 4,369.58 0.0M
2023-02-16 4,363.74 4,363.74 4,363.74 4,363.74 0.0M
2023-02-15 4,424.07 4,424.07 4,424.07 4,424.07 0.0M
2023-02-14 4,411.71 4,411.71 4,411.71 4,411.71 0.0M
2023-02-13 4,351.71 4,351.71 4,351.71 4,351.71 0.0M
2023-02-10 4,261.92 4,261.92 4,261.92 4,261.92 0.0M
2023-02-09 4,346.17 4,346.17 4,346.17 4,346.17 0.0M
2023-02-08 4,347.04 4,347.04 4,347.04 4,347.04 0.0M
2023-02-07 4,293.41 4,293.41 4,293.41 4,293.41 0.0M
2023-02-06 4,279.50 4,279.50 4,279.50 4,279.50 0.0M
2023-02-03 4,358.85 4,358.85 4,358.85 4,358.85 0.0M
2023-02-02 4,337.56 4,337.56 4,337.56 4,337.56 0.0M
2023-02-01 4,301.48 4,301.48 4,301.48 4,301.48 0.0M
2023-01-31 4,335.11 4,335.11 4,335.11 4,335.11 0.0M
2023-01-30 4,225.13 4,225.13 4,225.13 4,225.13 0.0M
2023-01-27 4,267.53 4,267.53 4,267.53 4,267.53 0.0M
2023-01-26 4,277.26 4,277.26 4,277.26 4,277.26 0.0M
2023-01-25 4,306.04 4,306.04 4,306.04 4,306.04 0.0M
2023-01-24 4,351.32 4,351.32 4,351.32 4,351.32 0.0M
2023-01-23 4,399.21 4,399.21 4,399.21 4,399.21 0.0M
2023-01-20 4,287.56 4,287.56 4,287.56 4,287.56 0.0M
2023-01-19 4,271.23 4,271.23 4,271.23 4,271.23 0.0M
2023-01-18 4,256.91 4,256.91 4,256.91 4,256.91 0.0M
2023-01-17 4,214.37 4,214.37 4,214.37 4,214.37 0.0M
2023-01-16 4,192.21 4,192.21 4,192.21 4,192.21 0.0M
2023-01-13 4,167.52 4,167.52 4,167.52 4,167.52 0.0M
2023-01-12 4,096.80 4,096.80 4,096.80 4,096.80 0.0M
2023-01-11 4,127.50 4,127.50 4,127.50 4,127.50 0.0M
2023-01-10 4,196.17 4,196.17 4,196.17 4,196.17 0.0M
2023-01-09 4,161.29 4,161.29 4,161.29 4,161.29 0.0M
2023-01-05 4,124.49 4,124.49 4,124.49 4,124.49 0.0M
2023-01-04 4,111.20 4,111.20 4,111.20 4,111.20 0.0M
2023-01-03 4,115.01 4,115.01 4,115.01 4,115.01 0.0M
2023-01-02 4,092.29 4,092.29 4,092.29 4,092.29 0.0M