FTSEAthex Technology

FTATTT
🏛️ Grecia →
6,432.84
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 6,491.84 6,539.25 6,491.84 6,531.88 0.0K
10:35 6,535.39 6,554.35 6,535.39 6,554.35 0.0K
10:40 6,554.35 6,554.35 6,532.19 6,532.19 0.0K
10:45 6,530.00 6,535.92 6,530.00 6,535.33 0.0K
10:50 6,534.45 6,553.68 6,534.45 6,553.68 0.0K
10:55 6,553.68 6,558.22 6,553.08 6,553.71 0.0K
11:00 6,553.08 6,555.97 6,539.84 6,539.84 0.0K
11:05 6,548.06 6,553.70 6,548.06 6,553.70 0.0K
11:10 6,553.70 6,553.70 6,547.15 6,553.63 0.0K
11:15 6,549.52 6,555.07 6,549.52 6,553.70 0.0K
11:20 6,554.93 6,556.30 6,549.94 6,549.94 0.0K
11:25 6,547.22 6,547.22 6,540.23 6,541.60 0.0K
11:30 6,540.90 6,546.51 6,540.90 6,546.51 0.0K
11:35 6,549.38 6,549.38 6,548.01 6,548.17 0.0K
11:40 6,545.43 6,548.17 6,539.92 6,539.92 0.0K
11:45 6,539.92 6,543.92 6,538.24 6,540.70 0.0K
11:50 6,542.07 6,542.07 6,539.26 6,542.07 0.0K
11:55 6,545.08 6,550.95 6,545.08 6,549.51 0.0K
12:00 6,549.51 6,550.55 6,549.25 6,549.25 0.0K
12:05 6,549.25 6,549.40 6,548.04 6,548.04 0.0K
12:10 6,548.04 6,552.15 6,548.04 6,550.31 0.0K
12:15 6,548.87 6,548.87 6,535.86 6,535.87 0.0K
12:20 6,537.31 6,546.69 6,537.31 6,545.51 0.0K
12:25 6,545.51 6,549.41 6,544.07 6,549.41 0.0K
12:30 6,549.41 6,549.41 6,546.26 6,546.26 0.0K
12:35 6,544.89 6,544.89 6,540.44 6,541.88 0.0K
12:40 6,543.72 6,548.07 6,542.28 6,548.07 0.0K
12:45 6,547.55 6,547.55 6,540.69 6,540.69 0.0K
12:50 6,540.69 6,540.69 6,534.49 6,534.80 0.0K
12:55 6,534.80 6,539.96 6,534.64 6,539.03 0.0K
13:00 6,539.03 6,541.17 6,536.20 6,536.20 0.0K
13:05 6,536.20 6,537.60 6,534.76 6,537.60 0.0K
13:10 6,537.60 6,537.60 6,533.78 6,537.12 0.0K
13:15 6,537.12 6,537.12 6,524.68 6,524.68 0.0K
13:20 6,523.24 6,523.24 6,519.01 6,519.01 0.0K
13:25 6,519.01 6,527.46 6,519.01 6,523.49 0.0K
13:30 6,523.49 6,523.49 6,514.88 6,517.76 0.0K
13:35 6,519.20 6,522.00 6,519.04 6,522.00 0.0K
13:40 6,522.00 6,522.00 6,521.53 6,521.53 0.0K
13:45 6,520.83 6,521.20 6,516.89 6,521.20 0.0K
13:50 6,523.18 6,526.23 6,523.18 6,524.12 0.0K
13:55 6,524.12 6,524.12 6,521.38 6,522.19 0.0K
14:00 6,522.12 6,522.12 6,521.97 6,521.97 0.0K
14:05 6,521.97 6,526.05 6,521.97 6,526.05 0.0K
14:10 6,526.05 6,526.05 6,515.54 6,518.28 0.0K
14:15 6,518.28 6,518.28 6,511.40 6,511.40 0.0K
14:20 6,511.40 6,511.40 6,509.96 6,509.96 0.0K
14:25 6,509.96 6,514.33 6,509.96 6,511.60 0.0K
14:30 6,505.61 6,505.61 6,504.17 6,504.17 0.0K
14:35 6,506.04 6,506.19 6,502.58 6,502.58 0.0K
14:40 6,502.58 6,502.70 6,501.26 6,501.26 0.0K
14:45 6,501.26 6,502.70 6,501.11 6,502.70 0.0K
14:50 6,499.82 6,499.82 6,499.01 6,499.01 0.0K
14:55 6,499.01 6,509.33 6,499.01 6,509.33 0.0K
15:00 6,509.33 6,512.60 6,509.33 6,512.60 0.0K
15:05 6,512.60 6,519.79 6,512.60 6,519.79 0.0K
15:10 6,520.61 6,522.05 6,520.61 6,522.05 0.0K
15:15 6,523.30 6,523.49 6,519.38 6,519.38 0.0K
15:20 6,519.54 6,519.54 6,516.85 6,516.85 0.0K
15:25 6,516.85 6,520.96 6,516.85 6,520.96 0.0K
15:30 6,522.40 6,523.68 6,522.24 6,522.24 0.0K
15:35 6,523.28 6,523.28 6,520.47 6,520.89 0.0K
15:40 6,522.15 6,522.60 6,518.51 6,518.51 0.0K
15:45 6,518.51 6,518.51 6,512.84 6,512.84 0.0K
15:50 6,512.84 6,512.84 6,511.40 6,511.40 0.0K
15:55 6,511.40 6,511.40 6,509.51 6,510.14 0.0K
16:00 6,509.67 6,514.27 6,506.93 6,514.27 0.0K
16:05 6,512.13 6,512.44 6,512.13 6,512.44 0.0K
16:10 6,512.28 6,513.65 6,511.89 6,511.89 0.0K
16:15 6,511.89 6,511.89 6,509.02 6,509.02 0.0K
16:20 6,509.02 6,509.02 6,504.87 6,506.54 0.0K
16:25 6,506.54 6,508.40 6,505.10 6,508.40 0.0K
16:30 6,509.77 6,514.09 6,509.77 6,513.15 0.0K
16:35 6,514.59 6,515.32 6,513.53 6,513.53 0.0K
16:40 6,514.97 6,515.30 6,512.30 6,512.30 0.0K
16:45 6,511.88 6,514.50 6,511.88 6,514.50 0.0K
16:50 6,514.50 6,515.31 6,506.72 6,506.72 0.0K
16:55 6,503.84 6,505.85 6,498.03 6,505.85 0.0K
17:00 6,497.29 6,497.29 6,497.29 6,497.29 0.0K
17:05 6,497.29 6,497.29 6,497.29 6,497.29 0.0K
17:10 6,497.29 6,497.29 6,494.56 6,496.32 0.0K
17:15 6,496.32 6,496.32 6,496.32 6,496.32 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 6,439.35 6,487.73 6,427.85 6,432.84 0.0M
2025-09-25 6,439.08 6,488.48 6,422.70 6,437.87 0.0M
2025-09-24 6,483.89 6,523.14 6,444.40 6,460.59 0.0M
2025-09-22 6,541.06 6,541.78 6,482.40 6,491.88 0.0M
2025-09-19 6,523.61 6,563.42 6,510.89 6,531.34 0.0M
2025-09-18 6,476.46 6,528.47 6,476.46 6,520.74 0.0M
2025-09-17 6,519.19 6,551.07 6,454.62 6,487.84 0.0M
2025-09-16 6,552.85 6,562.55 6,524.40 6,536.31 0.0M
2025-09-15 6,544.68 6,569.26 6,519.73 6,547.16 0.0M
2025-09-12 6,483.58 6,570.06 6,480.68 6,558.37 0.0M
2025-09-11 6,423.00 6,495.56 6,423.00 6,489.89 0.0M
2025-09-10 6,378.51 6,439.49 6,378.51 6,431.25 0.0M
2025-09-09 6,394.46 6,423.70 6,366.11 6,384.89 0.0M
2025-09-08 6,399.81 6,447.65 6,364.12 6,394.74 0.0M
2025-09-05 6,406.36 6,431.92 6,368.83 6,407.39 0.0M
2025-09-04 6,426.53 6,452.60 6,380.10 6,401.54 0.0M
2025-09-03 6,367.98 6,431.29 6,350.07 6,420.30 0.0M
2025-09-02 6,483.73 6,483.73 6,339.44 6,364.45 0.0M
2025-09-01 6,483.52 6,548.45 6,440.63 6,483.71 0.0M
2025-08-29 6,507.84 6,533.59 6,450.49 6,483.63 0.0M
2025-08-28 6,627.66 6,653.36 6,482.09 6,515.61 0.0M
2025-08-27 6,603.24 6,647.75 6,561.85 6,628.88 0.0M
2025-08-26 6,615.48 6,637.55 6,571.68 6,589.83 0.0M
2025-08-25 6,627.23 6,689.27 6,627.23 6,648.51 0.0M
2025-08-22 6,614.04 6,657.47 6,614.04 6,631.75 0.0M
2025-08-21 6,601.07 6,640.54 6,593.64 6,626.32 0.0M
2025-08-20 6,587.22 6,620.79 6,559.01 6,610.60 0.0M
2025-08-19 6,501.25 6,593.99 6,501.25 6,593.46 0.0M
2025-08-18 6,548.68 6,566.20 6,502.82 6,510.19 0.0M
2025-08-14 6,616.67 6,621.79 6,531.66 6,558.22 0.0M
2025-08-13 6,597.02 6,621.92 6,571.31 6,621.92 0.0M
2025-08-12 6,614.25 6,630.21 6,557.06 6,593.52 0.0M
2025-08-11 6,529.59 6,610.75 6,529.59 6,602.79 0.0M
2025-08-08 6,509.39 6,555.30 6,506.65 6,543.94 0.0M
2025-08-07 6,495.59 6,527.35 6,471.25 6,507.89 0.0M
2025-08-06 6,479.30 6,493.49 6,427.13 6,477.98 0.0M
2025-08-05 6,381.68 6,482.88 6,381.68 6,482.18 0.0M
2025-08-04 6,317.55 6,400.45 6,317.55 6,381.68 0.0M
2025-08-01 6,389.16 6,405.05 6,293.55 6,313.50 0.0M
2025-07-31 6,380.40 6,438.65 6,380.40 6,421.34 0.0M
2025-07-30 6,411.88 6,426.00 6,361.56 6,368.71 0.0M
2025-07-29 6,319.75 6,420.02 6,318.15 6,394.61 0.0M
2025-07-28 6,380.05 6,418.75 6,314.09 6,322.56 0.0M
2025-07-25 6,340.43 6,391.10 6,323.18 6,350.29 0.0M
2025-07-24 6,332.69 6,379.60 6,323.97 6,329.73 0.0M
2025-07-23 6,327.77 6,388.23 6,321.81 6,338.71 0.0M
2025-07-22 6,396.80 6,397.24 6,323.29 6,327.98 0.0M
2025-07-21 6,442.84 6,483.73 6,387.64 6,387.64 0.0M
2025-07-18 6,357.53 6,459.93 6,357.53 6,434.39 0.0M
2025-07-17 6,259.59 6,381.40 6,259.59 6,354.85 0.0M
2025-07-16 6,245.30 6,303.81 6,243.75 6,263.90 0.0M
2025-07-15 6,245.71 6,296.41 6,235.47 6,254.71 0.0M
2025-07-14 6,209.69 6,267.80 6,199.43 6,255.92 0.0M
2025-07-11 6,283.56 6,316.86 6,228.33 6,228.33 0.0M
2025-07-10 6,294.02 6,334.26 6,278.19 6,286.41 0.0M
2025-07-09 6,282.78 6,326.23 6,282.78 6,302.01 0.0M
2025-07-08 6,226.18 6,313.93 6,226.18 6,297.56 0.0M
2025-07-07 6,250.67 6,283.77 6,228.56 6,239.64 0.0M
2025-07-04 6,262.35 6,272.57 6,233.04 6,269.11 0.0M
2025-07-03 6,327.12 6,333.25 6,240.94 6,263.59 0.0M
2025-07-02 6,370.83 6,373.66 6,318.68 6,324.72 0.0M
2025-07-01 6,344.22 6,375.13 6,315.48 6,332.85 0.0M
2025-06-30 6,335.98 6,359.94 6,313.66 6,314.50 0.0M
2025-06-27 6,352.13 6,406.31 6,324.50 6,327.25 0.0M
2025-06-26 6,259.92 6,347.24 6,259.92 6,346.00 0.0M
2025-06-25 6,209.10 6,270.47 6,207.44 6,252.89 0.0M
2025-06-24 6,199.93 6,260.39 6,199.93 6,212.80 0.0M
2025-06-23 6,139.75 6,152.54 6,082.77 6,117.15 0.0M
2025-06-20 6,112.15 6,213.46 6,112.15 6,177.88 0.0M
2025-06-19 6,122.62 6,173.84 6,056.86 6,080.10 0.0M
2025-06-18 6,218.66 6,235.89 6,111.98 6,124.47 0.0M
2025-06-17 6,199.14 6,252.35 6,192.12 6,219.79 0.0M
2025-06-16 6,216.34 6,291.71 6,216.34 6,236.18 0.0M
2025-06-13 6,246.06 6,292.28 6,186.24 6,268.12 0.0M
2025-06-12 6,324.52 6,341.48 6,267.98 6,303.49 0.0M
2025-06-11 6,376.53 6,415.56 6,331.49 6,353.73 0.0M
2025-06-10 6,329.60 6,407.34 6,329.60 6,371.77 0.0M
2025-06-06 6,369.92 6,397.28 6,323.69 6,323.69 0.0M
2025-06-05 6,367.88 6,418.05 6,339.14 6,383.94 0.0M
2025-06-04 6,357.17 6,408.68 6,354.14 6,391.84 0.0M
2025-06-03 6,307.46 6,352.79 6,284.33 6,344.85 0.0M
2025-06-02 6,345.42 6,366.04 6,279.25 6,317.47 0.0M
2025-05-30 6,338.79 6,374.20 6,310.46 6,310.61 0.0M
2025-05-29 6,366.45 6,382.49 6,341.41 6,352.05 0.0M
2025-05-28 6,357.29 6,379.06 6,331.44 6,365.20 0.0M
2025-05-27 6,285.47 6,352.62 6,285.47 6,351.89 0.0M
2025-05-26 6,171.36 6,311.10 6,171.36 6,311.10 0.0M
2025-05-23 6,276.43 6,294.70 6,108.78 6,194.58 0.0M
2025-05-22 6,270.66 6,325.48 6,250.71 6,257.92 0.0M
2025-05-21 6,328.38 6,337.33 6,263.67 6,287.92 0.0M
2025-05-20 6,328.08 6,351.78 6,310.60 6,319.56 0.0M
2025-05-19 6,310.38 6,347.48 6,298.65 6,345.98 0.0M
2025-05-16 6,322.32 6,343.55 6,304.20 6,308.92 0.0M
2025-05-15 6,322.31 6,335.02 6,303.96 6,306.20 0.0M
2025-05-14 6,332.86 6,339.61 6,308.02 6,316.40 0.0M
2025-05-13 6,267.50 6,332.60 6,235.49 6,331.90 0.0M
2025-05-12 6,224.56 6,287.79 6,224.56 6,266.67 0.0M
2025-05-09 6,165.25 6,218.78 6,158.74 6,194.32 0.0M
2025-05-08 6,153.15 6,187.43 6,135.50 6,170.67 0.0M
2025-05-07 6,138.48 6,167.35 6,124.18 6,158.32 0.0M
2025-05-06 6,115.93 6,147.54 6,104.72 6,133.87 0.0M
2025-05-05 6,137.20 6,168.61 6,127.54 6,128.42 0.0M
2025-05-02 6,106.08 6,171.03 6,106.08 6,134.84 0.0M
2025-04-30 6,128.17 6,155.43 6,058.50 6,093.54 0.0M
2025-04-29 6,121.90 6,162.83 6,112.67 6,123.92 0.0M
2025-04-28 6,084.54 6,151.95 6,084.54 6,151.95 0.0M
2025-04-25 6,085.17 6,133.38 6,080.10 6,097.03 0.0M
2025-04-24 5,969.84 6,074.10 5,968.48 6,074.10 0.0M
2025-04-23 5,921.41 6,005.37 5,921.41 6,004.67 0.0M
2025-04-22 5,804.45 5,921.37 5,804.45 5,920.01 0.0M
2025-04-17 5,897.15 5,910.84 5,822.40 5,831.34 0.0M
2025-04-16 5,823.62 5,900.52 5,807.89 5,888.87 0.0M
2025-04-15 5,776.69 5,851.33 5,738.37 5,850.91 0.0M
2025-04-14 5,706.52 5,777.59 5,706.52 5,731.00 0.0M
2025-04-11 5,601.37 5,691.25 5,588.67 5,671.26 0.0M
2025-04-10 5,416.21 5,762.16 5,416.21 5,596.63 0.0M
2025-04-09 5,469.00 5,515.29 5,357.36 5,413.13 0.0M
2025-04-08 5,299.39 5,581.97 5,299.39 5,512.56 0.0M
2025-04-07 5,704.30 5,704.30 5,244.36 5,268.79 0.0M
2025-04-04 5,906.37 5,906.37 5,625.93 5,704.30 0.0M
2025-04-03 5,837.05 5,970.05 5,822.91 5,927.83 0.0M
2025-04-02 5,897.10 5,948.32 5,895.72 5,928.82 0.0M
2025-04-01 5,808.46 5,924.40 5,808.46 5,868.15 0.0M
2025-03-31 5,869.05 5,884.44 5,785.58 5,818.68 0.0M
2025-03-28 5,969.48 5,994.81 5,909.02 5,912.05 0.0M
2025-03-27 5,932.01 5,973.83 5,916.49 5,965.41 0.0M
2025-03-26 5,908.37 5,985.32 5,908.37 5,924.83 0.0M
2025-03-24 5,822.37 5,930.88 5,807.37 5,906.46 0.0M
2025-03-21 5,822.30 5,849.85 5,787.88 5,807.97 0.0M
2025-03-20 5,819.69 5,859.90 5,796.65 5,816.57 0.0M
2025-03-19 5,851.37 5,882.37 5,807.00 5,811.51 0.0M
2025-03-18 5,838.10 5,917.64 5,838.10 5,865.67 0.0M
2025-03-17 5,857.85 5,888.92 5,828.02 5,836.34 0.0M
2025-03-14 5,824.68 5,878.89 5,819.19 5,869.02 0.0M
2025-03-13 5,805.60 5,839.89 5,788.76 5,821.23 0.0M
2025-03-12 5,730.95 5,832.17 5,730.95 5,819.71 0.0M
2025-03-11 5,768.18 5,800.69 5,730.35 5,730.40 0.0M
2025-03-10 5,765.26 5,806.05 5,750.81 5,784.95 0.0M
2025-03-07 5,776.53 5,803.05 5,756.17 5,756.17 0.0M
2025-03-06 5,807.22 5,823.31 5,779.55 5,809.06 0.0M
2025-03-05 5,712.35 5,802.62 5,712.35 5,802.62 0.0M
2025-03-04 5,677.20 5,777.91 5,677.20 5,697.25 0.0M
2025-02-28 5,648.55 5,728.91 5,630.78 5,727.52 0.0M
2025-02-27 5,651.34 5,669.49 5,604.14 5,669.36 0.0M
2025-02-26 5,712.63 5,723.49 5,656.18 5,664.59 0.0M
2025-02-25 5,725.14 5,727.48 5,686.27 5,707.73 0.0M
2025-02-24 5,815.16 5,815.16 5,727.59 5,749.56 0.0M
2025-02-21 5,815.68 5,826.69 5,784.35 5,817.95 0.0M
2025-02-20 5,770.13 5,836.80 5,770.13 5,833.32 0.0M
2025-02-19 5,852.94 5,895.21 5,792.57 5,793.07 0.0M
2025-02-18 5,808.84 5,850.97 5,757.39 5,837.16 0.0M
2025-02-17 5,827.33 5,846.12 5,771.88 5,801.42 0.0M
2025-02-14 5,774.61 5,833.38 5,751.16 5,833.38 0.0M
2025-02-13 5,715.21 5,780.77 5,705.56 5,761.08 0.0M
2025-02-12 5,676.72 5,714.95 5,668.96 5,714.94 0.0M
2025-02-11 5,647.17 5,689.72 5,647.17 5,669.39 0.0M
2025-02-10 5,668.82 5,673.75 5,639.11 5,652.34 0.0M
2025-02-07 5,648.97 5,690.29 5,647.52 5,677.01 0.0M
2025-02-06 5,603.58 5,667.55 5,603.58 5,648.97 0.0M
2025-02-05 5,621.96 5,636.78 5,577.13 5,598.31 0.0M
2025-02-04 5,617.26 5,643.89 5,588.60 5,620.60 0.0M
2025-02-03 5,675.93 5,675.93 5,575.63 5,586.76 0.0M
2025-01-31 5,770.14 5,799.86 5,739.96 5,740.15 0.0M
2025-01-30 5,744.41 5,785.57 5,729.38 5,781.49 0.0M
2025-01-29 5,791.04 5,810.15 5,749.67 5,767.09 0.0M
2025-01-28 5,755.25 5,797.45 5,755.25 5,788.47 0.0M
2025-01-27 5,771.42 5,783.23 5,717.31 5,757.30 0.0M
2025-01-24 5,764.17 5,817.50 5,764.17 5,788.56 0.0M
2025-01-23 5,816.97 5,841.66 5,744.67 5,767.23 0.0M
2025-01-22 5,787.93 5,829.75 5,775.84 5,796.39 0.0M
2025-01-21 5,744.36 5,799.14 5,721.02 5,799.14 0.0M
2025-01-20 5,777.18 5,783.91 5,737.87 5,753.83 0.0M
2025-01-17 5,724.04 5,773.72 5,724.04 5,770.29 0.0M
2025-01-16 5,765.47 5,775.79 5,722.58 5,722.58 0.0M
2025-01-15 5,719.11 5,773.68 5,718.09 5,759.98 0.0M
2025-01-14 5,736.39 5,748.89 5,709.72 5,723.99 0.0M
2025-01-13 5,779.15 5,779.15 5,695.79 5,743.45 0.0M
2025-01-10 5,837.91 5,871.83 5,774.72 5,774.72 0.0M
2025-01-09 5,742.38 5,857.77 5,726.84 5,853.72 0.0M
2025-01-08 5,728.26 5,758.11 5,709.29 5,754.03 0.0M
2025-01-07 5,708.33 5,757.60 5,697.85 5,734.33 0.0M
2025-01-03 5,682.03 5,704.68 5,674.92 5,699.87 0.0M
2025-01-02 5,665.79 5,702.36 5,639.69 5,694.27 0.0M