FTSE ATHEX Market Index (FTSEA)
ASI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 48.18 | 5.05142641462 | 953.79 | 1002.14 | 951.06 | 0 | 0 | IX |
| 4 | 65.71 | 7.01834960374 | 936.26 | 1002.14 | 925.42 | 0 | 0 | IX |
| 12 | 158.83 | 18.8379154114 | 843.14 | 1002.14 | 838.12 | 0 | 0 | IX |
| 26 | 179.39 | 21.8082131829 | 822.58 | 1002.14 | 786.17 | 0 | 0 | IX |
| 52 | 192.9 | 23.8421891802 | 809.07 | 1002.14 | 764.8 | 0 | 0 | IX |
| 156 | 515.52 | 105.975948196 | 486.45 | 1002.14 | 454.86 | 0 | 0 | IX |
| 260 | 660.2 | 193.170845891 | 341.77 | 1002.14 | 282.92 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741968900 | 1001.97 | 13.51 | 1.37 | 989.22 | 1002.14 | 988.46 | 0 |
| 1741882500 | 988.46 | 4.52 | 0.46 | 983.03 | 988.52 | 978.15 | 0 |
| 1741796100 | 983.94 | 27.45 | 2.87 | 958.39 | 984.13 | 956.49 | 0 |
| 1741709700 | 956.49 | -0.19 | -0.02 | 953.06 | 962.75 | 953.06 | 0 |
| 1741623300 | 956.68 | 0.34 | 0.04 | 958.38 | 959.64 | 951.06 | 0 |
| 1741364100 | 956.34 | 0.25 | 0.03 | 953.79 | 958.85 | 951.46 | 0 |
| 1741277700 | 956.09 | -4.61 | -0.48 | 961.3 | 968.34 | 950.84 | 0 |
| 1741191300 | 960.7 | 18.81 | 2.00 | 944.34 | 960.99 | 941.89 | 0 |
| 1741104900 | 941.89 | -2.12 | -0.22 | 942.01 | 951.21 | 934.63 | 0 |
| 1740759300 | 944.01 | 7.47 | 0.80 | 931.57 | 945.51 | 927.61 | 0 |
| 1740672900 | 936.54 | -1.12 | -0.12 | 931.12 | 937.66 | 925.42 | 0 |
| 1740586500 | 937.66 | 3.16 | 0.34 | 935.9 | 940.75 | 934.5 | 0 |
| 1740500100 | 934.5 | -3.52 | -0.38 | 934.67 | 938.02 | 932.04 | 0 |
| 1740413700 | 938.02 | -9.08 | -0.96 | 947.86 | 948.47 | 935.02 | 0 |
| 1740154500 | 947.1 | 1.47 | 0.16 | 943.63 | 950.55 | 943.63 | 0 |
| 1740068100 | 945.63 | 2.21 | 0.23 | 939.41 | 946.14 | 936.41 | 0 |
| 1739981700 | 943.42 | -5.81 | -0.61 | 948.23 | 951.93 | 940.47 | 0 |
| 1739895300 | 949.23 | 6.36 | 0.67 | 943.41 | 949.23 | 936.15 | 0 |
| 1739808900 | 942.87 | 5.95 | 0.64 | 937.13 | 942.93 | 932.5 | 0 |
| 1739549700 | 936.92 | 0.38 | 0.04 | 936.26 | 936.92 | 930.87 | 0 |
| 1739463300 | 936.54 | 26.68 | 2.93 | 912.62 | 936.59 | 909.86 | 0 |
| 1739376900 | 909.86 | 9.07 | 1.01 | 902.04 | 909.86 | 900.79 | 0 |
| 1739290500 | 900.79 | -1.81 | -0.20 | 901.59 | 904.69 | 899.21 | 0 |
| 1739204100 | 902.6 | -4.21 | -0.46 | 906.75 | 906.81 | 898.6 | 0 |
| 1738944900 | 906.81 | 8.91 | 0.99 | 897.78 | 906.84 | 897.78 | 0 |
| 1738858500 | 897.9 | 17.77 | 2.02 | 883.59 | 897.9 | 880.13 | 0 |
| 1738772100 | 880.13 | -3.11 | -0.35 | 883.89 | 884.18 | 879.26 | 0 |
| 1738685700 | 883.24 | 7.98 | 0.91 | 878.93 | 884.09 | 875.26 | 0 |
| 1738599300 | 875.26 | -24.42 | -2.71 | 887.44 | 899.68 | 873.08 | 0 |
| 1738340100 | 899.68 | -2.51 | -0.28 | 904.02 | 905.91 | 899.68 | 0 |
| 1738253700 | 902.19 | 2.37 | 0.26 | 901.35 | 902.22 | 892.42 | 0 |
| 1738167300 | 899.82 | 0.05 | 0.01 | 901.17 | 905.25 | 898.92 | 0 |
| 1738080900 | 899.77 | 4.64 | 0.52 | 895.13 | 901.33 | 895.13 | 0 |
| 1737994500 | 895.13 | -2 | -0.22 | 892.67 | 897.6 | 888.08 | 0 |
| 1737735300 | 897.13 | 10.26 | 1.16 | 888.26 | 899.86 | 887 | 0 |
| 1737648900 | 886.87 | 0 | 0.00 | 886.87 | 886.87 | 886.87 | 0 |
| 1737562500 | 886.87 | -8.87 | -0.99 | 895.7 | 897.01 | 886.57 | 0 |
| 1737476100 | 895.74 | 4.84 | 0.54 | 891.53 | 896.59 | 889.69 | 0 |
| 1737389700 | 890.9 | 4 | 0.45 | 887.18 | 890.92 | 885.07 | 0 |
| 1737130500 | 886.9 | 12.56 | 1.44 | 874.42 | 886.9 | 874.34 | 0 |
| 1737044100 | 874.34 | 2.58 | 0.30 | 875.45 | 876.09 | 871.62 | 0 |
| 1736957700 | 871.76 | 6.24 | 0.72 | 866.35 | 872.16 | 865.13 | 0 |
| 1736871300 | 865.52 | 1.75 | 0.20 | 866.86 | 869.5 | 863.77 | 0 |
| 1736784900 | 863.77 | -9.95 | -1.14 | 870.48 | 873.72 | 863.16 | 0 |
| 1736525700 | 873.72 | -4.81 | -0.55 | 877.31 | 881.02 | 873.72 | 0 |
| 1736439300 | 878.53 | 3.09 | 0.35 | 874.34 | 879.01 | 871.09 | 0 |
| 1736352900 | 875.44 | -1.22 | -0.14 | 875.45 | 877 | 869.72 | 0 |
| 1736266500 | 876.66 | 13.56 | 1.57 | 865.01 | 876.95 | 862.47 | 0 |
| 1735920900 | 863.1 | 4.66 | 0.54 | 858.76 | 865.6 | 854.43 | 0 |
| 1735834500 | 858.44 | 7.28 | 0.86 | 851.11 | 858.46 | 851.11 | 0 |
| 1735661700 | 851.16 | 7.3 | 0.87 | 844.23 | 851.17 | 843.86 | 0 |
| 1735575300 | 843.86 | -0.55 | -0.07 | 843.7 | 847.88 | 842.37 | 0 |
| 1735316100 | 844.41 | 4.49 | 0.53 | 840.7 | 845.65 | 838.12 | 0 |
| 1734970500 | 839.92 | -3.49 | -0.41 | 843.88 | 847.19 | 839.46 | 0 |
| 1734711300 | 843.41 | -2.18 | -0.26 | 843.14 | 845.81 | 838.8 | 0 |
| 1734624900 | 845.59 | 0.66 | 0.08 | 835.8 | 845.59 | 834.66 | 0 |
| 1734538500 | 844.93 | 2.23 | 0.26 | 843.77 | 846.31 | 842.59 | 0 |
| 1734452100 | 842.7 | -8.12 | -0.95 | 849.73 | 850.82 | 841.67 | 0 |
| 1734365700 | 850.82 | -3.84 | -0.45 | 851.08 | 854.66 | 847.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
