FTSE Athex Basic Materials (FTSE_BM)
ASI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 397.12 | 8.02990995873 | 4945.51 | 5412.02 | 4923.24 | 0 | 0 | IX |
| 4 | 380.42 | 7.66634221446 | 4962.21 | 5412.02 | 4900.72 | 0 | 0 | IX |
| 12 | 556.62 | 11.6301470327 | 4786.01 | 5412.02 | 4383.15 | 0 | 0 | IX |
| 26 | 529.42 | 10.9993123092 | 4813.21 | 5412.02 | 4369.1 | 0 | 0 | IX |
| 52 | 379.58 | 7.64811960387 | 4963.05 | 5876.05 | 4369.1 | 0 | 0 | IX |
| 156 | 322.55 | 6.42519641121 | 5020.08 | 5876.05 | 4369.1 | 0 | 0 | IX |
| 260 | 322.55 | 6.42519641121 | 5020.08 | 5876.05 | 4369.1 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735920900 | 5342.63 | 69.13 | 1.31 | 5304.83 | 5412.02 | 5273.5 | 0 |
| 1735834500 | 5273.5 | 256.13 | 5.10 | 5017.67 | 5274.12 | 5017.37 | 0 |
| 1735661700 | 5017.37 | 44.16 | 0.89 | 4976.35 | 5017.37 | 4970.58 | 0 |
| 1735575300 | 4973.21 | 23.31 | 0.47 | 4945.65 | 4996.4399 | 4940.85 | 0 |
| 1735316100 | 4949.9 | 22.7 | 0.46 | 4945.51 | 4968.42 | 4923.24 | 0 |
| 1734970500 | 4927.2 | 2.82 | 0.06 | 4904.37 | 4975.21 | 4900.72 | 0 |
| 1734711300 | 4924.38 | -75.51 | -1.51 | 4991.33 | 4999.89 | 4902.16 | 0 |
| 1734624900 | 4999.89 | -45.69 | -0.91 | 4962.86 | 5045.58 | 4946.12 | 0 |
| 1734538500 | 5045.58 | -18.61 | -0.37 | 5058.29 | 5080.95 | 5005.81 | 0 |
| 1734452100 | 5064.1899 | -17.53 | -0.34 | 5081.72 | 5097.55 | 5048.91 | 0 |
| 1734365700 | 5081.72 | -8.44 | -0.17 | 5084.53 | 5111.78 | 5052.74 | 0 |
| 1734106500 | 5090.16 | 150.76 | 3.05 | 4923.22 | 5092.9799 | 4923.22 | 0 |
| 1734020100 | 4939.4 | 3.38 | 0.07 | 4936.2 | 4976.96 | 4921.35 | 0 |
| 1733933700 | 4936.02 | -26.32 | -0.53 | 4958.03 | 4975.93 | 4936.02 | 0 |
| 1733847300 | 4962.34 | -48.43 | -0.97 | 5002.16 | 5012.81 | 4960.26 | 0 |
| 1733760900 | 5010.77 | 48.3 | 0.97 | 4962.47 | 5018.4 | 4953.37 | 0 |
| 1733501700 | 4962.47 | -5.81 | -0.12 | 4962.21 | 5030.25 | 4946.93 | 0 |
| 1733415300 | 4968.28 | 40.22 | 0.82 | 4909.97 | 4978.03 | 4908.52 | 0 |
| 1733328900 | 4928.06 | 77.76 | 1.60 | 4866.7 | 4940.8 | 4849.68 | 0 |
| 1733242500 | 4850.3 | -49.63 | -1.01 | 4905.25 | 4928.78 | 4850.3 | 0 |
| 1733156100 | 4899.93 | 118.8 | 2.48 | 4785.43 | 4910.86 | 4772.57 | 0 |
| 1732896900 | 4781.13 | 16.89 | 0.35 | 4762.78 | 4805.7299 | 4734.1 | 0 |
| 1732810500 | 4764.24 | 24.75 | 0.52 | 4751.68 | 4805 | 4739.49 | 0 |
| 1732724100 | 4739.49 | -23.04 | -0.48 | 4771.13 | 4776.18 | 4712.91 | 0 |
| 1732637700 | 4762.53 | 27.9 | 0.59 | 4705.67 | 4774.57 | 4704.3 | 0 |
| 1732551300 | 4734.63 | 48.08 | 1.03 | 4677.18 | 4777.28 | 4677.18 | 0 |
| 1732292100 | 4686.55 | 11.51 | 0.25 | 4671.76 | 4756.36 | 4647.58 | 0 |
| 1732205700 | 4675.04 | 205.16 | 4.59 | 4517.21 | 4688.7299 | 4469.88 | 0 |
| 1732119300 | 4469.88 | 34.76 | 0.78 | 4440.7 | 4514.88 | 4435.12 | 0 |
| 1732032900 | 4435.12 | -132.37 | -2.90 | 4568.45 | 4609.31 | 4383.15 | 0 |
| 1731946500 | 4567.49 | -106.47 | -2.28 | 4636.42 | 4673.96 | 4551.87 | 0 |
| 1731687300 | 4673.96 | -54.65 | -1.16 | 4719.37 | 4739.39 | 4673.4 | 0 |
| 1731600900 | 4728.61 | 56.86 | 1.22 | 4658.62 | 4737.72 | 4658.62 | 0 |
| 1731514500 | 4671.75 | -19.64 | -0.42 | 4691.39 | 4711.93 | 4657.35 | 0 |
| 1731428100 | 4691.39 | 46.66 | 1.00 | 4630.9 | 4710.47 | 4630.9 | 0 |
| 1731341700 | 4644.7299 | 65.16 | 1.42 | 4600.17 | 4658.66 | 4579.57 | 0 |
| 1731082500 | 4579.57 | 27.47 | 0.60 | 4580.07 | 4597.1899 | 4531.76 | 0 |
| 1730996100 | 4552.1 | -65.02 | -1.41 | 4620.4 | 4638.6 | 4545 | 0 |
| 1730909700 | 4617.12 | -17.52 | -0.38 | 4634.64 | 4701.84 | 4617.12 | 0 |
| 1730823300 | 4634.64 | 26.3 | 0.57 | 4610.82 | 4653.39 | 4592.33 | 0 |
| 1730736900 | 4608.34 | -1.64 | -0.04 | 4599.22 | 4635.12 | 4578.92 | 0 |
| 1730477700 | 4609.9799 | 65.47 | 1.44 | 4554.86 | 4616.95 | 4544.51 | 0 |
| 1730391300 | 4544.51 | -15.62 | -0.34 | 4570.89 | 4594.17 | 4540.63 | 0 |
| 1730304900 | 4560.13 | -99.44 | -2.13 | 4656.29 | 4699.92 | 4542.18 | 0 |
| 1730218500 | 4659.57 | -11.85 | -0.25 | 4712.52 | 4728.9 | 4659.57 | 0 |
| 1729869300 | 4671.42 | -46.13 | -0.98 | 4704.14 | 4752.82 | 4643.89 | 0 |
| 1729782900 | 4717.55 | -13.26 | -0.28 | 4727.39 | 4767.76 | 4687.6899 | 0 |
| 1729696500 | 4730.81 | -30.96 | -0.65 | 4754.92 | 4818.05 | 4725.7 | 0 |
| 1729610100 | 4761.77 | -126.16 | -2.58 | 4887.6899 | 4903.43 | 4761.77 | 0 |
| 1729523700 | 4887.93 | -29.7 | -0.60 | 4917.63 | 4963.25 | 4873.66 | 0 |
| 1729264500 | 4917.63 | 24.11 | 0.49 | 4920.83 | 4945.04 | 4893.52 | 0 |
| 1729178100 | 4893.52 | 94.95 | 1.98 | 4787.56 | 4894.1899 | 4784.1 | 0 |
| 1729091700 | 4798.57 | 12.39 | 0.26 | 4789.46 | 4804.04 | 4771.5 | 0 |
| 1729005300 | 4786.18 | 21.27 | 0.45 | 4756.04 | 4813.01 | 4756.04 | 0 |
| 1728918900 | 4764.91 | -1.59 | -0.03 | 4770.81 | 4820.38 | 4764.45 | 0 |
| 1728659700 | 4766.5 | 2.01 | 0.04 | 4786.01 | 4807.46 | 4752.08 | 0 |
| 1728573300 | 4764.49 | -14.89 | -0.31 | 4747.91 | 4838.17 | 4747.91 | 0 |
| 1728486900 | 4779.38 | 27.03 | 0.57 | 4752.35 | 4794.15 | 4724.9799 | 0 |
| 1728400500 | 4752.35 | 8.24 | 0.17 | 4744.11 | 4752.35 | 4701.14 | 0 |
| 1728314100 | 4744.11 | -55.6 | -1.16 | 4799.71 | 4804.89 | 4735.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
