FTSE Athex Energy & Utilities (FTSE_EU)
ASI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -155.81 | -3.01467188041 | 5168.39 | 5183.23 | 4975.48 | 0 | 0 | IX |
| 4 | -51.39 | -1.01481643849 | 5063.97 | 5195.32 | 4930.82 | 0 | 0 | IX |
| 12 | -246.48 | -4.68676911844 | 5259.06 | 5474.06 | 4930.82 | 0 | 0 | IX |
| 26 | -170.26 | -3.2850715052 | 5182.84 | 5474.06 | 4930.82 | 0 | 0 | IX |
| 52 | 25.59 | 0.513135177732 | 4986.99 | 5474.06 | 4930.82 | 0 | 0 | IX |
| 156 | 25.59 | 0.513135177732 | 4986.99 | 5474.06 | 4930.82 | 0 | 0 | IX |
| 260 | 25.59 | 0.513135177732 | 4986.99 | 5474.06 | 4930.82 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721315700 | 5003.83 | 19.6 | 0.39 | 5002.09 | 5027.83 | 4984.2299 | 0 |
| 1721229300 | 4984.2299 | -38.61 | -0.77 | 5014.03 | 5036.57 | 4975.4799 | 0 |
| 1721142900 | 5022.84 | -102.14 | -1.99 | 5102.7 | 5124.9799 | 5022.84 | 0 |
| 1721056500 | 5124.9799 | -0.02 | -0.00 | 5127.22 | 5161.81 | 5105.29 | 0 |
| 1720797300 | 5125 | -24.13 | -0.47 | 5168.39 | 5183.2299 | 5112.08 | 0 |
| 1720710900 | 5149.13 | 20.66 | 0.40 | 5135.22 | 5170.7 | 5125.75 | 0 |
| 1720624500 | 5128.47 | -34.88 | -0.68 | 5171.93 | 5172.58 | 5127.9399 | 0 |
| 1720538100 | 5163.35 | 22.01 | 0.43 | 5138.26 | 5195.32 | 5135.07 | 0 |
| 1720451700 | 5141.34 | 6.12 | 0.12 | 5105.87 | 5151.11 | 5105.87 | 0 |
| 1720192500 | 5135.22 | 25.76 | 0.50 | 5106.93 | 5137.42 | 5106.93 | 0 |
| 1720106100 | 5109.46 | 28.61 | 0.56 | 5079.84 | 5109.46 | 5072.39 | 0 |
| 1720019700 | 5080.85 | 71.01 | 1.42 | 5040.6 | 5081.05 | 5009.84 | 0 |
| 1719933300 | 5009.84 | -1.11 | -0.02 | 5009.38 | 5034.85 | 4999.3 | 0 |
| 1719846900 | 5010.95 | 21 | 0.42 | 5006.7 | 5048.15 | 4989.95 | 0 |
| 1719587700 | 4989.95 | 59.13 | 1.20 | 4936.25 | 4998.31 | 4930.82 | 0 |
| 1719501300 | 4930.82 | -59.14 | -1.19 | 4983.9399 | 5004.68 | 4930.82 | 0 |
| 1719414900 | 4989.96 | -127.19 | -2.49 | 5050.38 | 5117.15 | 4976.32 | 0 |
| 1719328500 | 5117.15 | 22.61 | 0.44 | 5091.03 | 5144.45 | 5085.49 | 0 |
| 1718982900 | 5094.54 | 12.94 | 0.25 | 5063.97 | 5121.77 | 5052.17 | 0 |
| 1718896500 | 5081.6 | 7.38 | 0.15 | 5070.09 | 5108.25 | 5042.06 | 0 |
| 1718810100 | 5074.22 | 19.13 | 0.38 | 5073.4 | 5082.83 | 5033.88 | 0 |
| 1718723700 | 5055.09 | 70.05 | 1.41 | 5006.51 | 5061.42 | 4985.04 | 0 |
| 1718637300 | 4985.04 | 32.35 | 0.65 | 4968.84 | 5006.97 | 4939.33 | 0 |
| 1718378100 | 4952.6899 | -123.06 | -2.42 | 5085.2 | 5091.88 | 4952.6899 | 0 |
| 1718291700 | 5075.75 | -71.37 | -1.39 | 5162.1899 | 5178.93 | 5074.41 | 0 |
| 1718205300 | 5147.12 | 5.24 | 0.10 | 5132.58 | 5170.88 | 5117.28 | 0 |
| 1718118900 | 5141.88 | -17.65 | -0.34 | 5182.61 | 5211.52 | 5141.88 | 0 |
| 1718032500 | 5159.53 | -31.17 | -0.60 | 5154.4799 | 5204.52 | 5131.2 | 0 |
| 1717773300 | 5190.7 | -36.98 | -0.71 | 5250.21 | 5250.21 | 5190.7 | 0 |
| 1717686900 | 5227.68 | 24.69 | 0.47 | 5214.84 | 5260.51 | 5202.99 | 0 |
| 1717600500 | 5202.99 | 60.78 | 1.18 | 5148.3 | 5203.75 | 5141.85 | 0 |
| 1717514100 | 5142.21 | -66.02 | -1.27 | 5199.01 | 5226.92 | 5139.71 | 0 |
| 1717427700 | 5208.2299 | 37.36 | 0.72 | 5190.07 | 5238.35 | 5190.07 | 0 |
| 1717168500 | 5170.87 | -20.04 | -0.39 | 5191.17 | 5221.4 | 5169.41 | 0 |
| 1717082100 | 5190.91 | -1.33 | -0.03 | 5182.91 | 5230.09 | 5177.49 | 0 |
| 1716995700 | 5192.24 | -119.98 | -2.26 | 5299.4 | 5316.05 | 5192.24 | 0 |
| 1716909300 | 5312.22 | -37.67 | -0.70 | 5368.42 | 5369.6899 | 5308.29 | 0 |
| 1716822900 | 5349.89 | 44.53 | 0.84 | 5307.6 | 5395.74 | 5305.36 | 0 |
| 1716563700 | 5305.36 | -17.67 | -0.33 | 5280.18 | 5323.03 | 5273.82 | 0 |
| 1716477300 | 5323.03 | 14.2 | 0.27 | 5324.93 | 5341.22 | 5289.13 | 0 |
| 1716390900 | 5308.83 | -109.02 | -2.01 | 5416.05 | 5427.38 | 5287.99 | 0 |
| 1716304500 | 5417.85 | -40.35 | -0.74 | 5474.06 | 5474.06 | 5407 | 0 |
| 1716218100 | 5458.2 | 43.6 | 0.81 | 5427.34 | 5458.35 | 5407.86 | 0 |
| 1715958900 | 5414.6 | 4.74 | 0.09 | 5409.86 | 5426.1899 | 5356.61 | 0 |
| 1715872500 | 5409.86 | 13.5 | 0.25 | 5396.93 | 5409.86 | 5362.9799 | 0 |
| 1715786100 | 5396.36 | 58.42 | 1.09 | 5332.83 | 5403.1 | 5332.83 | 0 |
| 1715699700 | 5337.9399 | -35.43 | -0.66 | 5365.33 | 5373.37 | 5308.54 | 0 |
| 1715613300 | 5373.37 | -43.9 | -0.81 | 5418.58 | 5433.88 | 5346.35 | 0 |
| 1715354100 | 5417.27 | 10.82 | 0.20 | 5415.39 | 5450.88 | 5404.15 | 0 |
| 1715267700 | 5406.45 | 48.62 | 0.91 | 5366.16 | 5414.31 | 5346.77 | 0 |
| 1715181300 | 5357.83 | 67.54 | 1.28 | 5356.15 | 5360.6 | 5290.29 | 0 |
| 1714662900 | 5290.29 | -6.11 | -0.12 | 5293.68 | 5313.89 | 5286.16 | 0 |
| 1714490100 | 5296.4 | 2 | 0.04 | 5304.56 | 5341.24 | 5280.92 | 0 |
| 1714403700 | 5294.4 | 3.81 | 0.07 | 5306.29 | 5316.99 | 5259.83 | 0 |
| 1714144500 | 5290.59 | 45.26 | 0.86 | 5259.06 | 5315.76 | 5245.33 | 0 |
| 1714058100 | 5245.33 | -63.26 | -1.19 | 5299.64 | 5327.41 | 5245.33 | 0 |
| 1713968400 | 5308.59 | -17.58 | -0.33 | 5336.82 | 5369.12 | 5292.97 | 0 |
| 1713885300 | 5326.17 | 84.57 | 1.61 | 5258.2299 | 5332.5 | 5241.6 | 0 |
| 1713798900 | 5241.6 | 91.64 | 1.78 | 5160.64 | 5260.93 | 5149.96 | 0 |
| 1713539700 | 5149.96 | 35.61 | 0.70 | 5074.02 | 5187.87 | 5074.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
