FTSE Athex Financial Services (FTSE_FS)
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 | 31.92 | 0.584098681935 | 5464.83 | 5544.53 | 5355.16 | 0 | 0 | IX |
| 4 | -172.28 | -3.03896786575 | 5669.03 | 5823.25 | 5355.16 | 0 | 0 | IX |
| 12 | -232.78 | -4.06281143479 | 5729.53 | 6074.71 | 5355.16 | 0 | 0 | IX |
| 26 | -316.83 | -5.44982609683 | 5813.58 | 6357.41 | 5281.05 | 0 | 0 | IX |
| 52 | 515.69 | 10.3530172293 | 4981.06 | 6357.41 | 4955.49 | 0 | 0 | IX |
| 156 | 515.69 | 10.3530172293 | 4981.06 | 6357.41 | 4955.49 | 0 | 0 | IX |
| 260 | 515.69 | 10.3530172293 | 4981.06 | 6357.41 | 4955.49 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730477700 | 5496.75 | 110.57 | 2.05 | 5417.87 | 5511.93 | 5386.18 | 0 |
| 1730391300 | 5386.18 | -5.35 | -0.10 | 5392.11 | 5440.46 | 5357.12 | 0 |
| 1730304900 | 5391.53 | -109.14 | -1.98 | 5520.92 | 5530.66 | 5364.61 | 0 |
| 1730218500 | 5500.67 | 104.41 | 1.93 | 5447.83 | 5544.53 | 5396.26 | 0 |
| 1729869300 | 5396.26 | -69.85 | -1.28 | 5464.83 | 5480.99 | 5355.16 | 0 |
| 1729782900 | 5466.11 | -76.74 | -1.38 | 5536.66 | 5557.88 | 5430.96 | 0 |
| 1729696500 | 5542.85 | -81.85 | -1.46 | 5647.62 | 5650.5 | 5528.7 | 0 |
| 1729610100 | 5624.7 | -131.94 | -2.29 | 5754.1 | 5768.59 | 5590.3 | 0 |
| 1729523700 | 5756.64 | -53.25 | -0.92 | 5783.68 | 5815.95 | 5738.47 | 0 |
| 1729264500 | 5809.89 | 24.32 | 0.42 | 5796.11 | 5823.25 | 5785.57 | 0 |
| 1729178100 | 5785.57 | 61.28 | 1.07 | 5725.6899 | 5785.57 | 5715.02 | 0 |
| 1729091700 | 5724.29 | 41.05 | 0.72 | 5668.8 | 5724.29 | 5663.59 | 0 |
| 1729005300 | 5683.24 | 96.53 | 1.73 | 5606.37 | 5686.22 | 5586.71 | 0 |
| 1728918900 | 5586.71 | -78.65 | -1.39 | 5689.95 | 5709.77 | 5586.71 | 0 |
| 1728659700 | 5665.36 | 28.2 | 0.50 | 5643.91 | 5665.36 | 5604.2299 | 0 |
| 1728573300 | 5637.16 | -10.71 | -0.19 | 5649.9 | 5658.2 | 5621.84 | 0 |
| 1728486900 | 5647.87 | -65.45 | -1.15 | 5715.27 | 5719.91 | 5630.6 | 0 |
| 1728400500 | 5713.32 | -38.8 | -0.67 | 5698.76 | 5752.12 | 5678.03 | 0 |
| 1728314100 | 5752.12 | -12.52 | -0.22 | 5749.83 | 5786.86 | 5725.89 | 0 |
| 1728054900 | 5764.64 | 95.61 | 1.69 | 5669.03 | 5764.64 | 5669.03 | 0 |
| 1727968500 | 5669.03 | -56.01 | -0.98 | 5668.1899 | 5725.04 | 5657.6899 | 0 |
| 1727882100 | 5725.04 | -90.78 | -1.56 | 5778.11 | 5815.82 | 5696.17 | 0 |
| 1727795700 | 5815.82 | -60.23 | -1.03 | 5892.24 | 5936.89 | 5815.82 | 0 |
| 1727709300 | 5876.05 | -119.06 | -1.99 | 5967.61 | 6024.45 | 5876.05 | 0 |
| 1727450100 | 5995.11 | -45.04 | -0.75 | 6041.08 | 6042.7 | 5972.88 | 0 |
| 1727363700 | 6040.15 | 33.29 | 0.55 | 6019.38 | 6045.29 | 6005.5 | 0 |
| 1727277300 | 6006.86 | 46.9 | 0.79 | 5954.6899 | 6007.05 | 5927.57 | 0 |
| 1727190900 | 5959.96 | 92.34 | 1.57 | 5892.74 | 5959.96 | 5867.62 | 0 |
| 1727104500 | 5867.62 | 139.04 | 2.43 | 5712.12 | 5876.51 | 5705.04 | 0 |
| 1726845300 | 5728.58 | -29.17 | -0.51 | 5761.92 | 5777.43 | 5721.3 | 0 |
| 1726758900 | 5757.75 | 32.23 | 0.56 | 5749.18 | 5762.27 | 5709.42 | 0 |
| 1726672500 | 5725.52 | -51.65 | -0.89 | 5762.4399 | 5792.58 | 5725.52 | 0 |
| 1726586100 | 5777.17 | 26.58 | 0.46 | 5772.87 | 5793.54 | 5740.24 | 0 |
| 1726499700 | 5750.59 | 37.57 | 0.66 | 5726.7299 | 5750.59 | 5692.49 | 0 |
| 1726240500 | 5713.02 | 28.51 | 0.50 | 5701.88 | 5739.04 | 5654.56 | 0 |
| 1726154100 | 5684.51 | -45.11 | -0.79 | 5765.09 | 5784.09 | 5681.28 | 0 |
| 1726067700 | 5729.62 | -56.94 | -0.98 | 5780.13 | 5799.85 | 5711.09 | 0 |
| 1725981300 | 5786.56 | -62.04 | -1.06 | 5862.47 | 5888.17 | 5765.66 | 0 |
| 1725894900 | 5848.6 | -41.98 | -0.71 | 5887.28 | 5895.13 | 5843.59 | 0 |
| 1725635700 | 5890.58 | -55.65 | -0.94 | 5892.7299 | 5946.2299 | 5882.9399 | 0 |
| 1725549300 | 5946.2299 | 22.4 | 0.38 | 5948.93 | 5972.68 | 5911.38 | 0 |
| 1725462900 | 5923.83 | -61.84 | -1.03 | 5899.42 | 5985.67 | 5859.6 | 0 |
| 1725376500 | 5985.67 | -35.68 | -0.59 | 6022.99 | 6056.92 | 5979.04 | 0 |
| 1725290100 | 6021.35 | 80.61 | 1.36 | 5945.4 | 6021.35 | 5926.11 | 0 |
| 1725030900 | 5940.74 | 39.9 | 0.68 | 5924.42 | 5940.74 | 5881.79 | 0 |
| 1724944500 | 5900.84 | -13.06 | -0.22 | 5907.12 | 5920.61 | 5858.7 | 0 |
| 1724858100 | 5913.9 | -102.67 | -1.71 | 5998.46 | 6026.45 | 5911.34 | 0 |
| 1724771700 | 6016.57 | -10.56 | -0.18 | 6020.07 | 6068.13 | 5990.76 | 0 |
| 1724685300 | 6027.13 | 10.12 | 0.17 | 6016.46 | 6048.9799 | 5995.31 | 0 |
| 1724426100 | 6017.01 | -0.02 | -0.00 | 6057.15 | 6057.15 | 5993.97 | 0 |
| 1724339700 | 6017.03 | 16.97 | 0.28 | 5990.27 | 6020.6899 | 5946.9399 | 0 |
| 1724253300 | 6000.06 | 81.52 | 1.38 | 5909.31 | 6022.64 | 5909.31 | 0 |
| 1724166900 | 5918.54 | -66.26 | -1.11 | 5997.01 | 6004.61 | 5895.81 | 0 |
| 1724080500 | 5984.8 | -55.18 | -0.91 | 6029.51 | 6051.56 | 5984.8 | 0 |
| 1723821300 | 6039.9799 | 72.76 | 1.22 | 6037.59 | 6074.71 | 5967.22 | 0 |
| 1723648500 | 5967.22 | 137.84 | 2.36 | 5878.16 | 5969.38 | 5829.38 | 0 |
| 1723562100 | 5829.38 | 46.69 | 0.81 | 5781.78 | 5855.46 | 5775.21 | 0 |
| 1723475700 | 5782.6899 | 90.52 | 1.59 | 5688.77 | 5800.9799 | 5673.21 | 0 |
| 1723216500 | 5692.17 | 15.31 | 0.27 | 5729.53 | 5757.93 | 5676.86 | 0 |
| 1723130100 | 5676.86 | -36.7 | -0.64 | 5670.71 | 5713.56 | 5585.54 | 0 |
| 1723043700 | 5713.56 | 164.48 | 2.96 | 5615.87 | 5739.05 | 5549.08 | 0 |
| 1722957300 | 5549.08 | 101.43 | 1.86 | 5540.72 | 5675.27 | 5447.65 | 0 |
| 1722870900 | 5447.65 | -444.69 | -7.55 | 5892.33 | 5892.34 | 5281.05 | 0 |
| 1722611700 | 5892.34 | -243.97 | -3.98 | 6044.11 | 6136.31 | 5864.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
