FTSE Athex Financial Services (FTSE_FS)
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 | 181.62 | 2.86730995112 | 6334.16 | 6693.79 | 6319.99 | 0 | 0 | IX |
| 4 | 513.91 | 8.56249802145 | 6001.87 | 6693.79 | 5958.34 | 0 | 0 | IX |
| 12 | 994.86 | 18.0198227832 | 5520.92 | 6693.79 | 5357.12 | 0 | 0 | IX |
| 26 | 285.15 | 4.57658374835 | 6230.63 | 6693.79 | 5281.05 | 0 | 0 | IX |
| 52 | 1169.02 | 21.8640821731 | 5346.76 | 6693.79 | 5281.05 | 0 | 0 | IX |
| 156 | 1534.72 | 30.8111124941 | 4981.06 | 6693.79 | 4955.49 | 0 | 0 | IX |
| 260 | 1534.72 | 30.8111124941 | 4981.06 | 6693.79 | 4955.49 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737562500 | 6515.78 | -154.41 | -2.31 | 6661.4 | 6678.31 | 6515.6 | 0 |
| 1737476100 | 6670.1899 | 16.54 | 0.25 | 6657.3 | 6693.79 | 6622.9799 | 0 |
| 1737389700 | 6653.65 | 14.63 | 0.22 | 6639.58 | 6670.99 | 6591.32 | 0 |
| 1737130500 | 6639.02 | 188.62 | 2.92 | 6434.42 | 6639.1 | 6434.42 | 0 |
| 1737044100 | 6450.4 | 43.1 | 0.67 | 6437.95 | 6450.41 | 6407.3 | 0 |
| 1736957700 | 6407.3 | 74.42 | 1.18 | 6334.16 | 6429.71 | 6319.99 | 0 |
| 1736871300 | 6332.88 | 35.75 | 0.57 | 6323.36 | 6389.68 | 6297.13 | 0 |
| 1736784900 | 6297.13 | -84.59 | -1.33 | 6345.2299 | 6381.72 | 6270.06 | 0 |
| 1736525700 | 6381.72 | -15.48 | -0.24 | 6383.92 | 6436.33 | 6371.77 | 0 |
| 1736439300 | 6397.2 | 43.47 | 0.68 | 6331.33 | 6402.87 | 6315.35 | 0 |
| 1736352900 | 6353.7299 | 10.25 | 0.16 | 6320.39 | 6365.11 | 6270.46 | 0 |
| 1736266500 | 6343.4799 | 170.83 | 2.77 | 6206.95 | 6343.4799 | 6163.45 | 0 |
| 1735920900 | 6172.65 | 95.45 | 1.57 | 6079.95 | 6191.9 | 6052.87 | 0 |
| 1735834500 | 6077.2 | 42.67 | 0.71 | 6028.62 | 6100.17 | 6028.62 | 0 |
| 1735661700 | 6034.53 | 22.35 | 0.37 | 6006.8 | 6077.63 | 6006.8 | 0 |
| 1735575300 | 6012.18 | 8.31 | 0.14 | 5973.83 | 6045.5 | 5961.6 | 0 |
| 1735316100 | 6003.87 | 17.6 | 0.29 | 6001.87 | 6023.91 | 5958.34 | 0 |
| 1734970500 | 5986.27 | -89.45 | -1.47 | 6084.61 | 6118.18 | 5970.97 | 0 |
| 1734711300 | 6075.72 | 1.88 | 0.03 | 6040.54 | 6087.58 | 6025.78 | 0 |
| 1734624900 | 6073.84 | 36.57 | 0.61 | 5924.85 | 6073.84 | 5923.9799 | 0 |
| 1734538500 | 6037.27 | 63.14 | 1.06 | 6018.51 | 6047.35 | 5974.13 | 0 |
| 1734452100 | 5974.13 | -60.86 | -1.01 | 6007.61 | 6044.88 | 5974.13 | 0 |
| 1734365700 | 6034.99 | -57.48 | -0.94 | 6029.45 | 6092.47 | 5993.61 | 0 |
| 1734106500 | 6092.47 | 29.86 | 0.49 | 6065.5 | 6113.86 | 6062.61 | 0 |
| 1734020100 | 6062.61 | 8.75 | 0.14 | 6025.2299 | 6094.64 | 6025.2299 | 0 |
| 1733933700 | 6053.86 | -5.63 | -0.09 | 5998.6899 | 6066.9 | 5998.6899 | 0 |
| 1733847300 | 6059.49 | -47.97 | -0.79 | 6067.37 | 6107.46 | 6035.53 | 0 |
| 1733760900 | 6107.46 | 97.67 | 1.63 | 5966.77 | 6107.46 | 5966.77 | 0 |
| 1733501700 | 6009.79 | 34.2 | 0.57 | 5969.49 | 6031.31 | 5936.28 | 0 |
| 1733415300 | 5975.59 | 132.42 | 2.27 | 5871.09 | 5977.39 | 5843.17 | 0 |
| 1733328900 | 5843.17 | 93.32 | 1.62 | 5754.74 | 5845.57 | 5738.58 | 0 |
| 1733242500 | 5749.85 | 100.8 | 1.78 | 5690.62 | 5776 | 5649.05 | 0 |
| 1733156100 | 5649.05 | 250.27 | 4.64 | 5458.43 | 5651.36 | 5398.78 | 0 |
| 1732896900 | 5398.78 | -62.97 | -1.15 | 5465.53 | 5498.43 | 5396.18 | 0 |
| 1732810500 | 5461.75 | -25.59 | -0.47 | 5482.86 | 5533.64 | 5455.6 | 0 |
| 1732724100 | 5487.34 | -108.99 | -1.95 | 5583.31 | 5600.9 | 5477.97 | 0 |
| 1732637700 | 5596.33 | 28.15 | 0.51 | 5588.28 | 5617.7 | 5541.59 | 0 |
| 1732548000 | 5568.18 | 0 | 0.00 | 5568.18 | 5568.18 | 5568.18 | 0 |
| 1732292100 | 5568.18 | 0 | 0.00 | 5627.1899 | 5635.54 | 5506.8 | 0 |
| 1732288800 | 5568.18 | -64.05 | -1.14 | 5627.1899 | 5635.54 | 5506.8 | 0 |
| 1732205700 | 5632.2299 | 47.11 | 0.84 | 5587.39 | 5639.58 | 5528.45 | 0 |
| 1732119300 | 5585.12 | 89.47 | 1.63 | 5522.89 | 5586.81 | 5495.65 | 0 |
| 1732032900 | 5495.65 | -64.69 | -1.16 | 5558.55 | 5598.64 | 5419.1899 | 0 |
| 1731946500 | 5560.34 | -65.86 | -1.17 | 5608.56 | 5626.2 | 5488.24 | 0 |
| 1731687300 | 5626.2 | -70.42 | -1.24 | 5671.03 | 5696.62 | 5620.9799 | 0 |
| 1731600900 | 5696.62 | -75.67 | -1.31 | 5766.05 | 5789.08 | 5696.22 | 0 |
| 1731514500 | 5772.29 | -117.94 | -2.00 | 5842.32 | 5890.2299 | 5746.85 | 0 |
| 1731428100 | 5890.2299 | 59.88 | 1.03 | 5807.16 | 5901.05 | 5787.41 | 0 |
| 1731341700 | 5830.35 | 57.75 | 1.00 | 5781.16 | 5833.39 | 5772.6 | 0 |
| 1731082500 | 5772.6 | 84.46 | 1.48 | 5706.62 | 5779.61 | 5688.14 | 0 |
| 1730996100 | 5688.14 | 5.18 | 0.09 | 5691.91 | 5734.66 | 5669.64 | 0 |
| 1730909700 | 5682.96 | 65.43 | 1.16 | 5700.9 | 5764.29 | 5617.53 | 0 |
| 1730823300 | 5617.53 | 100.08 | 1.81 | 5533.35 | 5617.53 | 5517.45 | 0 |
| 1730736900 | 5517.45 | 20.7 | 0.38 | 5472.08 | 5519.1899 | 5468.46 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
