FTSE Athex Industrials (FTSE_IN)
ASI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 194.67 | 3.08520079876 | 6309.8 | 6514.27 | 6299.66 | 0 | 0 | IX |
| 4 | 312.55 | 5.04770733472 | 6191.92 | 6514.27 | 6121.28 | 0 | 0 | IX |
| 12 | 485.98 | 8.07478287743 | 6018.49 | 6514.27 | 5919.86 | 0 | 0 | IX |
| 26 | 1294.98 | 24.8580955141 | 5209.49 | 6514.27 | 5141.65 | 0 | 0 | IX |
| 52 | 1506.85 | 30.1513520436 | 4997.62 | 6514.27 | 1288.29 | 0 | 0 | IX |
| 156 | 1506.85 | 30.1513520436 | 4997.62 | 6514.27 | 1288.29 | 0 | 0 | IX |
| 260 | 1506.85 | 30.1513520436 | 4997.62 | 6514.27 | 1288.29 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721142900 | 6497.66 | -2.84 | -0.04 | 6440.6899 | 6500.5 | 6440.6899 | 0 |
| 1721056500 | 6500.5 | 54.25 | 0.84 | 6440.62 | 6508.59 | 6422.51 | 0 |
| 1720797300 | 6446.25 | 32.19 | 0.50 | 6399.59 | 6453.9 | 6399.59 | 0 |
| 1720710900 | 6414.06 | 43.14 | 0.68 | 6358.9399 | 6444.83 | 6358.9399 | 0 |
| 1720624500 | 6370.92 | 68.63 | 1.09 | 6309.8 | 6372.06 | 6299.66 | 0 |
| 1720538100 | 6302.29 | 21.19 | 0.34 | 6280.89 | 6322.02 | 6263.86 | 0 |
| 1720451700 | 6281.1 | 79.54 | 1.28 | 6208.56 | 6281.1 | 6184.51 | 0 |
| 1720192500 | 6201.56 | -3.35 | -0.05 | 6197.84 | 6226.71 | 6197.84 | 0 |
| 1720106100 | 6204.91 | 26.94 | 0.44 | 6179.43 | 6212.07 | 6170.61 | 0 |
| 1720019700 | 6177.97 | 56.51 | 0.92 | 6121.28 | 6187.05 | 6121.28 | 0 |
| 1719933300 | 6121.46 | -36.27 | -0.59 | 6148.07 | 6175.83 | 6121.46 | 0 |
| 1719846900 | 6157.7299 | -9.05 | -0.15 | 6169.07 | 6195.26 | 6139.45 | 0 |
| 1719587700 | 6166.78 | -44.08 | -0.71 | 6189.4 | 6223.09 | 6150.25 | 0 |
| 1719501300 | 6210.86 | 14.52 | 0.23 | 6202.49 | 6228.03 | 6182.8 | 0 |
| 1719414900 | 6196.34 | 25.99 | 0.42 | 6199.5 | 6209.46 | 6126.34 | 0 |
| 1719328500 | 6170.35 | -150.19 | -2.38 | 6321.41 | 6321.41 | 6169.14 | 0 |
| 1718982900 | 6320.54 | 108.67 | 1.75 | 6217.27 | 6320.54 | 6200.09 | 0 |
| 1718896500 | 6211.87 | 40.91 | 0.66 | 6219.95 | 6240.2299 | 6163.6 | 0 |
| 1718810100 | 6170.96 | -12.11 | -0.20 | 6191.92 | 6235.39 | 6138.9799 | 0 |
| 1718723700 | 6183.07 | 124.93 | 2.06 | 6064.6899 | 6183.1899 | 6058.14 | 0 |
| 1718637300 | 6058.14 | -52.54 | -0.86 | 6120.54 | 6159.16 | 6016.24 | 0 |
| 1718378100 | 6110.68 | -119.53 | -1.92 | 6209.71 | 6230.21 | 6098.54 | 0 |
| 1718291700 | 6230.21 | -39.83 | -0.64 | 6296.88 | 6302.9 | 6226.78 | 0 |
| 1718205300 | 6270.04 | 10.94 | 0.17 | 6278.8 | 6327.21 | 6251.74 | 0 |
| 1718118900 | 6259.1 | -56.97 | -0.90 | 6313.43 | 6351.4799 | 6259.1 | 0 |
| 1718032500 | 6316.07 | 0 | 0.00 | 6316.07 | 6316.07 | 6316.07 | 0 |
| 1717773300 | 6316.07 | 40.17 | 0.64 | 6295.54 | 6331.38 | 6275.9 | 0 |
| 1717686900 | 6275.9 | -35.03 | -0.56 | 6328.52 | 6370.3 | 6275.9 | 0 |
| 1717600500 | 6310.93 | 54.37 | 0.87 | 6259.91 | 6332.18 | 6229.88 | 0 |
| 1717514100 | 6256.56 | -56.44 | -0.89 | 6309.39 | 6316.47 | 6230.54 | 0 |
| 1717427700 | 6313 | 33.01 | 0.53 | 6271.84 | 6327.46 | 6271.84 | 0 |
| 1717168500 | 6279.99 | -0.17 | -0.00 | 6266.9799 | 6351.92 | 6264.4 | 0 |
| 1717082100 | 6280.16 | 68.37 | 1.10 | 6228.5 | 6288.05 | 6211.79 | 0 |
| 1716995700 | 6211.79 | -35.01 | -0.56 | 6242.99 | 6246.8 | 6181.22 | 0 |
| 1716909300 | 6246.8 | -63.99 | -1.01 | 6310.3 | 6319.92 | 6208.46 | 0 |
| 1716822900 | 6310.79 | -65.52 | -1.03 | 6358.7 | 6399.66 | 6283.12 | 0 |
| 1716563700 | 6376.31 | -62.91 | -0.98 | 6387.9 | 6439.22 | 6345.58 | 0 |
| 1716477300 | 6439.22 | 106.34 | 1.68 | 6335.4399 | 6441.32 | 6332.88 | 0 |
| 1716390900 | 6332.88 | -21.27 | -0.33 | 6352.3 | 6358.45 | 6280.46 | 0 |
| 1716304500 | 6354.15 | 19.61 | 0.31 | 6323.05 | 6362.11 | 6281.66 | 0 |
| 1716218100 | 6334.54 | 46.75 | 0.74 | 6288.5 | 6341.03 | 6285.32 | 0 |
| 1715958900 | 6287.79 | -69.26 | -1.09 | 6349.82 | 6369.12 | 6283.6899 | 0 |
| 1715872500 | 6357.05 | -2.77 | -0.04 | 6370.43 | 6371.51 | 6309.56 | 0 |
| 1715786100 | 6359.82 | 122.91 | 1.97 | 6236.43 | 6361.87 | 6224.56 | 0 |
| 1715699700 | 6236.91 | -116.72 | -1.84 | 6344.38 | 6353.63 | 6196.84 | 0 |
| 1715613300 | 6353.63 | -32.57 | -0.51 | 6390.5 | 6445.12 | 6334.04 | 0 |
| 1715354100 | 6386.2 | 52.29 | 0.83 | 6368.18 | 6424.4799 | 6333.91 | 0 |
| 1715267700 | 6333.91 | 104.47 | 1.68 | 6256.57 | 6336.32 | 6229.4399 | 0 |
| 1715181300 | 6229.4399 | 84.45 | 1.37 | 6147.74 | 6249.66 | 6144.99 | 0 |
| 1714662900 | 6144.99 | -57.09 | -0.92 | 6189.9799 | 6206.32 | 6133.91 | 0 |
| 1714490100 | 6202.08 | 26.33 | 0.43 | 6171.47 | 6202.16 | 6143.91 | 0 |
| 1714403700 | 6175.75 | 115.95 | 1.91 | 6123.89 | 6177.6899 | 6059.8 | 0 |
| 1714144500 | 6059.8 | 112.63 | 1.89 | 5977.15 | 6060.37 | 5947.17 | 0 |
| 1714058100 | 5947.17 | -48.84 | -0.81 | 5968.96 | 5996.01 | 5919.86 | 0 |
| 1713971700 | 5996.01 | -18.57 | -0.31 | 6018.49 | 6054.56 | 5947.66 | 0 |
| 1713885300 | 6014.58 | 116.32 | 1.97 | 5920.82 | 6016.39 | 5898.26 | 0 |
| 1713798900 | 5898.26 | 83.5 | 1.44 | 5844.97 | 5922.42 | 5814.76 | 0 |
| 1713539700 | 5814.76 | 78.53 | 1.37 | 5687.04 | 5819.36 | 5682.59 | 0 |
| 1713453300 | 5736.2299 | 90.59 | 1.60 | 5668.01 | 5737.31 | 5645.64 | 0 |
| 1713366900 | 5645.64 | 36.23 | 0.65 | 5610.71 | 5689.8 | 5609.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
