FTSE Athex Industrials (FTSE_IN)
ASI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 119.67 | 1.61589346743 | 7405.81 | 7570.42 | 7354.68 | 0 | 0 | IX |
| 4 | 23.69 | 0.31579129781 | 7501.79 | 7570.42 | 7244.57 | 0 | 0 | IX |
| 12 | 451.27 | 6.3790868521 | 7074.21 | 7687.81 | 7074.21 | 0 | 0 | IX |
| 26 | 1028.72 | 15.8343543551 | 6496.76 | 7687.81 | 6297.73 | 0 | 0 | IX |
| 52 | 1686.89 | 28.8920783956 | 5838.59 | 7687.81 | 5604.06 | 0 | 0 | IX |
| 156 | 2527.86 | 50.5812766877 | 4997.62 | 7687.81 | 1288.29 | 0 | 0 | IX |
| 260 | 2527.86 | 50.5812766877 | 4997.62 | 7687.81 | 1288.29 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742487300 | 7525.48 | 7.79 | 0.10 | 7523.55 | 7570.42 | 7502.26 | 0 |
| 1742400900 | 7517.69 | 22.53 | 0.30 | 7493.27 | 7523.99 | 7457.06 | 0 |
| 1742314500 | 7495.16 | 34.74 | 0.47 | 7472.36 | 7511.73 | 7450.86 | 0 |
| 1742228100 | 7460.42 | -1.97 | -0.03 | 7475.05 | 7500.32 | 7437.54 | 0 |
| 1741968900 | 7462.39 | 61.38 | 0.83 | 7365.54 | 7462.46 | 7365.54 | 0 |
| 1741882500 | 7401.01 | 3.58 | 0.05 | 7405.81 | 7424.99 | 7354.68 | 0 |
| 1741796100 | 7397.43 | 124.62 | 1.71 | 7274.54 | 7417.52 | 7271.74 | 0 |
| 1741709700 | 7272.81 | -68.19 | -0.93 | 7313.41 | 7350.12 | 7264.26 | 0 |
| 1741623300 | 7341 | -49.4 | -0.67 | 7405.57 | 7405.57 | 7337.04 | 0 |
| 1741364100 | 7390.4 | -28.92 | -0.39 | 7405.12 | 7434.32 | 7376.28 | 0 |
| 1741277700 | 7419.32 | 15.58 | 0.21 | 7430.89 | 7455.16 | 7372.96 | 0 |
| 1741191300 | 7403.74 | 121.13 | 1.66 | 7294.26 | 7403.74 | 7282.61 | 0 |
| 1741104900 | 7282.61 | -21.79 | -0.30 | 7267.44 | 7343.67 | 7244.57 | 0 |
| 1740759300 | 7304.4 | -74.49 | -1.01 | 7388.07 | 7388.07 | 7282.71 | 0 |
| 1740672900 | 7378.89 | -35.83 | -0.48 | 7404.11 | 7414.72 | 7330.15 | 0 |
| 1740586500 | 7414.72 | -30.15 | -0.40 | 7461.69 | 7462.96 | 7401.99 | 0 |
| 1740500100 | 7444.87 | -33.58 | -0.45 | 7416.91 | 7487.05 | 7410.31 | 0 |
| 1740413700 | 7478.45 | -21.83 | -0.29 | 7509.58 | 7509.58 | 7431.77 | 0 |
| 1740154500 | 7500.28 | -28.24 | -0.38 | 7508.34 | 7532.25 | 7467.27 | 0 |
| 1740068100 | 7528.52 | 21.77 | 0.29 | 7501.79 | 7528.52 | 7471.65 | 0 |
| 1739981700 | 7506.75 | -49.93 | -0.66 | 7563.58 | 7610.31 | 7491.97 | 0 |
| 1739895300 | 7556.68 | -23.9 | -0.32 | 7602.56 | 7602.56 | 7523.91 | 0 |
| 1739808900 | 7580.58 | -2.49 | -0.03 | 7587.52 | 7603.75 | 7551.67 | 0 |
| 1739549700 | 7583.07 | 26.52 | 0.35 | 7578.78 | 7600.03 | 7534.33 | 0 |
| 1739463300 | 7556.55 | 80.69 | 1.08 | 7522.31 | 7564.41 | 7475.86 | 0 |
| 1739376900 | 7475.86 | 5.7 | 0.08 | 7454.04 | 7486.69 | 7420.47 | 0 |
| 1739290500 | 7470.16 | -109.51 | -1.44 | 7566.67 | 7580.64 | 7445.58 | 0 |
| 1739204100 | 7579.67 | -47.52 | -0.62 | 7620 | 7627.19 | 7571.33 | 0 |
| 1738944900 | 7627.19 | 89.36 | 1.19 | 7537.88 | 7627.19 | 7518.24 | 0 |
| 1738858500 | 7537.83 | 117.59 | 1.58 | 7432 | 7537.93 | 7399.4 | 0 |
| 1738772100 | 7420.24 | 55 | 0.75 | 7349.03 | 7420.24 | 7299.43 | 0 |
| 1738685700 | 7365.24 | 29.87 | 0.41 | 7340.02 | 7396.21 | 7335.08 | 0 |
| 1738599300 | 7335.37 | -302.5 | -3.96 | 7547.43 | 7637.87 | 7334.32 | 0 |
| 1738340100 | 7637.87 | 112.34 | 1.49 | 7521.53 | 7640.18 | 7518.58 | 0 |
| 1738253700 | 7525.53 | 33.03 | 0.44 | 7512.92 | 7525.65 | 7451.54 | 0 |
| 1738167300 | 7492.5 | -14.79 | -0.20 | 7498.31 | 7567.57 | 7478.14 | 0 |
| 1738080900 | 7507.29 | -98.24 | -1.29 | 7590 | 7609.45 | 7503.23 | 0 |
| 1737994500 | 7605.53 | -60.5 | -0.79 | 7645.69 | 7666.03 | 7548.88 | 0 |
| 1737735300 | 7666.03 | 171.8 | 2.29 | 7634.52 | 7687.81 | 7616.69 | 0 |
| 1737648900 | 7494.23 | 0 | 0.00 | 7494.23 | 7494.23 | 7494.23 | 0 |
| 1737562500 | 7494.23 | 0 | 0.00 | 7494.23 | 7494.23 | 7494.23 | 0 |
| 1737476100 | 7494.23 | 107.88 | 1.46 | 7383.95 | 7494.23 | 7381.65 | 0 |
| 1737389700 | 7386.35 | 41.65 | 0.57 | 7347.71 | 7387.27 | 7339.46 | 0 |
| 1737130500 | 7344.7 | 10.24 | 0.14 | 7328.14 | 7371.35 | 7309.35 | 0 |
| 1737044100 | 7334.46 | -14.3 | -0.19 | 7337.06 | 7386.11 | 7305.48 | 0 |
| 1736957700 | 7348.76 | 50.21 | 0.69 | 7274.65 | 7349.33 | 7274.65 | 0 |
| 1736871300 | 7298.55 | 67.19 | 0.93 | 7235.86 | 7363.98 | 7231.36 | 0 |
| 1736784900 | 7231.36 | -22.74 | -0.31 | 7231.69 | 7254.1 | 7199.36 | 0 |
| 1736525700 | 7254.1 | 17.35 | 0.24 | 7238.86 | 7258.46 | 7216.12 | 0 |
| 1736439300 | 7236.75 | 10.06 | 0.14 | 7233.79 | 7262.52 | 7209.84 | 0 |
| 1736352900 | 7226.69 | 28.49 | 0.40 | 7196.92 | 7238.16 | 7167.07 | 0 |
| 1736266500 | 7198.2 | 45.96 | 0.64 | 7163.49 | 7198.74 | 7119.42 | 0 |
| 1735920900 | 7152.24 | -11.4 | -0.16 | 7163.96 | 7194.93 | 7101.2 | 0 |
| 1735834500 | 7163.64 | 6.18 | 0.09 | 7176.33 | 7176.33 | 7140.15 | 0 |
| 1735661700 | 7157.46 | 43.48 | 0.61 | 7117.11 | 7196.29 | 7113.98 | 0 |
| 1735575300 | 7113.98 | -16.44 | -0.23 | 7137.59 | 7145.03 | 7087.93 | 0 |
| 1735316100 | 7130.42 | 34.95 | 0.49 | 7074.21 | 7136.93 | 7074.21 | 0 |
| 1734970500 | 7095.47 | 74.29 | 1.06 | 7020.95 | 7096 | 7020.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
