FTSE Athex Real Estate (FTSE_RE)
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 | -22.06 | -0.479990948493 | 4595.92 | 4633.67 | 4515.4 | 0 | 0 | IX |
| 4 | -141.15 | -2.99363097851 | 4715.01 | 4817.58 | 4507 | 0 | 0 | IX |
| 12 | -233.14 | -4.8500104015 | 4807 | 4948.59 | 4507 | 0 | 0 | IX |
| 26 | -312.91 | -6.40320702632 | 4886.77 | 5120.52 | 4507 | 0 | 0 | IX |
| 52 | -426.14 | -8.5228 | 5000 | 5120.52 | 4507 | 0 | 0 | IX |
| 156 | -426.14 | -8.5228 | 5000 | 5120.52 | 4507 | 0 | 0 | IX |
| 260 | -426.14 | -8.5228 | 5000 | 5120.52 | 4507 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719328500 | 4603.58 | -27.53 | -0.59 | 4608.78 | 4631.11 | 4586.02 | 0 |
| 1718982900 | 4631.11 | 58.03 | 1.27 | 4573.08 | 4633.67 | 4549.4799 | 0 |
| 1718896500 | 4573.08 | 13.03 | 0.29 | 4565.95 | 4576.68 | 4515.4 | 0 |
| 1718810100 | 4560.05 | -21.37 | -0.47 | 4595.92 | 4598.62 | 4551 | 0 |
| 1718723700 | 4581.42 | 1.7 | 0.04 | 4603.32 | 4620.97 | 4576.9399 | 0 |
| 1718637300 | 4579.72 | 66.98 | 1.48 | 4540.75 | 4579.72 | 4507 | 0 |
| 1718378100 | 4512.74 | -48.51 | -1.06 | 4561.25 | 4587.27 | 4512.74 | 0 |
| 1718291700 | 4561.25 | -18.63 | -0.41 | 4594.63 | 4632.77 | 4552.4 | 0 |
| 1718205300 | 4579.88 | -39.54 | -0.86 | 4588.95 | 4619.42 | 4579.88 | 0 |
| 1718118900 | 4619.42 | -41.7 | -0.89 | 4643.66 | 4675.22 | 4613.51 | 0 |
| 1718032500 | 4661.12 | 20.58 | 0.44 | 4635.13 | 4661.51 | 4599.54 | 0 |
| 1717773300 | 4640.54 | -20.99 | -0.45 | 4660.27 | 4669.42 | 4623.7 | 0 |
| 1717686900 | 4661.53 | -33.13 | -0.71 | 4693.82 | 4743.95 | 4661.33 | 0 |
| 1717600500 | 4694.66 | 41.36 | 0.89 | 4653.3 | 4699.12 | 4646.51 | 0 |
| 1717514100 | 4653.3 | -37.06 | -0.79 | 4690.36 | 4705.34 | 4647.49 | 0 |
| 1717427700 | 4690.36 | 17.35 | 0.37 | 4681.86 | 4701.93 | 4671.08 | 0 |
| 1717168500 | 4673.01 | -13.13 | -0.28 | 4682.9399 | 4686.14 | 4651.36 | 0 |
| 1717082100 | 4686.14 | -8.51 | -0.18 | 4694.42 | 4817.58 | 4665.51 | 0 |
| 1716995700 | 4694.65 | -29.56 | -0.63 | 4715.01 | 4740.13 | 4684.26 | 0 |
| 1716909300 | 4724.21 | -18.06 | -0.38 | 4743.53 | 4753.31 | 4714.02 | 0 |
| 1716822900 | 4742.27 | 11.7 | 0.25 | 4742.37 | 4756.85 | 4720.92 | 0 |
| 1716563700 | 4730.57 | -11.52 | -0.24 | 4741.31 | 4748.11 | 4701.86 | 0 |
| 1716477300 | 4742.09 | -52.71 | -1.10 | 4809.55 | 4817.63 | 4726.77 | 0 |
| 1716390900 | 4794.8 | -30.47 | -0.63 | 4816.42 | 4837.39 | 4792.6899 | 0 |
| 1716304500 | 4825.27 | -8.38 | -0.17 | 4842.5 | 4842.5 | 4805.92 | 0 |
| 1716218100 | 4833.65 | 43.91 | 0.92 | 4789.74 | 4834.67 | 4783.49 | 0 |
| 1715958900 | 4789.74 | -65.89 | -1.36 | 4853.77 | 4892.78 | 4789.74 | 0 |
| 1715872500 | 4855.63 | -58.75 | -1.20 | 4924.33 | 4924.33 | 4855.63 | 0 |
| 1715786100 | 4914.38 | 47.02 | 0.97 | 4841.85 | 4914.38 | 4840.38 | 0 |
| 1715699700 | 4867.36 | -34.5 | -0.70 | 4901.86 | 4912.67 | 4855.47 | 0 |
| 1715613300 | 4901.86 | -14.7 | -0.30 | 4916.56 | 4928.54 | 4876.92 | 0 |
| 1715354100 | 4916.56 | -3.39 | -0.07 | 4926.89 | 4930.38 | 4892.06 | 0 |
| 1715267700 | 4919.95 | 22.12 | 0.45 | 4900.35 | 4931.51 | 4883.29 | 0 |
| 1715181300 | 4897.83 | 30.31 | 0.62 | 4867.52 | 4910.92 | 4862.35 | 0 |
| 1714662900 | 4867.52 | -2.7 | -0.06 | 4855.47 | 4891.13 | 4854.12 | 0 |
| 1714490100 | 4870.22 | 3.19 | 0.07 | 4867.03 | 4884.82 | 4840.77 | 0 |
| 1714403700 | 4867.03 | -13.73 | -0.28 | 4886.17 | 4900.15 | 4823.61 | 0 |
| 1714144500 | 4880.76 | 38.79 | 0.80 | 4842.6 | 4895.02 | 4841.97 | 0 |
| 1714058100 | 4841.97 | -47.94 | -0.98 | 4889.91 | 4892.07 | 4841.97 | 0 |
| 1713968400 | 4889.91 | -29.26 | -0.59 | 4919.17 | 4941.6899 | 4884.74 | 0 |
| 1713885300 | 4919.17 | -21.06 | -0.43 | 4943.1899 | 4948.59 | 4894.97 | 0 |
| 1713798900 | 4940.2299 | 72.13 | 1.48 | 4868.1 | 4946.04 | 4868.1 | 0 |
| 1713539700 | 4868.1 | 87.51 | 1.83 | 4780.59 | 4868.1 | 4768.54 | 0 |
| 1713453300 | 4780.59 | 72.09 | 1.53 | 4723.25 | 4782.28 | 4704.05 | 0 |
| 1713366900 | 4708.5 | 34.79 | 0.74 | 4673.71 | 4718.91 | 4673.52 | 0 |
| 1713280500 | 4673.71 | -72.82 | -1.53 | 4728.04 | 4746.9 | 4639.72 | 0 |
| 1713194100 | 4746.53 | -81.7 | -1.69 | 4791.7 | 4832.58 | 4736.95 | 0 |
| 1712934900 | 4828.2299 | -40.58 | -0.83 | 4859.96 | 4881.96 | 4803.63 | 0 |
| 1712848500 | 4868.81 | 10.86 | 0.22 | 4857.95 | 4869.76 | 4848.56 | 0 |
| 1712762100 | 4857.95 | -31.22 | -0.64 | 4892.12 | 4907.51 | 4850.9399 | 0 |
| 1712675700 | 4889.17 | 55.13 | 1.14 | 4825.1899 | 4895.29 | 4825.1899 | 0 |
| 1712589300 | 4834.04 | 46.98 | 0.98 | 4787.06 | 4852.54 | 4780.3 | 0 |
| 1712330100 | 4787.06 | -1.49 | -0.03 | 4776.12 | 4798.92 | 4761.34 | 0 |
| 1712243700 | 4788.55 | 3.94 | 0.08 | 4796.41 | 4810.7 | 4777.3 | 0 |
| 1712157300 | 4784.61 | -23.02 | -0.48 | 4807 | 4821.36 | 4784.61 | 0 |
| 1712070900 | 4807.63 | -50.05 | -1.03 | 4833.24 | 4864.22 | 4807.63 | 0 |
| 1711642500 | 4857.68 | 9.37 | 0.19 | 4846.83 | 4865.04 | 4833.49 | 0 |
| 1711556100 | 4848.31 | -10.88 | -0.22 | 4860.67 | 4871.03 | 4836.87 | 0 |
| 1711469700 | 4859.1899 | -21.8 | -0.45 | 4872.63 | 4889.24 | 4840.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
