FTSE Greece (FTWIGRC)

FTWIGRC
🏛️ 希腊 →
100.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 42.76 43.18 42.74 43.16 0.0M
2022-12-29 42.77 42.91 42.70 42.78 0.0M
2022-12-28 42.85 42.99 42.76 42.92 0.0M
2022-12-27 42.84 43.00 42.84 42.85 0.0M
2022-12-23 42.95 43.03 42.79 42.79 0.0M
2022-12-22 42.95 43.16 42.76 42.98 0.0M
2022-12-21 42.69 43.01 42.67 42.93 0.0M
2022-12-20 42.56 42.72 42.27 42.57 0.0M
2022-12-19 42.41 42.68 42.29 42.68 0.0M
2022-12-16 42.51 42.51 41.94 42.41 0.0M
2022-12-15 42.88 43.10 42.53 42.70 0.0M
2022-12-14 42.75 42.98 42.56 42.92 0.0M
2022-12-13 42.42 42.71 42.32 42.64 0.0M
2022-12-12 42.46 42.46 42.19 42.33 0.0M
2022-12-09 42.48 42.60 42.24 42.44 0.0M
2022-12-08 42.18 42.62 42.18 42.44 0.0M
2022-12-07 41.78 42.34 41.73 42.15 0.0M
2022-12-06 41.88 42.06 41.61 41.82 0.0M
2022-12-05 42.06 42.07 41.31 41.76 0.0M
2022-12-02 42.94 42.95 41.99 41.99 0.0M
2022-12-01 42.48 43.10 42.46 42.96 0.0M
2022-11-30 42.36 42.75 42.25 42.43 0.0M
2022-11-29 42.12 42.47 42.12 42.36 0.0M
2022-11-28 42.53 42.64 42.12 42.12 0.0M
2022-11-25 42.83 42.87 42.50 42.68 0.0M
2022-11-24 42.21 42.84 42.20 42.84 0.0M
2022-11-23 41.87 42.27 41.85 42.04 0.0M
2022-11-22 41.51 41.85 41.37 41.80 0.0M
2022-11-21 41.16 41.47 40.95 41.47 0.0M
2022-11-18 40.87 41.30 40.86 41.21 0.0M
2022-11-17 41.10 41.30 40.69 40.85 0.0M
2022-11-16 41.82 41.82 40.82 41.02 0.0M
2022-11-15 41.89 42.09 41.83 41.94 0.0M
2022-11-14 41.79 41.91 41.65 41.90 0.0M
2022-11-11 42.13 42.57 41.74 41.77 0.0M
2022-11-10 41.67 42.16 41.43 42.06 0.0M
2022-11-09 41.47 41.76 41.11 41.76 0.0M
2022-11-08 41.69 41.95 41.36 41.49 0.0M
2022-11-07 41.23 41.62 41.20 41.60 0.0M
2022-11-04 40.33 41.30 40.33 41.28 0.0M
2022-11-03 40.46 40.51 40.07 40.29 0.0M
2022-11-02 40.62 40.80 40.48 40.80 0.0M
2022-11-01 40.86 41.00 40.34 40.55 0.0M
2022-10-31 40.27 40.83 40.16 40.83 0.0M
2022-10-27 40.13 40.27 39.92 40.27 0.0M
2022-10-26 40.34 40.43 40.07 40.21 0.0M
2022-10-25 40.35 40.37 39.89 40.20 0.0M
2022-10-24 39.76 40.26 39.64 40.20 0.0M
2022-10-21 39.66 39.70 39.26 39.67 0.0M
2022-10-20 39.17 39.68 38.99 39.68 0.0M
2022-10-19 39.43 39.50 39.14 39.27 0.0M
2022-10-18 39.04 39.51 39.04 39.50 0.0M
2022-10-17 38.37 39.08 38.37 38.99 0.0M
2022-10-14 38.08 38.74 38.01 38.36 0.0M
2022-10-13 37.69 38.05 37.19 37.53 0.0M
2022-10-12 37.16 37.74 37.15 37.66 0.0M
2022-10-11 37.26 37.41 37.05 37.15 0.0M
2022-10-10 37.37 37.46 36.98 37.41 0.0M
2022-10-07 37.57 37.87 37.43 37.49 0.0M
2022-10-06 37.97 38.07 37.52 37.52 0.0M
2022-10-05 38.03 38.09 37.75 37.75 0.0M
2022-10-04 37.34 38.00 37.30 38.00 0.0M
2022-10-03 36.38 37.03 36.10 37.03 0.0M
2022-09-30 36.31 36.55 36.27 36.40 0.0M
2022-09-29 36.20 36.53 36.12 36.14 0.0M
2022-09-28 36.36 36.63 35.78 36.20 0.0M
2022-09-27 36.31 36.89 36.31 36.38 0.0M
2022-09-26 36.46 36.78 35.79 36.16 0.0M
2022-09-23 37.66 37.76 36.50 36.55 0.0M
2022-09-22 38.13 38.21 37.63 37.63 0.0M
2022-09-21 38.67 38.67 37.88 38.13 0.0M
2022-09-20 38.54 38.93 38.54 38.67 0.0M
2022-09-19 38.52 38.60 38.11 38.47 0.0M
2022-09-16 38.28 38.64 38.08 38.52 0.0M
2022-09-15 38.47 38.92 38.47 38.56 0.0M
2022-09-14 38.64 38.64 38.16 38.28 0.0M
2022-09-13 39.25 39.46 38.60 38.64 0.0M
2022-09-12 39.24 39.56 39.19 39.23 0.0M
2022-09-09 38.41 39.06 38.41 38.86 0.0M
2022-09-08 37.81 38.23 37.62 37.90 0.0M
2022-09-07 37.89 38.31 37.46 37.64 0.0M
2022-09-06 38.25 38.41 37.77 38.17 0.0M
2022-09-05 38.20 38.33 37.96 38.00 0.0M
2022-09-02 38.71 39.19 38.26 38.67 0.0M
2022-09-01 39.22 39.50 38.71 38.71 0.0M
2022-08-31 39.41 39.65 39.25 39.34 0.0M
2022-08-30 40.20 40.52 39.41 39.41 0.0M
2022-08-29 41.18 41.18 39.99 40.16 0.0M
2022-08-26 41.58 41.62 41.23 41.49 0.0M
2022-08-25 41.47 41.70 41.41 41.54 0.0M
2022-08-24 41.10 41.38 40.86 41.22 0.0M
2022-08-23 41.38 41.69 41.23 41.34 0.0M
2022-08-22 41.48 41.69 41.19 41.51 0.0M
2022-08-19 41.43 41.87 41.41 41.61 0.0M
2022-08-18 41.25 41.59 41.11 41.59 0.0M
2022-08-17 41.15 41.40 40.98 41.40 0.0M
2022-08-16 40.44 41.31 40.43 41.31 0.0M
2022-08-12 40.55 40.59 40.06 40.39 0.0M
2022-08-11 40.30 40.69 40.30 40.60 0.0M
2022-08-10 39.51 40.41 39.51 40.30 0.0M
2022-08-09 39.76 39.96 39.57 39.59 0.0M
2022-08-08 39.24 39.73 39.05 39.73 0.0M
2022-08-05 40.07 40.21 39.09 39.20 0.0M
2022-08-04 40.42 40.82 39.99 40.09 0.0M
2022-08-03 40.29 40.58 40.21 40.42 0.0M
2022-08-02 39.88 40.36 39.58 40.36 0.0M
2022-08-01 39.47 40.24 39.39 39.92 0.0M
2022-07-29 38.65 39.13 38.65 39.09 0.0M
2022-07-28 38.48 38.75 38.39 38.58 0.0M
2022-07-27 38.04 38.35 37.94 38.35 0.0M
2022-07-26 38.01 38.09 37.75 37.88 0.0M
2022-07-25 37.96 38.28 37.83 37.94 0.0M
2022-07-22 37.89 38.43 37.81 37.99 0.0M
2022-07-21 37.06 38.03 37.06 37.89 0.0M
2022-07-20 36.42 37.29 36.42 37.03 0.0M
2022-07-19 36.25 36.42 36.07 36.42 0.0M
2022-07-18 36.06 36.40 36.06 36.34 0.0M
2022-07-15 36.28 36.40 35.88 35.93 0.0M
2022-07-14 36.65 36.86 35.80 36.17 0.0M
2022-07-13 36.06 36.75 35.97 36.52 0.0M
2022-07-12 35.69 36.27 35.51 35.99 0.0M
2022-07-11 36.66 36.66 35.85 35.92 0.0M
2022-07-08 36.48 36.86 36.43 36.66 0.0M
2022-07-07 35.77 36.70 35.69 36.34 0.0M
2022-07-06 35.87 36.06 35.35 35.35 0.0M
2022-07-05 36.83 37.03 35.25 35.28 0.0M
2022-07-04 36.85 37.26 36.64 36.90 0.0M
2022-07-01 37.41 37.55 36.83 36.84 0.0M
2022-06-30 38.10 38.10 37.41 37.41 0.0M
2022-06-29 38.08 38.46 37.85 38.14 0.0M
2022-06-28 38.07 38.52 37.96 38.20 0.0M
2022-06-27 38.97 39.30 38.03 38.06 0.0M
2022-06-24 38.97 39.14 38.52 38.56 0.0M
2022-06-23 38.89 39.28 38.78 38.80 0.0M
2022-06-22 38.73 39.15 38.48 38.93 0.0M
2022-06-21 38.46 39.53 38.46 39.19 0.0M
2022-06-20 38.24 38.71 38.24 38.46 0.0M
2022-06-17 37.80 38.70 37.66 38.15 0.0M
2022-06-16 39.02 39.15 37.72 37.80 0.0M
2022-06-15 38.49 39.35 38.47 39.26 0.0M
2022-06-14 40.27 40.27 38.15 38.22 0.0M
2022-06-10 41.55 41.55 40.12 40.27 0.0M
2022-06-09 42.08 42.27 41.52 41.55 0.0M
2022-06-08 42.03 42.23 41.72 42.06 0.0M
2022-06-07 42.57 42.57 41.80 42.03 0.0M
2022-06-06 42.53 42.80 42.53 42.57 0.0M
2022-06-03 42.25 42.56 42.25 42.53 0.0M
2022-06-02 42.69 42.74 42.06 42.06 0.0M
2022-06-01 42.18 42.92 42.11 42.66 0.0M
2022-05-31 41.67 42.04 41.48 41.97 0.0M
2022-05-30 42.11 42.45 41.76 41.79 0.0M
2022-05-27 41.68 42.04 41.68 41.83 0.0M
2022-05-26 41.14 41.69 41.14 41.55 0.0M
2022-05-25 40.53 41.22 40.53 40.84 0.0M
2022-05-24 40.14 40.85 40.03 40.37 0.0M
2022-05-23 40.70 40.87 40.04 40.12 0.0M
2022-05-20 39.91 40.31 39.84 40.13 0.0M
2022-05-19 40.01 40.01 39.00 39.72 0.0M
2022-05-18 40.34 40.49 40.12 40.24 0.0M
2022-05-17 40.32 40.55 40.13 40.18 0.0M
2022-05-16 40.31 40.69 39.67 39.83 0.0M
2022-05-13 39.94 41.10 39.92 40.41 0.0M
2022-05-12 40.02 40.48 39.48 39.60 0.0M
2022-05-11 40.85 41.56 40.47 40.50 0.0M
2022-05-10 40.60 41.41 40.05 40.68 0.0M
2022-05-09 40.77 41.25 40.43 40.59 0.0M
2022-05-06 41.67 41.72 40.82 41.04 0.0M
2022-05-05 43.00 43.60 42.09 42.09 0.0M
2022-05-04 43.13 43.13 42.52 42.79 0.0M
2022-05-03 43.89 43.92 42.42 42.89 0.0M
2022-04-29 44.26 44.43 43.74 43.94 0.0M
2022-04-28 43.99 44.62 43.95 44.09 0.0M
2022-04-27 44.27 44.27 43.63 43.82 0.0M
2022-04-26 45.29 45.39 44.63 44.79 0.0M
2022-04-21 44.93 45.51 44.92 45.28 0.0M
2022-04-20 44.27 45.05 44.15 44.74 0.0M
2022-04-19 43.84 44.18 43.50 44.00 0.0M
2022-04-14 44.13 44.36 43.67 43.67 0.0M
2022-04-13 43.86 44.30 43.81 44.04 0.0M
2022-04-12 43.90 44.21 43.30 43.92 0.0M
2022-04-11 43.28 43.96 43.14 43.90 0.0M
2022-04-08 42.59 43.42 42.59 43.20 0.0M
2022-04-07 42.10 42.47 41.97 42.21 0.0M
2022-04-06 42.13 42.23 41.80 41.92 0.0M
2022-04-05 42.43 42.86 42.24 42.33 0.0M
2022-04-04 41.97 42.39 41.87 42.37 0.0M
2022-04-01 41.36 42.07 41.31 42.00 0.0M
2022-03-31 41.90 42.09 41.37 41.37 0.0M
2022-03-30 41.66 42.15 41.43 41.58 0.0M
2022-03-29 41.00 42.31 40.99 42.19 0.0M
2022-03-28 39.92 40.78 39.92 40.62 0.0M
2022-03-24 40.04 40.25 39.49 39.49 0.0M
2022-03-23 40.52 40.89 39.63 39.99 0.0M
2022-03-22 40.20 40.43 39.97 40.43 0.0M
2022-03-21 40.51 40.71 39.71 39.97 0.0M
2022-03-18 40.28 40.39 39.73 40.33 0.0M
2022-03-17 41.10 41.12 39.84 40.25 0.0M
2022-03-16 38.28 40.71 38.27 40.63 0.0M
2022-03-15 38.21 38.64 37.76 38.04 0.0M
2022-03-14 38.85 39.80 38.52 38.52 0.0M
2022-03-11 37.46 39.23 37.42 38.60 0.0M
2022-03-10 38.26 38.49 37.11 37.25 0.0M
2022-03-09 37.07 38.57 37.07 38.22 0.0M
2022-03-08 37.96 38.05 36.59 36.59 0.0M
2022-03-04 39.40 39.40 37.67 38.26 0.0M
2022-03-03 40.23 40.56 39.68 39.90 0.0M
2022-03-02 40.24 40.42 38.98 40.04 0.0M
2022-03-01 41.54 41.71 40.18 40.58 0.0M
2022-02-28 43.39 43.39 40.92 41.54 0.0M
2022-02-25 41.82 43.61 41.82 43.39 0.0M
2022-02-24 43.88 43.88 41.29 41.72 0.0M
2022-02-23 44.05 44.46 44.05 44.40 0.0M
2022-02-22 43.93 44.09 42.96 44.04 0.0M
2022-02-21 44.54 44.77 43.81 44.03 0.0M
2022-02-18 44.28 44.51 44.03 44.27 0.0M
2022-02-17 44.79 44.83 44.23 44.36 0.0M
2022-02-16 45.09 45.22 44.45 44.80 0.0M
2022-02-15 44.15 44.81 44.11 44.62 0.0M
2022-02-14 44.58 44.58 43.14 43.95 0.0M
2022-02-11 44.38 44.93 44.15 44.93 0.0M
2022-02-10 44.51 44.73 44.18 44.66 0.0M
2022-02-09 43.50 44.30 43.50 44.25 0.0M
2022-02-08 42.82 43.35 42.59 43.35 0.0M
2022-02-07 43.20 43.31 42.81 42.82 0.0M
2022-02-04 43.11 43.42 42.89 43.05 0.0M
2022-02-03 43.41 43.54 43.01 43.02 0.0M
2022-02-02 43.37 43.64 43.26 43.47 0.0M
2022-02-01 42.71 43.36 42.71 43.22 0.0M
2022-01-31 42.49 42.75 42.40 42.58 0.0M
2022-01-28 42.29 42.46 41.60 41.84 0.0M
2022-01-27 41.74 42.43 41.65 42.33 0.0M
2022-01-26 41.05 42.16 41.05 42.11 0.0M
2022-01-25 41.11 41.32 40.65 40.87 0.0M
2022-01-24 42.05 42.11 40.75 40.81 0.0M
2022-01-21 42.21 42.51 41.82 42.08 0.0M
2022-01-20 42.33 42.73 42.20 42.67 0.0M
2022-01-19 41.88 42.34 41.84 42.33 0.0M
2022-01-18 42.67 42.67 41.98 41.98 0.0M
2022-01-17 42.50 42.77 42.39 42.67 0.0M
2022-01-14 42.33 42.37 41.99 42.22 0.0M
2022-01-13 42.16 42.92 42.03 42.65 0.0M
2022-01-12 41.75 42.38 41.63 42.35 0.0M
2022-01-11 40.76 41.57 40.70 41.57 0.0M
2022-01-10 39.92 40.85 39.92 40.53 0.0M
2022-01-07 39.75 40.07 39.60 39.89 0.0M
2022-01-05 39.90 40.01 39.63 39.78 0.0M
2022-01-04 39.78 39.87 39.63 39.85 0.0M
2022-01-03 39.53 39.78 39.52 39.65 0.0M