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
2023-12-29 60.14 60.79 60.14 60.53 0.0M
2023-12-28 60.74 60.77 60.01 60.11 0.0M
2023-12-27 60.53 60.80 60.33 60.54 0.0M
2023-12-22 60.71 60.81 60.29 60.38 0.0M
2023-12-21 61.17 61.19 60.83 60.91 0.0M
2023-12-20 60.98 61.30 60.90 61.19 0.0M
2023-12-19 60.36 61.21 60.34 60.98 0.0M
2023-12-18 60.27 60.44 60.16 60.36 0.0M
2023-12-15 60.77 60.91 60.24 60.44 0.0M
2023-12-14 60.72 61.22 60.61 60.73 0.0M
2023-12-13 60.16 60.72 60.13 60.72 0.0M
2023-12-12 59.59 60.14 59.50 60.06 0.0M
2023-12-11 59.52 59.68 59.32 59.50 0.0M
2023-12-08 59.36 59.51 59.18 59.51 0.0M
2023-12-07 59.65 59.70 59.32 59.46 0.0M
2023-12-06 59.72 59.85 59.41 59.62 0.0M
2023-12-05 59.93 60.05 58.96 59.73 0.0M
2023-12-04 60.73 60.73 59.96 60.00 0.0M
2023-12-01 60.27 60.57 60.10 60.45 0.0M
2023-11-30 60.19 60.48 60.01 60.48 0.0M
2023-11-29 59.92 60.21 59.87 60.12 0.0M
2023-11-28 59.74 59.99 59.42 59.92 0.0M
2023-11-27 59.68 59.99 59.32 59.76 0.0M
2023-11-24 59.69 59.80 59.25 59.64 0.0M
2023-11-23 59.50 59.72 59.35 59.71 0.0M
2023-11-22 59.20 59.69 58.88 59.69 0.0M
2023-11-21 59.48 59.81 58.85 58.97 0.0M
2023-11-20 59.59 59.98 59.15 59.42 0.0M
2023-11-17 58.68 60.23 58.68 59.44 0.0M
2023-11-16 58.65 58.91 58.39 58.73 0.0M
2023-11-15 58.59 58.84 58.21 58.69 0.0M
2023-11-14 56.95 58.68 56.84 58.59 0.0M
2023-11-13 56.81 57.01 56.23 56.78 0.0M
2023-11-10 57.48 57.50 56.68 56.68 0.0M
2023-11-09 58.14 58.27 57.22 57.42 0.0M
2023-11-08 58.28 58.50 57.82 58.14 0.0M
2023-11-07 58.80 58.93 58.12 58.20 0.0M
2023-11-06 58.14 58.81 58.14 58.81 0.0M
2023-11-03 58.29 58.63 57.67 57.86 0.0M
2023-11-02 56.86 57.88 56.72 57.88 0.0M
2023-11-01 56.81 57.05 56.43 56.69 0.0M
2023-10-31 56.38 56.93 56.38 56.72 0.0M
2023-10-30 56.45 56.59 56.14 56.43 0.0M
2023-10-27 56.44 56.81 55.95 56.16 0.0M
2023-10-26 56.22 56.54 55.70 56.18 0.0M
2023-10-25 57.39 57.46 56.63 56.66 0.0M
2023-10-24 56.14 57.36 56.14 57.23 0.0M
2023-10-23 55.77 56.76 55.76 55.77 0.0M
2023-10-20 55.26 55.90 55.07 55.77 0.0M
2023-10-19 55.67 56.11 55.36 55.76 0.0M
2023-10-18 55.09 56.01 54.85 55.74 0.0M
2023-10-17 55.58 56.48 54.98 55.23 0.0M
2023-10-16 55.00 55.65 54.50 55.40 0.0M
2023-10-13 55.62 55.85 54.65 55.09 0.0M
2023-10-12 55.91 57.06 55.45 55.74 0.0M
2023-10-11 54.62 55.71 54.49 55.47 0.0M
2023-10-10 52.50 55.02 52.50 54.65 0.0M
2023-10-09 52.41 52.87 51.63 52.01 0.0M
2023-10-06 53.97 54.61 53.13 53.22 0.0M
2023-10-05 54.75 55.07 53.94 53.98 0.0M
2023-10-04 53.94 54.98 53.69 54.66 0.0M
2023-10-03 55.38 55.77 54.22 54.32 0.0M
2023-10-02 56.47 56.89 55.42 55.42 0.0M
2023-09-29 55.66 56.64 55.52 56.39 0.0M
2023-09-28 56.37 56.64 55.36 55.66 0.0M
2023-09-27 57.51 57.96 56.13 56.36 0.0M
2023-09-26 57.41 57.74 56.93 57.53 0.0M
2023-09-25 57.59 58.79 57.42 57.42 0.0M
2023-09-22 56.17 57.50 56.17 57.32 0.0M
2023-09-21 55.71 56.39 55.14 56.06 0.0M
2023-09-20 57.63 58.00 55.60 55.80 0.0M
2023-09-19 58.89 59.19 57.07 57.51 0.0M
2023-09-18 58.96 59.62 58.68 58.92 0.0M
2023-09-15 58.16 59.19 58.11 58.96 0.0M
2023-09-14 57.00 57.68 56.56 57.59 0.0M
2023-09-13 58.37 58.37 56.79 57.14 0.0M
2023-09-12 58.49 58.92 57.52 58.15 0.0M
2023-09-11 59.88 60.31 58.08 58.39 0.0M
2023-09-08 58.44 59.25 57.69 59.05 0.0M
2023-09-07 59.71 59.72 58.08 58.42 0.0M
2023-09-06 59.84 59.96 59.17 59.59 0.0M
2023-09-05 59.16 60.23 58.88 59.70 0.0M
2023-09-04 61.24 61.45 59.15 59.15 0.0M
2023-09-01 61.84 61.96 60.91 61.08 0.0M
2023-08-31 62.34 62.42 61.61 61.61 0.0M
2023-08-30 62.01 62.36 61.80 61.92 0.0M
2023-08-29 61.83 62.39 61.83 62.02 0.0M
2023-08-28 61.41 61.98 61.41 61.85 0.0M
2023-08-25 60.81 61.22 60.60 61.03 0.0M
2023-08-24 61.01 61.41 60.87 60.91 0.0M
2023-08-23 61.54 61.92 60.91 61.01 0.0M
2023-08-22 60.80 61.78 60.80 61.40 0.0M
2023-08-21 59.12 60.97 59.12 60.45 0.0M
2023-08-18 60.06 60.06 59.13 59.23 0.0M
2023-08-17 59.63 60.21 59.59 60.06 0.0M
2023-08-16 59.52 60.09 59.00 59.81 0.0M
2023-08-14 59.91 60.09 58.93 59.69 0.0M
2023-08-11 61.61 61.65 59.92 60.26 0.0M
2023-08-10 61.86 61.91 61.34 61.60 0.0M
2023-08-09 61.64 62.09 61.64 61.79 0.0M
2023-08-08 61.89 62.06 61.60 61.60 0.0M
2023-08-07 62.24 62.50 61.92 62.03 0.0M
2023-08-04 61.82 62.32 61.82 62.10 0.0M
2023-08-03 61.36 61.94 60.85 61.81 0.0M
2023-08-02 61.39 61.52 60.11 61.33 0.0M
2023-08-01 62.68 63.27 61.87 62.16 0.0M
2023-07-31 62.76 63.33 62.68 62.68 0.0M
2023-07-28 63.12 63.22 62.19 62.58 0.0M
2023-07-27 63.19 63.60 63.11 63.15 0.0M
2023-07-26 63.26 63.38 62.86 63.24 0.0M
2023-07-25 63.00 63.43 62.88 63.20 0.0M
2023-07-24 62.93 63.16 62.52 62.76 0.0M
2023-07-21 63.18 63.34 62.92 62.93 0.0M
2023-07-20 62.79 63.22 62.72 63.18 0.0M
2023-07-19 62.20 62.97 62.13 62.69 0.0M
2023-07-18 61.06 62.11 61.06 61.81 0.0M
2023-07-17 61.93 62.00 60.95 61.10 0.0M
2023-07-14 61.94 62.09 61.60 61.94 0.0M
2023-07-13 62.23 62.30 61.53 61.69 0.0M
2023-07-12 61.66 62.17 61.34 61.99 0.0M
2023-07-11 60.00 61.87 60.00 61.64 0.0M
2023-07-10 59.32 60.27 59.26 59.95 0.0M
2023-07-07 59.58 59.73 59.11 59.32 0.0M
2023-07-06 60.34 60.34 59.23 59.62 0.0M
2023-07-05 60.48 60.63 59.96 60.34 0.0M
2023-07-04 60.69 60.87 60.31 60.75 0.0M
2023-07-03 60.37 60.64 60.14 60.64 0.0M
2023-06-30 60.28 60.50 59.68 59.83 0.0M
2023-06-29 58.25 60.04 58.25 59.88 0.0M
2023-06-28 57.40 58.28 57.40 58.08 0.0M
2023-06-27 57.35 57.87 56.91 57.40 0.0M
2023-06-26 59.03 59.08 56.92 57.31 0.0M
2023-06-23 58.76 59.34 58.76 58.95 0.0M
2023-06-22 59.19 59.25 58.65 58.76 0.0M
2023-06-21 59.02 59.64 58.93 59.33 0.0M
2023-06-20 59.20 59.24 58.48 59.02 0.0M
2023-06-19 59.89 60.03 59.21 59.24 0.0M
2023-06-16 59.44 60.09 59.30 59.86 0.0M
2023-06-15 59.56 59.68 58.99 59.40 0.0M
2023-06-14 59.58 59.75 59.33 59.54 0.0M
2023-06-13 59.12 59.42 58.81 59.31 0.0M
2023-06-12 59.19 59.71 59.10 59.12 0.0M
2023-06-09 58.75 59.33 58.61 58.91 0.0M
2023-06-08 58.54 58.70 58.02 58.70 0.0M
2023-06-07 58.22 58.96 58.13 58.49 0.0M
2023-06-06 56.54 58.08 56.54 58.08 0.0M
2023-06-02 56.38 56.63 56.11 56.55 0.0M
2023-06-01 56.69 57.15 55.95 55.95 0.0M
2023-05-31 56.93 56.93 56.41 56.41 0.0M
2023-05-30 57.63 57.78 56.74 56.79 0.0M
2023-05-29 57.45 57.86 56.95 57.57 0.0M
2023-05-26 56.32 57.33 56.32 56.97 0.0M
2023-05-25 55.62 56.47 55.62 56.05 0.0M
2023-05-24 56.25 56.31 55.54 55.54 0.0M
2023-05-23 56.79 57.58 56.44 56.46 0.0M
2023-05-22 52.51 57.43 52.51 56.49 0.0M
2023-05-19 52.13 52.52 51.95 52.45 0.0M
2023-05-18 52.44 52.63 52.09 52.16 0.0M
2023-05-17 52.61 52.76 52.35 52.35 0.0M
2023-05-16 51.67 52.65 51.31 52.61 0.0M
2023-05-15 51.75 52.19 51.57 51.57 0.0M
2023-05-12 51.74 51.96 51.42 51.70 0.0M
2023-05-11 52.43 52.52 51.70 51.80 0.0M
2023-05-10 51.89 52.38 51.75 52.37 0.0M
2023-05-09 51.92 51.98 51.54 51.88 0.0M
2023-05-08 51.16 51.85 51.03 51.77 0.0M
2023-05-05 50.44 51.13 50.44 50.94 0.0M
2023-05-04 50.30 50.61 49.99 50.41 0.0M
2023-05-03 49.67 50.32 49.67 50.28 0.0M
2023-05-02 49.66 49.89 49.22 49.80 0.0M
2023-04-28 50.36 50.65 49.70 49.73 0.0M
2023-04-27 50.24 50.50 50.19 50.35 0.0M
2023-04-26 49.93 50.38 49.48 50.38 0.0M
2023-04-25 50.93 50.93 50.03 50.13 0.0M
2023-04-24 51.36 51.51 50.67 50.97 0.0M
2023-04-21 51.04 51.42 50.85 51.32 0.0M
2023-04-20 51.00 51.31 50.66 50.98 0.0M
2023-04-19 51.78 51.90 51.01 51.21 0.0M
2023-04-18 51.20 51.95 51.20 51.74 0.0M
2023-04-13 50.57 50.99 50.57 50.88 0.0M
2023-04-12 50.47 50.82 50.47 50.57 0.0M
2023-04-11 49.45 50.44 49.45 50.38 0.0M
2023-04-06 49.24 49.61 49.20 49.45 0.0M
2023-04-05 49.10 49.42 48.99 49.28 0.0M
2023-04-04 49.35 49.90 49.25 49.39 0.0M
2023-04-03 48.80 49.47 48.80 49.29 0.0M
2023-03-31 48.34 48.78 48.14 48.58 0.0M
2023-03-30 47.94 48.33 47.94 48.30 0.0M
2023-03-29 47.11 47.60 46.65 47.60 0.0M
2023-03-28 47.87 48.01 47.01 47.17 0.0M
2023-03-27 47.47 47.79 47.06 47.63 0.0M
2023-03-24 48.63 48.63 46.80 46.91 0.0M
2023-03-23 48.24 48.79 48.12 48.75 0.0M
2023-03-22 49.17 49.38 48.35 48.35 0.0M
2023-03-21 48.29 48.92 48.20 48.86 0.0M
2023-03-20 46.72 47.75 46.06 47.75 0.0M
2023-03-17 48.26 48.75 47.12 47.24 0.0M
2023-03-16 48.06 48.79 47.12 47.83 0.0M
2023-03-15 50.57 50.57 47.56 47.66 0.0M
2023-03-14 48.97 50.44 48.45 50.24 0.0M
2023-03-13 48.43 48.95 47.56 48.91 0.0M
2023-03-10 50.31 50.35 49.16 49.20 0.0M
2023-03-09 50.55 51.39 50.52 50.71 0.0M
2023-03-08 50.46 50.80 50.00 50.45 0.0M
2023-03-07 50.92 51.32 49.76 50.66 0.0M
2023-03-06 52.34 52.34 50.59 51.03 0.0M
2023-03-03 52.95 53.12 51.95 52.68 0.0M
2023-03-02 52.75 52.92 52.01 52.83 0.0M
2023-03-01 53.06 54.06 52.73 53.52 0.0M
2023-02-28 52.34 53.10 52.08 53.10 0.0M
2023-02-24 52.54 52.77 52.16 52.21 0.0M
2023-02-23 51.92 52.58 51.62 52.49 0.0M
2023-02-22 52.69 52.90 51.70 51.70 0.0M
2023-02-21 52.91 53.04 52.28 52.90 0.0M
2023-02-20 51.75 52.98 51.75 52.98 0.0M
2023-02-17 50.85 51.84 50.50 51.73 0.0M
2023-02-16 51.23 51.42 50.88 51.10 0.0M
2023-02-15 51.28 51.69 50.35 51.11 0.0M
2023-02-14 51.88 52.04 50.92 51.29 0.0M
2023-02-13 50.78 52.16 50.78 51.77 0.0M
2023-02-10 50.92 51.23 50.26 50.75 0.0M
2023-02-09 50.43 51.29 50.17 50.87 0.0M
2023-02-08 49.09 50.23 49.09 50.23 0.0M
2023-02-07 48.69 49.30 48.68 49.09 0.0M
2023-02-06 48.56 48.85 48.28 48.62 0.0M
2023-02-03 48.42 48.84 48.23 48.64 0.0M
2023-02-02 48.38 48.70 48.16 48.42 0.0M
2023-02-01 48.04 48.36 47.70 48.17 0.0M
2023-01-31 48.00 48.22 47.62 47.80 0.0M
2023-01-30 47.47 48.04 47.38 48.04 0.0M
2023-01-27 47.03 47.47 46.95 47.47 0.0M
2023-01-26 46.41 47.11 46.41 46.84 0.0M
2023-01-25 46.38 46.62 45.89 46.22 0.0M
2023-01-24 46.77 47.09 46.31 46.46 0.0M
2023-01-23 46.02 46.78 45.92 46.72 0.0M
2023-01-20 45.33 45.83 45.33 45.83 0.0M
2023-01-19 46.06 46.06 45.10 45.25 0.0M
2023-01-18 46.26 46.41 46.07 46.23 0.0M
2023-01-17 45.99 46.37 45.84 46.19 0.0M
2023-01-16 45.27 45.95 45.27 45.95 0.0M
2023-01-13 45.08 45.35 45.03 45.19 0.0M
2023-01-12 45.15 45.15 44.86 45.06 0.0M
2023-01-11 44.92 45.18 44.74 45.04 0.0M
2023-01-10 44.91 45.10 44.67 44.86 0.0M
2023-01-09 44.66 45.05 44.54 45.05 0.0M
2023-01-05 44.03 44.45 43.90 44.45 0.0M
2023-01-04 43.93 44.22 43.88 44.03 0.0M
2023-01-03 43.69 43.97 43.56 43.95 0.0M
2023-01-02 43.33 43.60 43.16 43.47 0.0M