FTSE/ATHEX Large Cap (ATF)

ATF
🏛️ 希腊 →
5,128.42
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
2021-12-31 2,144.87 2,151.61 2,142.51 2,148.86 0.0M
2021-12-30 2,148.02 2,152.67 2,141.63 2,142.11 0.0M
2021-12-29 2,131.91 2,154.73 2,131.91 2,148.77 0.0M
2021-12-28 2,129.62 2,146.14 2,129.62 2,137.72 0.0M
2021-12-27 2,135.14 2,139.34 2,126.39 2,129.35 0.0M
2021-12-23 2,121.93 2,143.09 2,121.93 2,141.95 0.0M
2021-12-22 2,113.67 2,125.10 2,113.67 2,123.62 0.0M
2021-12-21 2,111.31 2,123.54 2,107.80 2,115.44 0.0M
2021-12-20 2,098.68 2,101.04 2,072.78 2,101.04 0.0M
2021-12-17 2,144.32 2,144.32 2,120.92 2,128.71 0.0M
2021-12-16 2,133.37 2,152.33 2,133.37 2,145.60 0.0M
2021-12-15 2,124.14 2,138.09 2,112.49 2,119.64 0.0M
2021-12-14 2,133.06 2,135.69 2,110.68 2,127.18 0.0M
2021-12-13 2,165.85 2,175.13 2,128.98 2,131.91 0.0M
2021-12-10 2,155.21 2,167.30 2,149.37 2,161.64 0.0M
2021-12-09 2,150.29 2,162.41 2,148.66 2,162.41 0.0M
2021-12-08 2,147.23 2,156.83 2,142.93 2,146.36 0.0M
2021-12-07 2,129.81 2,148.00 2,129.35 2,145.99 0.0M
2021-12-06 2,111.67 2,122.44 2,100.50 2,110.68 0.0M
2021-12-03 2,106.58 2,126.85 2,106.58 2,111.31 0.0M
2021-12-02 2,093.59 2,106.00 2,083.03 2,101.38 0.0M
2021-12-01 2,082.65 2,105.31 2,082.65 2,100.82 0.0M
2021-11-30 2,072.15 2,078.09 2,052.58 2,077.72 0.0M
2021-11-29 2,073.23 2,101.66 2,072.87 2,088.37 0.0M
2021-11-26 2,143.17 2,143.17 2,055.05 2,058.55 0.0M
2021-11-25 2,144.07 2,158.32 2,139.81 2,158.04 0.0M
2021-11-24 2,138.54 2,153.04 2,128.46 2,133.09 0.0M
2021-11-23 2,165.63 2,165.63 2,143.33 2,144.58 0.0M
2021-11-22 2,200.95 2,207.61 2,181.03 2,181.03 0.0M
2021-11-19 2,225.34 2,232.96 2,193.41 2,206.03 0.0M
2021-11-18 2,218.37 2,238.41 2,218.37 2,224.80 0.0M
2021-11-17 2,193.33 2,215.09 2,191.77 2,212.15 0.0M
2021-11-16 2,195.41 2,218.05 2,190.00 2,191.18 0.0M
2021-11-15 2,202.46 2,203.04 2,191.46 2,192.20 0.0M
2021-11-12 2,216.85 2,224.03 2,202.40 2,202.72 0.0M
2021-11-11 2,210.08 2,215.49 2,196.47 2,212.57 0.0M
2021-11-10 2,218.44 2,218.44 2,199.13 2,212.80 0.0M
2021-11-09 2,222.23 2,229.60 2,216.63 2,217.53 0.0M
2021-11-08 2,199.67 2,226.32 2,189.66 2,224.59 0.0M
2021-11-05 2,202.50 2,203.74 2,173.78 2,195.70 0.0M
2021-11-04 2,201.22 2,210.52 2,197.17 2,200.54 0.0M
2021-11-03 2,188.50 2,206.14 2,188.50 2,199.71 0.0M
2021-11-02 2,185.83 2,190.98 2,180.14 2,185.57 0.0M
2021-11-01 2,179.71 2,205.11 2,179.63 2,187.87 0.0M
2021-10-29 2,194.46 2,194.92 2,162.13 2,171.20 0.0M
2021-10-27 2,182.06 2,195.75 2,180.04 2,194.14 0.0M
2021-10-26 2,183.63 2,192.03 2,178.74 2,180.85 0.0M
2021-10-25 2,201.75 2,201.75 2,174.83 2,177.63 0.0M
2021-10-22 2,196.13 2,206.19 2,192.28 2,192.28 0.0M
2021-10-21 2,200.49 2,200.49 2,184.40 2,192.46 0.0M
2021-10-20 2,176.99 2,199.66 2,175.85 2,199.35 0.0M
2021-10-19 2,154.21 2,175.99 2,152.82 2,175.99 0.0M
2021-10-18 2,160.46 2,175.39 2,151.49 2,154.82 0.0M
2021-10-15 2,155.88 2,163.63 2,149.07 2,163.62 0.0M
2021-10-14 2,140.93 2,153.24 2,137.25 2,148.53 0.0M
2021-10-13 2,152.39 2,168.69 2,134.85 2,135.63 0.0M
2021-10-12 2,127.31 2,155.16 2,127.31 2,155.16 0.0M
2021-10-11 2,154.50 2,155.35 2,137.72 2,139.09 0.0M
2021-10-08 2,149.63 2,165.92 2,142.92 2,157.41 0.0M
2021-10-07 2,127.97 2,156.28 2,127.97 2,149.46 0.0M
2021-10-06 2,129.31 2,129.31 2,108.90 2,119.05 0.0M
2021-10-05 2,102.08 2,134.34 2,100.78 2,133.75 0.0M
2021-10-04 2,104.68 2,122.35 2,101.09 2,110.86 0.0M
2021-10-01 2,081.89 2,113.60 2,065.80 2,108.72 0.0M
2021-09-30 2,099.28 2,112.91 2,085.31 2,095.08 0.0M
2021-09-29 2,077.86 2,095.19 2,064.29 2,093.27 0.0M
2021-09-28 2,110.83 2,111.40 2,076.70 2,076.92 0.0M
2021-09-27 2,104.19 2,123.16 2,104.19 2,113.49 0.0M
2021-09-24 2,128.45 2,128.45 2,090.33 2,107.40 0.0M
2021-09-23 2,168.60 2,177.91 2,136.51 2,142.80 0.0M
2021-09-22 2,163.90 2,168.50 2,152.78 2,157.49 0.0M
2021-09-21 2,158.31 2,171.80 2,144.83 2,160.65 0.0M
2021-09-20 2,177.16 2,177.16 2,142.17 2,155.78 0.0M
2021-09-17 2,198.79 2,207.07 2,187.01 2,207.07 0.0M
2021-09-16 2,181.39 2,193.99 2,181.39 2,193.71 0.0M
2021-09-15 2,181.77 2,183.79 2,169.02 2,176.47 0.0M
2021-09-14 2,179.59 2,182.69 2,164.69 2,182.56 0.0M
2021-09-13 2,178.13 2,188.74 2,172.95 2,179.06 0.0M
2021-09-10 2,159.64 2,176.13 2,156.18 2,168.13 0.0M
2021-09-09 2,172.18 2,172.18 2,144.46 2,162.87 0.0M
2021-09-08 2,173.70 2,176.56 2,147.20 2,176.56 0.0M
2021-09-07 2,203.92 2,209.00 2,184.59 2,184.70 0.0M
2021-09-06 2,203.65 2,212.59 2,188.17 2,204.16 0.0M
2021-09-03 2,200.82 2,208.53 2,190.82 2,200.59 0.0M
2021-09-02 2,208.15 2,211.10 2,189.98 2,202.22 0.0M
2021-09-01 2,223.71 2,228.63 2,203.13 2,203.74 0.0M
2021-08-31 2,228.74 2,233.30 2,205.96 2,214.27 0.0M
2021-08-30 2,193.52 2,226.37 2,193.52 2,225.94 0.0M
2021-08-27 2,191.10 2,194.34 2,185.49 2,192.02 0.0M
2021-08-26 2,186.82 2,194.89 2,182.33 2,194.51 0.0M
2021-08-25 2,172.52 2,190.88 2,169.97 2,189.32 0.0M
2021-08-24 2,149.87 2,179.91 2,149.87 2,171.16 0.0M
2021-08-23 2,119.43 2,150.95 2,119.43 2,145.73 0.0M
2021-08-20 2,105.29 2,118.34 2,100.58 2,110.21 0.0M
2021-08-19 2,142.27 2,142.27 2,104.47 2,111.15 0.0M
2021-08-18 2,162.33 2,166.12 2,150.37 2,154.57 0.0M
2021-08-17 2,156.24 2,162.73 2,147.81 2,160.54 0.0M
2021-08-16 2,141.64 2,156.11 2,131.44 2,155.65 0.0M
2021-08-13 2,141.95 2,151.63 2,140.63 2,145.90 0.0M
2021-08-12 2,159.13 2,167.38 2,141.50 2,143.98 0.0M
2021-08-11 2,154.80 2,162.89 2,150.81 2,161.64 0.0M
2021-08-10 2,141.62 2,156.52 2,141.62 2,154.66 0.0M
2021-08-09 2,138.47 2,150.60 2,129.67 2,144.15 0.0M
2021-08-06 2,166.27 2,168.84 2,136.63 2,145.56 0.0M
2021-08-05 2,158.26 2,174.35 2,158.26 2,169.54 0.0M
2021-08-04 2,152.84 2,162.08 2,150.04 2,152.23 0.0M
2021-08-03 2,155.83 2,167.39 2,145.55 2,151.95 0.0M
2021-08-02 2,137.15 2,160.27 2,137.15 2,158.94 0.0M
2021-07-30 2,121.62 2,132.69 2,111.79 2,132.69 0.0M
2021-07-29 2,100.63 2,120.26 2,100.63 2,115.65 0.0M
2021-07-28 2,096.33 2,110.53 2,085.77 2,101.47 0.0M
2021-07-27 2,079.24 2,099.39 2,071.52 2,095.74 0.0M
2021-07-26 2,069.62 2,082.80 2,055.93 2,081.40 0.0M
2021-07-23 2,057.88 2,072.07 2,057.88 2,069.09 0.0M
2021-07-22 2,054.85 2,065.48 2,046.81 2,053.72 0.0M
2021-07-21 2,014.59 2,046.59 2,014.59 2,045.55 0.0M
2021-07-20 2,007.87 2,020.65 1,998.18 2,008.42 0.0M
2021-07-19 2,076.87 2,076.87 1,985.94 1,995.96 0.0M
2021-07-16 2,077.89 2,091.74 2,075.21 2,081.33 0.0M
2021-07-15 2,092.03 2,098.41 2,073.77 2,076.13 0.0M
2021-07-14 2,097.04 2,108.02 2,083.37 2,098.71 0.0M
2021-07-13 2,111.57 2,115.33 2,091.67 2,098.93 0.0M
2021-07-12 2,115.30 2,143.35 2,112.24 2,114.97 0.0M
2021-07-09 2,072.82 2,114.61 2,072.82 2,110.76 0.0M
2021-07-08 2,106.75 2,106.75 2,066.43 2,074.29 0.0M
2021-07-07 2,122.75 2,133.94 2,113.50 2,114.39 0.0M
2021-07-06 2,116.38 2,120.54 2,101.63 2,119.63 0.0M
2021-07-05 2,138.59 2,140.92 2,114.90 2,118.73 0.0M
2021-07-02 2,149.86 2,157.29 2,138.14 2,141.60 0.0M
2021-07-01 2,151.81 2,155.34 2,144.48 2,145.76 0.0M
2021-06-30 2,167.95 2,171.17 2,138.15 2,140.14 0.0M
2021-06-29 2,182.52 2,187.66 2,160.75 2,166.99 0.0M
2021-06-28 2,202.68 2,203.87 2,182.14 2,186.15 0.0M
2021-06-25 2,198.34 2,198.66 2,181.93 2,195.46 0.0M
2021-06-24 2,197.97 2,207.75 2,195.98 2,199.28 0.0M
2021-06-23 2,200.34 2,212.29 2,200.34 2,201.23 0.0M
2021-06-22 2,192.57 2,210.11 2,191.31 2,196.22 0.0M
2021-06-18 2,217.68 2,218.93 2,192.16 2,192.16 0.0M
2021-06-17 2,213.45 2,221.86 2,203.93 2,216.02 0.0M
2021-06-16 2,233.27 2,233.90 2,209.21 2,209.44 0.0M
2021-06-15 2,251.60 2,253.33 2,230.56 2,234.00 0.0M
2021-06-14 2,255.73 2,259.27 2,239.34 2,254.14 0.0M
2021-06-11 2,247.25 2,253.57 2,244.49 2,252.74 0.0M
2021-06-10 2,214.22 2,248.82 2,214.22 2,248.36 0.0M
2021-06-09 2,217.62 2,225.49 2,211.23 2,219.48 0.0M
2021-06-08 2,182.60 2,220.17 2,182.60 2,220.17 0.0M
2021-06-07 2,188.54 2,201.90 2,185.67 2,186.08 0.0M
2021-06-04 2,171.56 2,192.76 2,167.07 2,188.07 0.0M
2021-06-03 2,175.11 2,181.74 2,161.74 2,168.79 0.0M
2021-06-02 2,168.95 2,189.11 2,168.56 2,183.52 0.0M
2021-06-01 2,174.96 2,177.08 2,156.34 2,166.02 0.0M
2021-05-31 2,154.41 2,167.17 2,154.41 2,167.17 0.0M
2021-05-28 2,144.23 2,161.28 2,144.23 2,148.05 0.0M
2021-05-27 2,109.75 2,146.78 2,109.04 2,138.50 0.0M
2021-05-26 2,102.01 2,121.14 2,098.14 2,108.26 0.0M
2021-05-25 2,125.66 2,131.25 2,090.49 2,090.49 0.0M
2021-05-24 2,090.85 2,125.25 2,090.85 2,122.58 0.0M
2021-05-21 2,161.82 2,162.68 2,046.02 2,085.55 0.0M
2021-05-20 2,135.61 2,157.48 2,119.21 2,151.31 0.0M
2021-05-19 2,165.51 2,171.28 2,129.26 2,134.27 0.0M
2021-05-18 2,198.60 2,207.09 2,180.59 2,180.59 0.0M
2021-05-17 2,199.60 2,216.33 2,186.95 2,188.14 0.0M
2021-05-14 2,192.99 2,200.22 2,174.54 2,199.51 0.0M
2021-05-13 2,142.92 2,194.44 2,131.84 2,180.45 0.0M
2021-05-12 2,181.52 2,195.49 2,162.21 2,171.11 0.0M
2021-05-11 2,183.84 2,183.84 2,157.67 2,180.79 0.0M
2021-05-10 2,200.10 2,230.31 2,199.94 2,210.68 0.0M
2021-05-07 2,215.18 2,220.06 2,176.47 2,189.31 0.0M
2021-05-06 2,212.15 2,232.21 2,203.95 2,215.65 0.0M
2021-05-05 2,221.09 2,223.16 2,205.98 2,214.34 0.0M
2021-04-29 2,216.24 2,234.40 2,212.69 2,212.69 0.0M
2021-04-28 2,191.79 2,208.74 2,175.15 2,208.74 0.0M
2021-04-27 2,219.45 2,230.22 2,190.16 2,190.16 0.0M
2021-04-26 2,196.36 2,231.84 2,196.36 2,215.04 0.0M
2021-04-23 2,167.86 2,179.08 2,155.23 2,178.30 0.0M
2021-04-22 2,130.40 2,174.72 2,130.40 2,164.47 0.0M
2021-04-21 2,124.71 2,138.45 2,109.31 2,120.24 0.0M
2021-04-20 2,112.61 2,138.98 2,101.18 2,125.04 0.0M
2021-04-19 2,165.32 2,168.39 2,111.90 2,117.49 0.0M
2021-04-16 2,190.11 2,201.66 2,174.59 2,176.13 0.0M
2021-04-15 2,189.74 2,198.39 2,183.73 2,194.09 0.0M
2021-04-14 2,178.92 2,188.02 2,165.81 2,184.08 0.0M
2021-04-13 2,179.68 2,187.89 2,166.83 2,179.87 0.0M
2021-04-12 2,161.96 2,186.78 2,160.63 2,173.32 0.0M
2021-04-09 2,134.33 2,156.17 2,132.46 2,156.14 0.0M
2021-04-08 2,129.96 2,142.93 2,127.58 2,139.16 0.0M
2021-04-07 2,121.90 2,140.35 2,114.87 2,131.47 0.0M
2021-04-06 2,118.34 2,138.45 2,114.45 2,117.98 0.0M
2021-04-01 2,083.06 2,110.34 2,082.77 2,106.65 0.0M
2021-03-31 2,098.46 2,100.42 2,072.93 2,077.11 0.0M
2021-03-30 2,087.26 2,099.08 2,073.30 2,099.08 0.0M
2021-03-29 2,060.84 2,097.03 2,060.84 2,078.36 0.0M
2021-03-26 2,022.22 2,056.09 2,020.47 2,050.87 0.0M
2021-03-24 1,992.62 2,015.51 1,990.99 2,011.74 0.0M
2021-03-23 1,999.27 2,014.91 1,976.46 1,997.52 0.0M
2021-03-22 1,994.57 2,012.28 1,986.05 2,002.45 0.0M
2021-03-19 2,024.67 2,024.67 1,994.76 2,004.43 0.0M
2021-03-18 2,071.62 2,077.30 2,019.61 2,033.06 0.0M
2021-03-17 2,073.82 2,074.69 2,059.93 2,064.04 0.0M
2021-03-16 2,058.88 2,074.46 2,049.62 2,072.52 0.0M
2021-03-12 2,044.15 2,046.84 2,027.70 2,045.11 0.0M
2021-03-11 2,029.91 2,045.72 2,026.03 2,045.59 0.0M
2021-03-10 2,015.55 2,026.61 1,998.53 2,021.01 0.0M
2021-03-09 1,991.54 2,020.24 1,989.43 2,011.33 0.0M
2021-03-08 1,986.37 2,003.25 1,981.64 1,985.14 0.0M
2021-03-05 1,955.14 1,984.03 1,948.65 1,983.83 0.0M
2021-03-04 1,953.06 1,970.11 1,944.17 1,964.35 0.0M
2021-03-03 1,969.64 1,995.73 1,960.90 1,960.97 0.0M
2021-03-02 1,920.99 1,967.02 1,916.47 1,964.88 0.0M
2021-03-01 1,901.77 1,942.01 1,901.77 1,918.10 0.0M
2021-02-26 1,849.12 1,892.66 1,848.17 1,892.53 0.0M
2021-02-25 1,851.53 1,876.96 1,851.16 1,875.02 0.0M
2021-02-24 1,839.24 1,869.80 1,839.24 1,839.89 0.0M
2021-02-23 1,865.43 1,875.43 1,830.92 1,836.52 0.0M
2021-02-22 1,846.69 1,875.14 1,837.75 1,855.35 0.0M
2021-02-19 1,853.90 1,870.89 1,850.53 1,852.78 0.0M
2021-02-18 1,877.92 1,887.75 1,851.95 1,851.95 0.0M
2021-02-17 1,884.24 1,896.19 1,865.09 1,873.84 0.0M
2021-02-16 1,904.46 1,915.49 1,891.36 1,895.50 0.0M
2021-02-15 1,857.14 1,900.48 1,857.14 1,897.37 0.0M
2021-02-12 1,843.71 1,857.67 1,840.57 1,848.22 0.0M
2021-02-11 1,816.41 1,858.26 1,816.41 1,845.65 0.0M
2021-02-10 1,802.16 1,828.41 1,794.41 1,816.93 0.0M
2021-02-09 1,854.64 1,854.94 1,803.96 1,803.96 0.0M
2021-02-08 1,837.13 1,870.94 1,837.13 1,862.07 0.0M
2021-02-05 1,821.66 1,842.79 1,818.47 1,829.28 0.0M
2021-02-04 1,821.01 1,827.43 1,804.83 1,815.05 0.0M
2021-02-03 1,825.76 1,830.13 1,807.02 1,823.25 0.0M
2021-02-02 1,792.13 1,836.07 1,792.13 1,811.61 0.0M
2021-02-01 1,781.69 1,797.81 1,768.77 1,782.26 0.0M
2021-01-29 1,781.04 1,803.61 1,759.69 1,782.15 0.0M
2021-01-28 1,751.13 1,800.35 1,718.82 1,793.37 0.0M
2021-01-27 1,814.56 1,833.39 1,757.78 1,764.00 0.0M
2021-01-26 1,817.18 1,840.62 1,813.50 1,820.86 0.0M
2021-01-25 1,855.38 1,858.47 1,797.07 1,815.79 0.0M
2021-01-22 1,891.97 1,891.97 1,844.69 1,855.60 0.0M
2021-01-21 1,928.32 1,935.26 1,901.48 1,903.70 0.0M
2021-01-20 1,917.69 1,930.21 1,902.56 1,914.85 0.0M
2021-01-19 1,887.26 1,921.46 1,887.26 1,910.95 0.0M
2021-01-18 1,888.54 1,896.79 1,878.53 1,879.06 0.0M
2021-01-15 1,883.78 1,891.94 1,869.78 1,884.34 0.0M
2021-01-14 1,917.68 1,935.71 1,893.36 1,893.36 0.0M
2021-01-13 1,905.23 1,926.02 1,893.60 1,911.91 0.0M
2021-01-12 1,907.34 1,923.93 1,893.70 1,899.82 0.0M
2021-01-11 1,945.59 1,945.59 1,900.17 1,907.58 0.0M
2021-01-08 1,960.83 1,968.85 1,932.45 1,950.62 0.0M
2021-01-07 1,950.61 1,974.47 1,947.26 1,953.15 0.0M
2021-01-05 1,945.09 1,952.74 1,923.13 1,942.74 0.0M
2021-01-04 1,949.04 1,972.84 1,941.04 1,965.00 0.0M