FTSEAthex Consumer Discretionary (FTATCD)

FTATCD
🏛️ 希腊 →
6,104.25
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:30 6,368.36 6,368.71 6,357.08 6,366.75 0.0K
10:35 6,369.43 6,384.03 6,368.16 6,384.03 0.0K
10:40 6,384.60 6,384.60 6,353.37 6,361.33 0.0K
10:45 6,358.95 6,361.89 6,357.38 6,357.41 0.0K
10:50 6,363.67 6,368.22 6,363.67 6,365.28 0.0K
10:55 6,375.35 6,381.90 6,367.70 6,370.58 0.0K
11:00 6,368.15 6,368.15 6,362.79 6,362.82 0.0K
11:05 6,361.60 6,369.68 6,361.03 6,369.50 0.0K
11:10 6,369.50 6,369.50 6,365.38 6,369.07 0.0K
11:15 6,369.07 6,371.63 6,367.36 6,369.19 0.0K
11:20 6,369.19 6,369.87 6,368.84 6,369.87 0.0K
11:25 6,378.03 6,381.50 6,376.60 6,376.60 0.0K
11:30 6,375.44 6,382.95 6,374.75 6,380.52 0.0K
11:35 6,378.08 6,378.08 6,363.38 6,363.49 0.0K
11:40 6,364.18 6,367.94 6,362.28 6,367.94 0.0K
11:45 6,367.94 6,384.51 6,367.94 6,382.87 0.0K
11:50 6,379.77 6,379.77 6,363.48 6,379.31 0.0K
11:55 6,381.75 6,381.75 6,372.69 6,380.83 0.0K
12:00 6,380.83 6,381.17 6,374.67 6,381.17 0.0K
12:05 6,379.54 6,383.61 6,379.07 6,381.17 0.0K
12:10 6,379.43 6,382.15 6,378.96 6,381.45 0.0K
12:15 6,381.45 6,384.05 6,380.93 6,384.05 0.0K
12:20 6,384.52 6,384.90 6,380.84 6,381.30 0.0K
12:25 6,382.12 6,384.55 6,381.03 6,381.03 0.0K
12:30 6,381.03 6,382.39 6,378.23 6,378.23 0.0K
12:35 6,378.93 6,382.62 6,378.81 6,380.14 0.0K
12:40 6,379.97 6,380.92 6,375.68 6,376.96 0.0K
12:45 6,376.02 6,376.02 6,371.93 6,373.35 0.0K
12:50 6,373.35 6,374.57 6,368.27 6,374.57 0.0K
12:55 6,374.50 6,374.50 6,369.77 6,369.77 0.0K
13:00 6,370.47 6,372.61 6,370.47 6,370.51 0.0K
13:05 6,370.63 6,370.63 6,368.92 6,368.92 0.0K
13:10 6,366.48 6,369.77 6,365.29 6,367.72 0.0K
13:15 6,367.52 6,368.34 6,367.52 6,368.34 0.0K
13:20 6,365.92 6,366.70 6,364.26 6,364.73 0.0K
13:25 6,369.58 6,369.61 6,367.10 6,367.10 0.0K
13:30 6,367.04 6,369.51 6,366.35 6,369.51 0.0K
13:35 6,370.00 6,374.47 6,370.00 6,371.34 0.0K
13:40 6,371.34 6,375.16 6,371.34 6,375.16 0.0K
13:45 6,375.16 6,378.50 6,375.16 6,377.29 0.0K
13:50 6,377.16 6,377.90 6,374.73 6,375.46 0.0K
13:55 6,375.46 6,378.31 6,374.77 6,378.31 0.0K
14:00 6,378.31 6,378.79 6,370.76 6,371.10 0.0K
14:05 6,371.10 6,371.57 6,366.55 6,367.24 0.0K
14:10 6,367.24 6,369.68 6,359.00 6,359.00 0.0K
14:15 6,359.17 6,359.61 6,357.57 6,357.57 0.0K
14:20 6,355.14 6,357.25 6,353.18 6,357.25 0.0K
14:25 6,357.72 6,362.35 6,357.72 6,361.53 0.0K
14:30 6,361.53 6,363.97 6,361.53 6,363.96 0.0K
14:35 6,364.43 6,365.12 6,364.32 6,364.87 0.0K
14:40 6,364.87 6,367.30 6,364.39 6,364.48 0.0K
14:45 6,365.90 6,366.14 6,363.53 6,366.14 0.0K
14:50 6,365.66 6,373.56 6,365.66 6,371.12 0.0K
14:55 6,368.35 6,373.23 6,368.35 6,373.23 0.0K
15:00 6,372.75 6,372.75 6,363.99 6,363.99 0.0K
15:05 6,363.99 6,363.99 6,363.52 6,363.52 0.0K
15:10 6,363.52 6,366.59 6,361.78 6,363.35 0.0K
15:15 6,363.17 6,368.96 6,363.00 6,367.07 0.0K
15:20 6,367.07 6,371.29 6,366.21 6,366.21 0.0K
15:25 6,366.09 6,366.34 6,364.70 6,364.70 0.0K
15:30 6,364.70 6,364.70 6,358.86 6,358.86 0.0K
15:35 6,358.86 6,359.02 6,349.83 6,350.30 0.0K
15:40 6,350.13 6,351.65 6,347.22 6,351.18 0.0K
15:45 6,351.18 6,354.10 6,351.18 6,354.10 0.0K
15:50 6,354.10 6,354.10 6,353.18 6,353.66 0.0K
15:55 6,353.83 6,354.04 6,352.41 6,354.04 0.0K
16:00 6,354.04 6,360.43 6,354.04 6,359.74 0.0K
16:05 6,362.14 6,362.14 6,354.45 6,354.45 0.0K
16:10 6,354.45 6,355.79 6,354.45 6,355.32 0.0K
16:15 6,353.93 6,356.32 6,353.07 6,356.31 0.0K
16:20 6,357.26 6,358.70 6,354.64 6,355.74 0.0K
16:25 6,355.74 6,356.58 6,354.11 6,356.58 0.0K
16:30 6,356.58 6,358.21 6,354.78 6,357.36 0.0K
16:35 6,357.19 6,358.27 6,354.87 6,358.27 0.0K
16:40 6,358.27 6,358.27 6,349.35 6,352.39 0.0K
16:45 6,351.87 6,353.91 6,351.87 6,353.91 0.0K
16:50 6,353.88 6,356.58 6,353.67 6,355.84 0.0K
16:55 6,355.84 6,358.05 6,355.14 6,358.03 0.0K
17:00 6,358.06 6,358.06 6,358.06 6,358.06 0.0K
17:05 6,358.06 6,358.06 6,358.06 6,358.06 0.0K
17:10 6,358.06 6,387.99 6,358.06 6,387.65 0.0K
17:15 6,387.65 6,387.65 6,387.65 6,387.65 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6,091.25 6,141.17 6,084.35 6,104.25 0.0M
2025-09-26 6,200.47 6,200.47 6,064.35 6,097.87 0.0M
2025-09-25 6,314.90 6,314.90 6,182.59 6,192.35 0.0M
2025-09-24 6,393.33 6,393.33 6,310.85 6,327.40 0.0M
2025-09-22 6,349.91 6,378.53 6,281.55 6,362.30 0.0M
2025-09-19 6,309.00 6,367.88 6,305.60 6,367.88 0.0M
2025-09-18 6,258.47 6,293.81 6,238.82 6,291.74 0.0M
2025-09-17 6,283.28 6,284.17 6,195.56 6,211.26 0.0M
2025-09-16 6,299.99 6,311.31 6,269.97 6,278.63 0.0M
2025-09-15 6,293.10 6,293.10 6,259.43 6,287.67 0.0M
2025-09-12 6,264.41 6,280.75 6,235.02 6,264.02 0.0M
2025-09-11 6,274.29 6,274.29 6,200.51 6,236.03 0.0M
2025-09-10 6,197.12 6,270.66 6,197.12 6,238.01 0.0M
2025-09-09 6,188.06 6,219.34 6,163.27 6,218.54 0.0M
2025-09-08 6,080.17 6,172.41 6,048.41 6,160.24 0.0M
2025-09-05 6,143.10 6,143.10 6,044.87 6,048.02 0.0M
2025-09-04 6,116.15 6,122.55 6,079.14 6,122.55 0.0M
2025-09-03 6,011.79 6,093.87 6,011.79 6,082.93 0.0M
2025-09-02 6,170.05 6,185.03 6,022.70 6,026.20 0.0M
2025-09-01 6,205.09 6,210.08 6,126.33 6,170.05 0.0M
2025-08-29 6,147.96 6,183.40 6,126.29 6,150.60 0.0M
2025-08-28 6,168.74 6,231.92 6,089.50 6,159.05 0.0M
2025-08-27 6,143.68 6,230.80 6,143.68 6,211.01 0.0M
2025-08-26 6,205.32 6,205.32 6,107.72 6,124.96 0.0M
2025-08-25 6,264.32 6,300.95 6,187.35 6,197.53 0.0M
2025-08-22 6,294.59 6,314.75 6,255.88 6,263.32 0.0M
2025-08-21 6,303.62 6,324.83 6,257.18 6,286.26 0.0M
2025-08-20 6,222.62 6,331.02 6,222.62 6,326.71 0.0M
2025-08-19 6,263.88 6,317.98 6,210.78 6,210.78 0.0M
2025-08-18 6,331.81 6,390.82 6,284.34 6,295.62 0.0M
2025-08-14 6,379.31 6,410.95 6,325.66 6,356.81 0.0M
2025-08-13 6,328.82 6,428.10 6,328.82 6,384.06 0.0M
2025-08-12 6,355.91 6,429.79 6,320.71 6,324.61 0.0M
2025-08-11 6,282.43 6,389.72 6,266.27 6,371.69 0.0M
2025-08-08 6,328.83 6,358.15 6,253.64 6,274.81 0.0M
2025-08-07 6,333.35 6,357.50 6,298.45 6,326.97 0.0M
2025-08-06 6,166.39 6,330.20 6,161.16 6,325.47 0.0M
2025-08-05 6,067.78 6,183.38 6,025.22 6,183.38 0.0M
2025-08-04 5,957.60 6,049.14 5,946.64 6,049.14 0.0M
2025-08-01 5,969.95 6,000.59 5,911.77 5,956.61 0.0M
2025-07-31 5,978.97 6,040.98 5,978.97 6,020.04 0.0M
2025-07-30 5,965.80 6,017.93 5,951.02 6,000.37 0.0M
2025-07-29 5,978.53 5,980.06 5,935.05 5,961.88 0.0M
2025-07-28 5,968.88 5,985.11 5,934.88 5,937.42 0.0M
2025-07-25 5,985.32 5,985.32 5,918.71 5,933.87 0.0M
2025-07-24 6,004.16 6,010.61 5,941.57 5,979.89 0.0M
2025-07-23 5,970.44 6,046.05 5,951.90 5,974.85 0.0M
2025-07-22 6,011.89 6,027.28 5,963.08 5,977.46 0.0M
2025-07-21 6,067.24 6,074.55 6,002.51 6,014.96 0.0M
2025-07-18 6,089.07 6,115.51 6,053.15 6,074.35 0.0M
2025-07-17 6,071.08 6,114.93 6,059.52 6,078.96 0.0M
2025-07-16 6,037.36 6,068.75 6,020.73 6,043.10 0.0M
2025-07-15 6,059.11 6,070.08 5,996.59 6,019.95 0.0M
2025-07-14 5,931.93 6,046.12 5,931.93 6,045.97 0.0M
2025-07-11 5,957.47 6,010.01 5,949.71 5,967.93 0.0M
2025-07-10 5,976.86 6,029.39 5,955.60 5,955.72 0.0M
2025-07-09 5,981.95 6,003.40 5,951.97 5,992.06 0.0M
2025-07-08 5,978.74 6,041.25 5,944.04 5,982.27 0.0M
2025-07-07 5,994.36 6,038.47 5,959.55 5,993.82 0.0M
2025-07-04 5,993.02 6,051.19 5,978.15 6,031.35 0.0M
2025-07-03 5,992.66 6,018.59 5,958.16 5,991.38 0.0M
2025-07-02 5,939.60 6,007.19 5,884.55 6,000.17 0.0M
2025-07-01 5,875.59 5,933.47 5,875.59 5,904.92 0.0M
2025-06-30 5,907.63 5,935.62 5,876.31 5,900.15 0.0M
2025-06-27 5,919.30 5,939.87 5,872.66 5,904.18 0.0M
2025-06-26 5,827.30 5,924.11 5,827.30 5,918.16 0.0M
2025-06-25 5,770.35 5,854.48 5,732.99 5,847.15 0.0M
2025-06-24 5,720.74 5,810.22 5,720.74 5,767.00 0.0M
2025-06-23 5,632.12 5,664.04 5,581.49 5,656.22 0.0M
2025-06-20 5,623.39 5,689.79 5,622.83 5,623.69 0.0M
2025-06-19 5,604.50 5,708.57 5,569.57 5,643.94 0.0M
2025-06-18 5,737.75 5,747.12 5,618.71 5,639.94 0.0M
2025-06-17 5,733.80 5,750.87 5,692.80 5,717.95 0.0M
2025-06-16 5,781.42 5,812.69 5,761.27 5,772.19 0.0M
2025-06-13 5,857.22 5,862.07 5,766.46 5,792.37 0.0M
2025-06-12 6,020.45 6,020.45 5,905.29 5,959.24 0.0M
2025-06-11 5,944.05 6,036.91 5,897.06 6,036.77 0.0M
2025-06-10 5,882.41 5,924.48 5,858.35 5,924.48 0.0M
2025-06-06 5,876.92 5,876.92 5,819.07 5,852.38 0.0M
2025-06-05 5,877.15 5,887.83 5,809.47 5,842.77 0.0M
2025-06-04 5,826.62 5,884.55 5,826.62 5,871.34 0.0M
2025-06-03 5,776.09 5,828.66 5,749.97 5,828.01 0.0M
2025-06-02 5,850.37 5,866.11 5,695.03 5,791.00 0.0M
2025-05-30 5,969.72 5,969.72 5,827.86 5,827.86 0.0M
2025-05-29 6,065.85 6,065.85 5,968.60 5,968.60 0.0M
2025-05-28 6,031.07 6,048.84 5,989.40 6,048.84 0.0M
2025-05-27 5,973.37 6,012.59 5,930.80 5,999.21 0.0M
2025-05-26 5,947.49 6,013.49 5,940.82 5,983.41 0.0M
2025-05-23 5,956.58 6,002.79 5,809.11 5,890.52 0.0M
2025-05-22 5,990.78 6,023.86 5,960.34 5,983.86 0.0M
2025-05-21 5,985.72 6,062.67 5,934.84 6,062.19 0.0M
2025-05-20 5,980.13 6,008.87 5,930.77 5,985.78 0.0M
2025-05-19 5,943.92 5,997.61 5,943.92 5,992.29 0.0M
2025-05-16 6,001.09 6,018.48 5,964.52 6,008.65 0.0M
2025-05-15 5,974.70 5,982.01 5,947.63 5,965.40 0.0M
2025-05-14 5,961.04 6,002.50 5,949.61 5,973.49 0.0M
2025-05-13 5,911.24 5,974.05 5,875.09 5,967.47 0.0M
2025-05-12 5,887.72 5,959.51 5,887.72 5,922.54 0.0M
2025-05-09 5,825.11 5,908.20 5,806.38 5,885.37 0.0M
2025-05-08 5,816.43 5,833.36 5,777.46 5,813.53 0.0M
2025-05-07 5,850.02 5,862.57 5,732.82 5,785.50 0.0M
2025-05-06 5,847.97 5,869.48 5,831.48 5,844.34 0.0M
2025-05-05 5,838.62 5,862.09 5,808.13 5,855.86 0.0M
2025-05-02 5,823.71 5,859.39 5,789.59 5,859.38 0.0M
2025-04-30 5,785.25 5,811.71 5,747.24 5,790.91 0.0M
2025-04-29 5,664.08 5,789.19 5,652.14 5,777.81 0.0M
2025-04-28 5,642.80 5,673.17 5,618.17 5,673.12 0.0M
2025-04-25 5,659.12 5,677.42 5,589.95 5,619.13 0.0M
2025-04-24 5,641.67 5,651.63 5,614.49 5,649.22 0.0M
2025-04-23 5,589.61 5,675.45 5,589.61 5,675.45 0.0M
2025-04-22 5,534.01 5,592.62 5,518.17 5,572.81 0.0M
2025-04-17 5,527.35 5,543.81 5,485.30 5,534.31 0.0M
2025-04-16 5,521.67 5,536.46 5,467.93 5,520.89 0.0M
2025-04-15 5,467.03 5,549.84 5,435.83 5,549.84 0.0M
2025-04-14 5,411.17 5,472.11 5,384.44 5,472.11 0.0M
2025-04-11 5,375.48 5,382.59 5,264.11 5,378.34 0.0M
2025-04-10 5,179.46 5,415.21 5,179.46 5,346.00 0.0M
2025-04-09 5,123.73 5,177.38 5,031.38 5,177.38 0.0M
2025-04-08 5,073.55 5,271.76 5,029.56 5,244.74 0.0M
2025-04-07 5,170.00 5,170.00 4,770.42 4,967.02 0.0M
2025-04-04 5,407.84 5,407.84 5,104.93 5,170.00 0.0M
2025-04-03 5,424.70 5,476.71 5,386.96 5,386.96 0.0M
2025-04-02 5,520.82 5,539.97 5,453.91 5,499.43 0.0M
2025-04-01 5,448.74 5,530.78 5,448.74 5,508.79 0.0M
2025-03-31 5,583.31 5,583.56 5,437.50 5,466.46 0.0M
2025-03-28 5,579.30 5,642.83 5,579.30 5,607.51 0.0M
2025-03-27 5,598.50 5,622.16 5,546.49 5,605.48 0.0M
2025-03-26 5,623.11 5,653.18 5,569.16 5,596.70 0.0M
2025-03-24 5,518.75 5,597.34 5,518.75 5,596.21 0.0M
2025-03-21 5,508.18 5,554.17 5,502.25 5,554.07 0.0M
2025-03-20 5,489.47 5,504.91 5,459.50 5,489.48 0.0M
2025-03-19 5,491.09 5,512.98 5,444.90 5,470.33 0.0M
2025-03-18 5,463.76 5,500.36 5,458.93 5,489.58 0.0M
2025-03-17 5,465.83 5,499.97 5,459.32 5,484.46 0.0M
2025-03-14 5,435.27 5,504.65 5,418.99 5,504.65 0.0M
2025-03-13 5,424.48 5,448.45 5,389.72 5,443.39 0.0M
2025-03-12 5,354.98 5,438.56 5,354.98 5,438.56 0.0M
2025-03-11 5,327.78 5,372.73 5,301.79 5,336.64 0.0M
2025-03-10 5,313.15 5,337.06 5,251.61 5,337.06 0.0M
2025-03-07 5,298.20 5,310.18 5,253.56 5,286.76 0.0M
2025-03-06 5,318.92 5,348.68 5,285.22 5,293.14 0.0M
2025-03-05 5,281.93 5,351.62 5,278.89 5,296.95 0.0M
2025-03-04 5,353.96 5,358.46 5,260.77 5,284.48 0.0M
2025-02-28 5,320.20 5,335.40 5,285.89 5,332.06 0.0M
2025-02-27 5,347.35 5,348.43 5,297.60 5,313.17 0.0M
2025-02-26 5,303.14 5,379.58 5,303.14 5,361.51 0.0M
2025-02-25 5,418.65 5,428.41 5,303.28 5,303.28 0.0M
2025-02-24 5,513.64 5,513.64 5,400.79 5,404.50 0.0M
2025-02-21 5,514.36 5,534.83 5,490.88 5,498.62 0.0M
2025-02-20 5,440.37 5,523.60 5,420.02 5,523.60 0.0M
2025-02-19 5,454.52 5,467.75 5,424.74 5,456.58 0.0M
2025-02-18 5,466.51 5,466.51 5,405.53 5,437.30 0.0M
2025-02-17 5,434.50 5,469.26 5,408.32 5,462.03 0.0M
2025-02-14 5,451.63 5,451.63 5,385.11 5,404.16 0.0M
2025-02-13 5,365.08 5,459.62 5,346.65 5,459.62 0.0M
2025-02-12 5,294.75 5,367.87 5,289.11 5,367.87 0.0M
2025-02-11 5,293.79 5,314.09 5,276.27 5,295.60 0.0M
2025-02-10 5,314.39 5,325.80 5,280.58 5,310.05 0.0M
2025-02-07 5,256.88 5,313.90 5,220.55 5,313.70 0.0M
2025-02-06 5,200.06 5,250.42 5,189.48 5,250.42 0.0M
2025-02-05 5,227.04 5,233.04 5,153.81 5,164.38 0.0M
2025-02-04 5,146.69 5,226.40 5,116.95 5,226.40 0.0M
2025-02-03 5,201.45 5,201.45 5,108.68 5,139.56 0.0M
2025-01-31 5,249.07 5,280.27 5,232.85 5,258.69 0.0M
2025-01-30 5,266.45 5,266.54 5,204.87 5,219.82 0.0M
2025-01-29 5,249.77 5,276.69 5,216.82 5,249.13 0.0M
2025-01-28 5,196.61 5,267.26 5,196.61 5,236.89 0.0M
2025-01-27 5,195.45 5,211.43 5,149.73 5,195.22 0.0M
2025-01-24 5,172.42 5,230.63 5,155.02 5,212.43 0.0M
2025-01-23 5,183.57 5,192.83 5,156.80 5,165.05 0.0M
2025-01-22 5,163.07 5,200.55 5,133.63 5,191.53 0.0M
2025-01-21 5,098.07 5,157.51 5,082.73 5,149.85 0.0M
2025-01-20 5,063.72 5,096.50 5,059.98 5,096.50 0.0M
2025-01-17 5,070.07 5,077.11 5,025.14 5,059.78 0.0M
2025-01-16 5,076.23 5,103.64 5,051.08 5,059.27 0.0M
2025-01-15 5,102.02 5,115.78 5,054.29 5,081.87 0.0M
2025-01-14 5,078.15 5,102.03 5,060.91 5,102.03 0.0M
2025-01-13 5,084.09 5,084.09 5,050.79 5,053.96 0.0M
2025-01-10 5,094.80 5,108.88 5,067.68 5,067.70 0.0M
2025-01-09 5,112.78 5,120.63 5,075.74 5,075.74 0.0M
2025-01-08 5,178.73 5,182.64 5,109.13 5,118.87 0.0M
2025-01-07 5,075.44 5,190.59 5,075.44 5,190.59 0.0M
2025-01-03 5,102.78 5,110.57 5,060.96 5,085.85 0.0M
2025-01-02 5,027.01 5,106.63 5,022.85 5,106.63 0.0M