FTSEAthex Consumer Staples (FTATCS)

FTATCS
🏛️ 希腊 →
8,104.45
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 4,061.73 4,061.73 4,061.73 4,061.73 0.0M
2022-12-29 4,040.41 4,040.41 4,040.41 4,040.41 0.0M
2022-12-28 4,068.76 4,068.76 4,068.76 4,068.76 0.0M
2022-12-27 4,076.87 4,076.87 4,076.87 4,076.87 0.0M
2022-12-23 4,067.06 4,067.06 4,067.06 4,067.06 0.0M
2022-12-22 4,063.12 4,063.12 4,063.12 4,063.12 0.0M
2022-12-21 4,070.44 4,070.44 4,070.44 4,070.44 0.0M
2022-12-20 4,078.69 4,078.69 4,078.69 4,078.69 0.0M
2022-12-19 4,106.23 4,106.23 4,106.23 4,106.23 0.0M
2022-12-16 4,036.72 4,036.72 4,036.72 4,036.72 0.0M
2022-12-15 4,067.75 4,067.75 4,067.75 4,067.75 0.0M
2022-12-14 4,133.26 4,133.26 4,133.26 4,133.26 0.0M
2022-12-13 4,141.42 4,141.42 4,141.42 4,141.42 0.0M
2022-12-12 4,050.99 4,050.99 4,050.99 4,050.99 0.0M
2022-12-09 4,123.34 4,123.34 4,123.34 4,123.34 0.0M
2022-12-08 4,154.02 4,154.02 4,154.02 4,154.02 0.0M
2022-12-07 4,112.71 4,112.71 4,112.71 4,112.71 0.0M
2022-12-06 4,098.31 4,098.31 4,098.31 4,098.31 0.0M
2022-12-05 4,148.88 4,148.88 4,148.88 4,148.88 0.0M
2022-12-02 4,097.74 4,097.74 4,097.74 4,097.74 0.0M
2022-12-01 4,129.51 4,129.51 4,129.51 4,129.51 0.0M
2022-11-30 4,097.13 4,097.13 4,097.13 4,097.13 0.0M
2022-11-29 4,052.26 4,052.26 4,052.26 4,052.26 0.0M
2022-11-28 4,012.33 4,012.33 4,012.33 4,012.33 0.0M
2022-11-25 4,068.02 4,068.02 4,068.02 4,068.02 0.0M
2022-11-24 4,085.32 4,085.32 4,085.32 4,085.32 0.0M
2022-11-23 4,015.88 4,015.88 4,015.88 4,015.88 0.0M
2022-11-22 4,019.90 4,019.90 4,019.90 4,019.90 0.0M
2022-11-21 3,957.55 3,957.55 3,957.55 3,957.55 0.0M
2022-11-18 3,941.81 3,941.81 3,941.81 3,941.81 0.0M
2022-11-17 3,979.26 3,979.26 3,979.26 3,979.26 0.0M
2022-11-16 3,967.88 3,967.88 3,967.88 3,967.88 0.0M
2022-11-15 4,031.02 4,031.02 4,031.02 4,031.02 0.0M
2022-11-14 4,016.30 4,016.30 4,016.30 4,016.30 0.0M
2022-11-11 4,041.34 4,041.34 4,041.34 4,041.34 0.0M
2022-11-10 4,025.41 4,025.41 4,025.41 4,025.41 0.0M
2022-11-09 3,987.59 3,987.59 3,987.59 3,987.59 0.0M
2022-11-08 3,988.04 3,988.04 3,988.04 3,988.04 0.0M
2022-11-07 3,931.03 3,931.03 3,931.03 3,931.03 0.0M
2022-11-04 3,914.61 3,914.61 3,914.61 3,914.61 0.0M
2022-11-03 3,900.98 3,900.98 3,900.98 3,900.98 0.0M
2022-11-02 3,930.23 3,930.23 3,930.23 3,930.23 0.0M
2022-11-01 3,910.30 3,910.30 3,910.30 3,910.30 0.0M
2022-10-31 3,935.62 3,935.62 3,935.62 3,935.62 0.0M
2022-10-27 3,915.10 3,915.10 3,915.10 3,915.10 0.0M
2022-10-26 3,948.74 3,948.74 3,948.74 3,948.74 0.0M
2022-10-25 3,951.35 3,951.35 3,951.35 3,951.35 0.0M
2022-10-24 3,980.43 3,980.43 3,980.43 3,980.43 0.0M
2022-10-21 3,981.23 3,981.23 3,981.23 3,981.23 0.0M
2022-10-20 3,939.76 3,939.76 3,939.76 3,939.76 0.0M
2022-10-19 3,948.75 3,948.75 3,948.75 3,948.75 0.0M
2022-10-18 4,005.70 4,005.70 4,005.70 4,005.70 0.0M
2022-10-17 3,995.02 3,995.02 3,995.02 3,995.02 0.0M
2022-10-14 4,003.25 4,003.25 4,003.25 4,003.25 0.0M
2022-10-13 3,924.15 3,924.15 3,924.15 3,924.15 0.0M
2022-10-12 3,909.27 3,909.27 3,909.27 3,909.27 0.0M
2022-10-11 3,930.12 3,930.12 3,930.12 3,930.12 0.0M
2022-10-10 3,902.20 3,902.20 3,902.20 3,902.20 0.0M
2022-10-07 3,835.84 3,835.84 3,835.84 3,835.84 0.0M
2022-10-06 3,891.43 3,891.43 3,891.43 3,891.43 0.0M
2022-10-05 3,863.17 3,863.17 3,863.17 3,863.17 0.0M
2022-10-04 3,884.52 3,884.52 3,884.52 3,884.52 0.0M
2022-10-03 3,825.92 3,825.92 3,825.92 3,825.92 0.0M
2022-09-30 3,798.04 3,798.04 3,798.04 3,798.04 0.0M
2022-09-29 3,778.41 3,778.41 3,778.41 3,778.41 0.0M
2022-09-28 3,792.34 3,792.34 3,792.34 3,792.34 0.0M
2022-09-27 3,850.65 3,850.65 3,850.65 3,850.65 0.0M
2022-09-26 3,778.27 3,778.27 3,778.27 3,778.27 0.0M
2022-09-23 3,766.28 3,766.28 3,766.28 3,766.28 0.0M
2022-09-22 3,820.55 3,820.55 3,820.55 3,820.55 0.0M
2022-09-21 3,823.29 3,823.29 3,823.29 3,823.29 0.0M
2022-09-20 3,866.95 3,866.95 3,866.95 3,866.95 0.0M
2022-09-19 3,889.35 3,889.35 3,889.35 3,889.35 0.0M
2022-09-16 3,934.59 3,934.59 3,934.59 3,934.59 0.0M
2022-09-15 3,923.20 3,923.20 3,923.20 3,923.20 0.0M
2022-09-14 3,918.85 3,918.85 3,918.85 3,918.85 0.0M
2022-09-13 3,946.90 3,946.90 3,946.90 3,946.90 0.0M
2022-09-12 3,959.35 3,959.35 3,959.35 3,959.35 0.0M
2022-09-09 3,857.06 3,857.06 3,857.06 3,857.06 0.0M
2022-09-08 3,852.53 3,852.53 3,852.53 3,852.53 0.0M
2022-09-07 3,837.23 3,837.23 3,837.23 3,837.23 0.0M
2022-09-06 3,943.98 3,943.98 3,943.98 3,943.98 0.0M
2022-09-05 3,898.17 3,898.17 3,898.17 3,898.17 0.0M
2022-09-02 3,976.36 3,976.36 3,976.36 3,976.36 0.0M
2022-09-01 3,978.83 3,978.83 3,978.83 3,978.83 0.0M
2022-08-31 3,981.80 3,981.80 3,981.80 3,981.80 0.0M
2022-08-30 4,036.93 4,036.93 4,036.93 4,036.93 0.0M
2022-08-29 4,119.30 4,119.30 4,119.30 4,119.30 0.0M
2022-08-26 4,183.49 4,183.49 4,183.49 4,183.49 0.0M
2022-08-25 4,219.00 4,219.00 4,219.00 4,219.00 0.0M
2022-08-24 4,299.44 4,299.44 4,299.44 4,299.44 0.0M
2022-08-23 4,249.85 4,249.85 4,249.85 4,249.85 0.0M
2022-08-22 4,296.00 4,296.00 4,296.00 4,296.00 0.0M
2022-08-19 4,338.72 4,338.72 4,338.72 4,338.72 0.0M
2022-08-18 4,309.00 4,309.00 4,309.00 4,309.00 0.0M
2022-08-17 4,322.28 4,322.28 4,322.28 4,322.28 0.0M
2022-08-16 4,263.46 4,263.46 4,263.46 4,263.46 0.0M
2022-08-12 4,264.86 4,264.86 4,264.86 4,264.86 0.0M
2022-08-11 4,304.35 4,304.35 4,304.35 4,304.35 0.0M
2022-08-10 4,255.59 4,255.59 4,255.59 4,255.59 0.0M
2022-08-09 4,253.55 4,253.55 4,253.55 4,253.55 0.0M
2022-08-08 4,184.58 4,184.58 4,184.58 4,184.58 0.0M
2022-08-05 4,194.57 4,194.57 4,194.57 4,194.57 0.0M
2022-08-04 4,258.66 4,258.66 4,258.66 4,258.66 0.0M
2022-08-03 4,248.14 4,248.14 4,248.14 4,248.14 0.0M
2022-08-02 4,272.01 4,272.01 4,272.01 4,272.01 0.0M
2022-08-01 4,255.35 4,255.35 4,255.35 4,255.35 0.0M
2022-07-29 4,249.65 4,249.65 4,249.65 4,249.65 0.0M
2022-07-28 4,190.64 4,190.64 4,190.64 4,190.64 0.0M
2022-07-27 4,147.66 4,147.66 4,147.66 4,147.66 0.0M
2022-07-26 4,132.51 4,132.51 4,132.51 4,132.51 0.0M
2022-07-25 4,098.31 4,098.31 4,098.31 4,098.31 0.0M
2022-07-22 4,148.03 4,148.03 4,148.03 4,148.03 0.0M
2022-07-21 4,104.98 4,104.98 4,104.98 4,104.98 0.0M
2022-07-20 4,089.34 4,089.34 4,089.34 4,089.34 0.0M
2022-07-19 4,121.87 4,121.87 4,121.87 4,121.87 0.0M
2022-07-18 4,129.46 4,129.46 4,129.46 4,129.46 0.0M
2022-07-15 4,100.09 4,100.09 4,100.09 4,100.09 0.0M
2022-07-14 4,048.78 4,048.78 4,048.78 4,048.78 0.0M
2022-07-13 4,081.62 4,081.62 4,081.62 4,081.62 0.0M
2022-07-12 4,069.85 4,069.85 4,069.85 4,069.85 0.0M
2022-07-11 4,034.80 4,034.80 4,034.80 4,034.80 0.0M
2022-07-08 4,011.51 4,011.51 4,011.51 4,011.51 0.0M
2022-07-07 3,967.41 3,967.41 3,967.41 3,967.41 0.0M
2022-07-06 3,936.52 3,936.52 3,936.52 3,936.52 0.0M
2022-07-05 3,971.39 3,971.39 3,971.39 3,971.39 0.0M
2022-07-04 3,981.42 3,981.42 3,981.42 3,981.42 0.0M
2022-07-01 3,958.57 3,958.57 3,958.57 3,958.57 0.0M
2022-06-30 3,907.30 3,907.30 3,907.30 3,907.30 0.0M
2022-06-29 3,949.26 3,949.26 3,949.26 3,949.26 0.0M
2022-06-28 3,980.86 3,980.86 3,980.86 3,980.86 0.0M
2022-06-27 3,988.99 3,988.99 3,988.99 3,988.99 0.0M
2022-06-24 3,988.04 3,988.04 3,988.04 3,988.04 0.0M
2022-06-23 3,964.89 3,964.89 3,964.89 3,964.89 0.0M
2022-06-22 3,893.27 3,893.27 3,893.27 3,893.27 0.0M
2022-06-21 3,865.70 3,865.70 3,865.70 3,865.70 0.0M
2022-06-20 3,896.53 3,896.53 3,896.53 3,896.53 0.0M
2022-06-17 3,886.74 3,886.74 3,886.74 3,886.74 0.0M
2022-06-16 3,833.67 3,833.67 3,833.67 3,833.67 0.0M
2022-06-15 3,893.41 3,893.41 3,893.41 3,893.41 0.0M
2022-06-14 3,786.11 3,786.11 3,786.11 3,786.11 0.0M
2022-06-10 3,956.93 3,956.93 3,956.93 3,956.93 0.0M
2022-06-09 3,970.28 3,970.28 3,970.28 3,970.28 0.0M
2022-06-08 4,013.98 4,013.98 4,013.98 4,013.98 0.0M
2022-06-07 3,963.53 3,963.53 3,963.53 3,963.53 0.0M
2022-06-06 3,975.11 3,975.11 3,975.11 3,975.11 0.0M
2022-06-03 3,943.70 3,943.70 3,943.70 3,943.70 0.0M
2022-06-02 3,978.82 3,978.82 3,978.82 3,978.82 0.0M
2022-06-01 4,104.20 4,104.20 4,104.20 4,104.20 0.0M
2022-05-31 4,127.81 4,127.81 4,127.81 4,127.81 0.0M
2022-05-30 4,092.68 4,092.68 4,092.68 4,092.68 0.0M
2022-05-27 4,111.54 4,111.54 4,111.54 4,111.54 0.0M
2022-05-26 4,050.77 4,050.77 4,050.77 4,050.77 0.0M
2022-05-25 3,999.22 3,999.22 3,999.22 3,999.22 0.0M
2022-05-24 3,965.50 3,965.50 3,965.50 3,965.50 0.0M
2022-05-23 3,980.15 3,980.15 3,980.15 3,980.15 0.0M
2022-05-20 3,992.45 3,992.45 3,992.45 3,992.45 0.0M
2022-05-19 3,959.07 3,959.07 3,959.07 3,959.07 0.0M
2022-05-18 4,026.47 4,026.47 4,026.47 4,026.47 0.0M
2022-05-17 4,047.63 4,047.63 4,047.63 4,047.63 0.0M
2022-05-16 4,027.73 4,027.73 4,027.73 4,027.73 0.0M
2022-05-13 4,025.13 4,025.13 4,025.13 4,025.13 0.0M
2022-05-12 3,892.09 3,892.09 3,892.09 3,892.09 0.0M
2022-05-11 3,940.36 3,940.36 3,940.36 3,940.36 0.0M
2022-05-10 3,862.64 3,862.64 3,862.64 3,862.64 0.0M
2022-05-09 3,776.43 3,776.43 3,776.43 3,776.43 0.0M
2022-05-06 3,903.62 3,903.62 3,903.62 3,903.62 0.0M
2022-05-05 4,040.98 4,040.98 4,040.98 4,040.98 0.0M
2022-05-04 4,066.63 4,066.63 4,066.63 4,066.63 0.0M
2022-05-03 4,101.32 4,101.32 4,101.32 4,101.32 0.0M
2022-04-29 4,131.22 4,131.22 4,131.22 4,131.22 0.0M
2022-04-28 4,163.54 4,163.54 4,163.54 4,163.54 0.0M
2022-04-27 4,112.09 4,112.09 4,112.09 4,112.09 0.0M
2022-04-26 4,197.83 4,197.83 4,197.83 4,197.83 0.0M
2022-04-21 4,229.47 4,229.47 4,229.47 4,229.47 0.0M
2022-04-20 4,200.17 4,200.17 4,200.17 4,200.17 0.0M
2022-04-19 4,146.92 4,146.92 4,146.92 4,146.92 0.0M
2022-04-14 4,138.27 4,138.27 4,138.27 4,138.27 0.0M
2022-04-13 4,140.65 4,140.65 4,140.65 4,140.65 0.0M
2022-04-12 4,149.91 4,149.91 4,149.91 4,149.91 0.0M
2022-04-11 4,135.72 4,135.72 4,135.72 4,135.72 0.0M
2022-04-08 4,148.89 4,148.89 4,148.89 4,148.89 0.0M
2022-04-07 4,120.91 4,120.91 4,120.91 4,120.91 0.0M
2022-04-06 4,065.05 4,065.05 4,065.05 4,065.05 0.0M
2022-04-05 4,090.58 4,090.58 4,090.58 4,090.58 0.0M
2022-04-04 4,112.68 4,112.68 4,112.68 4,112.68 0.0M
2022-04-01 4,174.84 4,174.84 4,174.84 4,174.84 0.0M
2022-03-31 4,106.34 4,106.34 4,106.34 4,106.34 0.0M
2022-03-30 4,177.96 4,177.96 4,177.96 4,177.96 0.0M
2022-03-29 4,195.23 4,195.23 4,195.23 4,195.23 0.0M
2022-03-28 4,091.25 4,091.25 4,091.25 4,091.25 0.0M
2022-03-24 4,080.26 4,080.26 4,080.26 4,080.26 0.0M
2022-03-23 4,178.15 4,178.15 4,178.15 4,178.15 0.0M
2022-03-22 4,267.26 4,267.26 4,267.26 4,267.26 0.0M
2022-03-21 4,275.88 4,275.88 4,275.88 4,275.88 0.0M
2022-03-18 4,329.69 4,329.69 4,329.69 4,329.69 0.0M
2022-03-17 4,322.44 4,322.44 4,322.44 4,322.44 0.0M
2022-03-16 4,317.23 4,317.23 4,317.23 4,317.23 0.0M
2022-03-15 4,152.34 4,152.34 4,152.34 4,152.34 0.0M
2022-03-14 4,178.44 4,178.44 4,178.44 4,178.44 0.0M
2022-03-11 4,148.77 4,148.77 4,148.77 4,148.77 0.0M
2022-03-10 4,014.14 4,014.14 4,014.14 4,014.14 0.0M
2022-03-09 4,072.38 4,072.38 4,072.38 4,072.38 0.0M
2022-03-08 3,966.08 3,966.08 3,966.08 3,966.08 0.0M
2022-03-04 4,046.96 4,046.96 4,046.96 4,046.96 0.0M
2022-03-03 4,135.79 4,135.79 4,135.79 4,135.79 0.0M
2022-03-02 4,069.80 4,069.80 4,069.80 4,069.80 0.0M
2022-03-01 4,239.03 4,239.03 4,239.03 4,239.03 0.0M
2022-02-28 4,442.34 4,442.34 4,442.34 4,442.34 0.0M
2022-02-25 4,619.19 4,619.19 4,619.19 4,619.19 0.0M
2022-02-24 4,399.38 4,399.38 4,399.38 4,399.38 0.0M
2022-02-23 4,855.25 4,855.25 4,855.25 4,855.25 0.0M
2022-02-22 4,969.81 4,969.81 4,969.81 4,969.81 0.0M
2022-02-21 5,089.82 5,089.82 5,089.82 5,089.82 0.0M
2022-02-18 5,177.59 5,177.59 5,177.59 5,177.59 0.0M
2022-02-17 5,169.70 5,169.70 5,169.70 5,169.70 0.0M
2022-02-16 5,178.62 5,178.62 5,178.62 5,178.62 0.0M
2022-02-15 5,212.23 5,212.23 5,212.23 5,212.23 0.0M
2022-02-14 5,186.00 5,186.00 5,186.00 5,186.00 0.0M
2022-02-11 5,302.34 5,302.34 5,302.34 5,302.34 0.0M
2022-02-10 5,252.62 5,252.62 5,252.62 5,252.62 0.0M
2022-02-09 5,335.80 5,335.80 5,335.80 5,335.80 0.0M
2022-02-08 5,276.11 5,276.11 5,276.11 5,276.11 0.0M
2022-02-07 5,254.53 5,254.53 5,254.53 5,254.53 0.0M
2022-02-04 5,310.90 5,310.90 5,310.90 5,310.90 0.0M
2022-02-03 5,297.62 5,297.62 5,297.62 5,297.62 0.0M
2022-02-02 5,374.62 5,374.62 5,374.62 5,374.62 0.0M
2022-02-01 5,354.86 5,354.86 5,354.86 5,354.86 0.0M
2022-01-31 5,335.84 5,335.84 5,335.84 5,335.84 0.0M
2022-01-28 5,276.99 5,276.99 5,276.99 5,276.99 0.0M
2022-01-27 5,313.23 5,313.23 5,313.23 5,313.23 0.0M
2022-01-26 5,343.03 5,343.03 5,343.03 5,343.03 0.0M
2022-01-25 5,294.87 5,294.87 5,294.87 5,294.87 0.0M
2022-01-24 5,296.77 5,296.77 5,296.77 5,296.77 0.0M
2022-01-21 5,406.15 5,406.15 5,406.15 5,406.15 0.0M
2022-01-20 5,519.24 5,519.24 5,519.24 5,519.24 0.0M
2022-01-19 5,511.27 5,511.27 5,511.27 5,511.27 0.0M
2022-01-18 5,511.88 5,511.88 5,511.88 5,511.88 0.0M
2022-01-17 5,526.31 5,526.31 5,526.31 5,526.31 0.0M
2022-01-14 5,509.15 5,509.15 5,509.15 5,509.15 0.0M
2022-01-13 5,494.56 5,494.56 5,494.56 5,494.56 0.0M
2022-01-12 5,501.01 5,501.01 5,501.01 5,501.01 0.0M
2022-01-11 5,469.81 5,469.81 5,469.81 5,469.81 0.0M
2022-01-10 5,453.71 5,453.71 5,453.71 5,453.71 0.0M
2022-01-07 5,389.74 5,389.74 5,389.74 5,389.74 0.0M
2022-01-05 5,391.46 5,391.46 5,391.46 5,391.46 0.0M
2022-01-04 5,435.29 5,435.29 5,435.29 5,435.29 0.0M
2022-01-03 5,343.48 5,343.48 5,343.48 5,343.48 0.0M