FTSEAthex Financial Services (FTATFS)

FTATFS
🏛️ 希腊 →
10,572.21
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
10:30 10,420.67 10,469.17 10,420.67 10,448.36 0.0K
10:35 10,443.19 10,462.48 10,443.19 10,462.48 0.0K
10:40 10,459.38 10,459.38 10,435.33 10,440.64 0.0K
10:45 10,440.64 10,458.02 10,440.01 10,458.02 0.0K
10:50 10,465.49 10,494.03 10,465.49 10,493.37 0.0K
10:55 10,501.40 10,504.09 10,494.51 10,494.51 0.0K
11:00 10,493.34 10,501.52 10,489.96 10,501.12 0.0K
11:05 10,500.58 10,520.54 10,500.58 10,520.54 0.0K
11:10 10,516.29 10,522.41 10,511.31 10,517.44 0.0K
11:15 10,521.95 10,529.57 10,504.15 10,504.15 0.0K
11:20 10,501.23 10,503.38 10,496.70 10,502.93 0.0K
11:25 10,506.87 10,517.17 10,506.87 10,517.17 0.0K
11:30 10,518.31 10,532.41 10,511.11 10,532.41 0.0K
11:35 10,531.94 10,557.80 10,531.94 10,557.80 0.0K
11:40 10,556.43 10,559.68 10,548.34 10,559.68 0.0K
11:45 10,560.36 10,596.61 10,560.36 10,596.61 0.0K
11:50 10,594.96 10,603.91 10,589.03 10,603.91 0.0K
11:55 10,602.94 10,610.05 10,595.46 10,603.51 0.0K
12:00 10,610.92 10,630.87 10,610.92 10,625.67 0.0K
12:05 10,626.18 10,648.86 10,624.70 10,635.94 0.0K
12:10 10,637.64 10,657.05 10,632.86 10,657.05 0.0K
12:15 10,653.76 10,662.62 10,637.27 10,642.26 0.0K
12:20 10,644.76 10,660.69 10,644.76 10,652.11 0.0K
12:25 10,651.68 10,670.82 10,651.60 10,651.60 0.0K
12:30 10,652.96 10,667.03 10,652.96 10,666.25 0.0K
12:35 10,664.99 10,673.13 10,652.96 10,654.10 0.0K
12:40 10,654.67 10,658.23 10,647.14 10,658.23 0.0K
12:45 10,658.90 10,666.04 10,653.50 10,658.19 0.0K
12:50 10,657.02 10,659.62 10,655.06 10,659.62 0.0K
12:55 10,659.94 10,664.76 10,656.00 10,656.42 0.0K
13:00 10,657.56 10,667.23 10,657.56 10,661.63 0.0K
13:05 10,664.53 10,669.99 10,663.61 10,663.89 0.0K
13:10 10,661.04 10,672.16 10,660.03 10,672.16 0.0K
13:15 10,668.72 10,668.72 10,647.66 10,647.66 0.0K
13:20 10,639.67 10,664.99 10,638.46 10,664.99 0.0K
13:25 10,663.28 10,663.28 10,650.39 10,650.39 0.0K
13:30 10,649.89 10,652.86 10,644.87 10,644.87 0.0K
13:35 10,644.87 10,647.20 10,628.39 10,628.39 0.0K
13:40 10,624.09 10,627.03 10,621.68 10,624.52 0.0K
13:45 10,627.18 10,637.68 10,627.18 10,630.66 0.0K
13:50 10,628.96 10,631.70 10,624.93 10,624.93 0.0K
13:55 10,626.22 10,626.22 10,595.54 10,595.54 0.0K
14:00 10,592.60 10,612.64 10,592.60 10,606.16 0.0K
14:05 10,604.95 10,604.95 10,593.85 10,593.85 0.0K
14:10 10,595.58 10,595.58 10,581.55 10,589.08 0.0K
14:15 10,589.08 10,596.84 10,576.81 10,579.23 0.0K
14:20 10,580.27 10,580.39 10,574.79 10,580.39 0.0K
14:25 10,581.07 10,599.41 10,581.07 10,599.41 0.0K
14:30 10,601.19 10,607.24 10,597.62 10,597.62 0.0K
14:35 10,598.19 10,598.19 10,584.13 10,592.38 0.0K
14:40 10,591.61 10,602.16 10,591.61 10,599.72 0.0K
14:45 10,599.88 10,603.75 10,599.88 10,603.67 0.0K
14:50 10,601.89 10,602.99 10,591.28 10,593.61 0.0K
14:55 10,595.67 10,595.67 10,591.98 10,591.98 0.0K
15:00 10,594.31 10,599.88 10,591.87 10,599.88 0.0K
15:05 10,600.45 10,603.97 10,600.45 10,603.45 0.0K
15:10 10,601.07 10,604.70 10,594.79 10,603.56 0.0K
15:15 10,602.19 10,606.81 10,594.57 10,594.57 0.0K
15:20 10,593.97 10,598.71 10,591.63 10,598.71 0.0K
15:25 10,601.10 10,606.68 10,595.86 10,606.68 0.0K
15:30 10,612.73 10,613.98 10,605.46 10,609.03 0.0K
15:35 10,609.60 10,611.80 10,607.84 10,607.84 0.0K
15:40 10,611.22 10,612.08 10,604.80 10,604.80 0.0K
15:45 10,604.80 10,605.28 10,597.71 10,597.92 0.0K
15:50 10,594.89 10,595.59 10,589.84 10,590.54 0.0K
15:55 10,586.24 10,586.24 10,575.78 10,585.42 0.0K
16:00 10,583.56 10,594.50 10,582.49 10,594.50 0.0K
16:05 10,590.40 10,593.88 10,590.40 10,591.80 0.0K
16:10 10,594.33 10,595.62 10,591.94 10,594.99 0.0K
16:15 10,593.25 10,596.38 10,592.64 10,596.38 0.0K
16:20 10,594.08 10,603.36 10,594.08 10,603.36 0.0K
16:25 10,603.33 10,604.72 10,596.84 10,598.97 0.0K
16:30 10,597.34 10,597.34 10,584.05 10,589.48 0.0K
16:35 10,592.63 10,605.71 10,592.42 10,605.71 0.0K
16:40 10,610.37 10,627.61 10,610.37 10,627.49 0.0K
16:45 10,628.12 10,630.88 10,620.39 10,623.29 0.0K
16:50 10,629.54 10,630.59 10,622.53 10,629.45 0.0K
16:55 10,631.93 10,638.16 10,631.19 10,636.42 0.0K
17:00 10,634.17 10,634.17 10,629.47 10,629.47 0.0K
17:05 10,629.47 10,629.47 10,629.47 10,629.47 0.0K
17:10 10,629.47 10,632.97 10,625.40 10,625.40 0.0K
17:15 10,625.40 10,625.40 10,625.40 10,625.40 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10,543.49 10,624.93 10,512.88 10,572.21 0.0M
2025-09-25 10,633.19 10,659.21 10,500.79 10,535.93 0.0M
2025-09-24 10,612.07 10,695.99 10,568.23 10,695.99 0.0M
2025-09-22 10,210.94 10,413.79 10,158.85 10,409.14 0.0M
2025-09-19 10,319.82 10,319.82 10,191.49 10,232.32 0.0M
2025-09-18 10,260.95 10,331.68 10,224.69 10,248.83 0.0M
2025-09-17 10,315.87 10,350.81 10,146.00 10,215.44 0.0M
2025-09-16 10,467.67 10,469.41 10,312.29 10,312.29 0.0M
2025-09-15 10,554.36 10,611.42 10,468.20 10,488.79 0.0M
2025-09-12 10,438.43 10,554.26 10,431.03 10,554.26 0.0M
2025-09-11 10,353.22 10,447.67 10,319.36 10,409.47 0.0M
2025-09-10 10,251.81 10,365.61 10,232.33 10,365.60 0.0M
2025-09-09 10,241.87 10,305.31 10,178.00 10,220.27 0.0M
2025-09-08 10,378.31 10,378.31 10,127.77 10,215.76 0.0M
2025-09-05 10,378.18 10,421.34 10,239.06 10,320.82 0.0M
2025-09-04 10,380.05 10,416.50 10,256.86 10,366.11 0.0M
2025-09-03 10,177.81 10,398.53 10,062.40 10,376.25 0.0M
2025-09-02 10,216.55 10,331.33 10,055.38 10,139.27 0.0M
2025-09-01 10,121.95 10,315.22 10,120.98 10,206.18 0.0M
2025-08-29 10,294.82 10,327.64 10,082.78 10,082.78 0.0M
2025-08-28 10,543.00 10,543.00 10,186.45 10,313.14 0.0M
2025-08-27 10,584.73 10,653.87 10,387.85 10,462.48 0.0M
2025-08-26 10,770.03 10,785.07 10,489.68 10,595.86 0.0M
2025-08-25 10,820.98 10,968.84 10,802.05 10,882.37 0.0M
2025-08-22 10,745.08 10,800.49 10,709.77 10,788.59 0.0M
2025-08-21 10,650.98 10,747.13 10,637.94 10,679.70 0.0M
2025-08-20 10,706.45 10,709.90 10,624.12 10,658.65 0.0M
2025-08-19 10,765.78 10,844.97 10,715.37 10,754.77 0.0M
2025-08-18 11,026.91 11,062.09 10,716.25 10,743.22 0.0M
2025-08-14 10,911.53 11,048.89 10,904.49 11,001.27 0.0M
2025-08-13 10,859.71 10,922.70 10,776.03 10,914.67 0.0M
2025-08-12 10,892.23 10,923.52 10,767.20 10,830.51 0.0M
2025-08-11 10,730.43 10,864.71 10,682.60 10,850.06 0.0M
2025-08-08 10,705.38 10,746.82 10,612.23 10,728.65 0.0M
2025-08-07 10,539.13 10,790.76 10,539.13 10,711.81 0.0M
2025-08-06 10,509.24 10,559.90 10,419.24 10,559.90 0.0M
2025-08-05 10,382.65 10,515.82 10,312.57 10,515.82 0.0M
2025-08-04 9,974.05 10,356.48 9,957.45 10,356.48 0.0M
2025-08-01 10,097.78 10,111.08 9,822.90 9,925.73 0.0M
2025-07-31 10,030.39 10,170.49 9,984.28 10,123.87 0.0M
2025-07-30 10,079.80 10,079.80 9,967.62 10,002.57 0.0M
2025-07-29 9,861.51 10,061.41 9,861.51 10,061.41 0.0M
2025-07-28 10,142.94 10,153.38 9,852.98 9,854.64 0.0M
2025-07-25 9,982.34 10,087.25 9,907.46 10,025.24 0.0M
2025-07-24 10,028.79 10,093.47 9,959.94 9,995.06 0.0M
2025-07-23 9,925.16 10,090.74 9,885.54 9,916.85 0.0M
2025-07-22 9,915.57 9,915.57 9,729.76 9,818.44 0.0M
2025-07-21 10,014.47 10,030.37 9,892.34 9,919.83 0.0M
2025-07-18 10,038.01 10,087.51 9,990.46 10,016.37 0.0M
2025-07-17 9,848.44 10,040.57 9,848.44 9,997.85 0.0M
2025-07-16 9,863.10 9,936.87 9,799.36 9,846.01 0.0M
2025-07-15 9,869.28 9,928.08 9,822.50 9,867.35 0.0M
2025-07-14 9,783.26 9,854.79 9,698.52 9,803.22 0.0M
2025-07-11 9,945.72 9,945.72 9,838.06 9,890.04 0.0M
2025-07-10 9,837.50 9,961.19 9,837.50 9,961.19 0.0M
2025-07-09 9,693.15 9,939.75 9,662.27 9,834.34 0.0M
2025-07-08 9,380.54 9,687.58 9,371.02 9,687.58 0.0M
2025-07-07 9,356.73 9,415.70 9,264.05 9,390.01 0.0M
2025-07-04 9,379.68 9,409.84 9,280.28 9,352.28 0.0M
2025-07-03 9,266.46 9,417.94 9,245.23 9,417.94 0.0M
2025-07-02 9,205.14 9,296.39 9,205.14 9,235.23 0.0M
2025-07-01 9,085.07 9,223.67 9,024.86 9,200.66 0.0M
2025-06-30 9,137.10 9,165.98 9,003.53 9,043.07 0.0M
2025-06-27 9,162.21 9,180.01 9,030.47 9,072.30 0.0M
2025-06-26 9,091.65 9,219.08 9,091.65 9,119.20 0.0M
2025-06-25 9,151.19 9,151.19 9,053.53 9,088.76 0.0M
2025-06-24 8,858.56 9,119.62 8,858.56 9,109.43 0.0M
2025-06-23 8,499.62 8,749.54 8,478.67 8,749.54 0.0M
2025-06-20 8,393.55 8,586.97 8,393.55 8,586.97 0.0M
2025-06-19 8,415.93 8,538.39 8,347.98 8,354.46 0.0M
2025-06-18 8,507.53 8,627.50 8,343.66 8,506.46 0.0M
2025-06-17 8,521.31 8,561.74 8,490.18 8,542.61 0.0M
2025-06-16 8,493.59 8,668.17 8,493.59 8,640.63 0.0M
2025-06-13 8,439.18 8,553.17 8,362.42 8,553.17 0.0M
2025-06-12 8,679.74 8,691.53 8,586.76 8,649.04 0.0M
2025-06-11 8,707.75 8,750.90 8,632.96 8,749.38 0.0M
2025-06-10 8,617.14 8,719.06 8,566.56 8,704.31 0.0M
2025-06-06 8,617.62 8,630.90 8,561.02 8,617.95 0.0M
2025-06-05 8,548.69 8,643.92 8,518.29 8,643.84 0.0M
2025-06-04 8,622.16 8,622.16 8,494.81 8,546.04 0.0M
2025-06-03 8,515.40 8,622.35 8,439.78 8,509.12 0.0M
2025-06-02 8,575.70 8,762.92 8,556.33 8,583.79 0.0M
2025-05-30 8,784.45 8,842.24 8,609.96 8,610.00 0.0M
2025-05-29 8,912.12 8,933.80 8,783.68 8,820.32 0.0M
2025-05-28 8,697.96 8,952.34 8,697.96 8,883.56 0.0M
2025-05-27 8,408.41 8,561.11 8,390.82 8,561.11 0.0M
2025-05-26 8,290.99 8,421.01 8,290.99 8,386.02 0.0M
2025-05-23 8,380.96 8,431.29 7,981.77 8,172.76 0.0M
2025-05-22 8,337.25 8,419.34 8,307.80 8,362.36 0.0M
2025-05-21 8,339.44 8,460.27 8,229.77 8,441.97 0.0M
2025-05-20 8,166.62 8,407.44 8,133.18 8,357.14 0.0M
2025-05-19 8,134.47 8,167.81 8,074.66 8,142.65 0.0M
2025-05-16 8,079.96 8,147.58 8,002.62 8,147.58 0.0M
2025-05-15 8,062.16 8,133.90 8,039.97 8,060.24 0.0M
2025-05-14 8,026.59 8,105.56 8,017.75 8,091.74 0.0M
2025-05-13 8,035.76 8,078.73 7,927.01 8,078.65 0.0M
2025-05-12 7,889.04 8,101.69 7,889.04 8,037.98 0.0M
2025-05-09 7,561.46 7,781.31 7,558.14 7,778.71 0.0M
2025-05-08 7,544.02 7,592.50 7,470.91 7,488.04 0.0M
2025-05-07 7,420.93 7,539.63 7,420.93 7,520.96 0.0M
2025-05-06 7,590.28 7,594.89 7,405.69 7,422.74 0.0M
2025-05-05 7,601.02 7,617.33 7,544.30 7,575.38 0.0M
2025-05-02 7,477.98 7,598.94 7,477.98 7,598.94 0.0M
2025-04-30 7,504.72 7,561.98 7,309.24 7,331.63 0.0M
2025-04-29 7,423.41 7,498.93 7,376.35 7,476.63 0.0M
2025-04-28 7,511.80 7,524.26 7,396.59 7,396.59 0.0M
2025-04-25 7,524.61 7,594.08 7,443.18 7,445.38 0.0M
2025-04-24 7,494.79 7,546.41 7,451.76 7,517.96 0.0M
2025-04-23 7,464.31 7,532.83 7,430.39 7,523.78 0.0M
2025-04-22 7,081.15 7,323.74 7,081.15 7,323.74 0.0M
2025-04-17 7,123.04 7,169.22 7,020.29 7,020.29 0.0M
2025-04-16 7,096.77 7,165.60 7,022.38 7,160.66 0.0M
2025-04-15 7,004.42 7,211.09 6,991.89 7,211.09 0.0M
2025-04-14 6,746.14 6,963.30 6,745.97 6,951.28 0.0M
2025-04-11 6,716.75 6,825.91 6,580.63 6,689.89 0.0M
2025-04-10 6,544.54 7,252.62 6,544.54 6,738.62 0.0M
2025-04-09 6,756.57 6,756.57 6,336.30 6,544.54 0.0M
2025-04-08 6,380.91 6,882.01 6,380.91 6,758.68 0.0M
2025-04-07 6,847.18 6,847.18 6,002.57 6,242.00 0.0M
2025-04-04 7,277.71 7,289.11 6,737.27 6,847.42 0.0M
2025-04-03 7,592.19 7,669.97 7,371.87 7,371.87 0.0M
2025-04-02 7,624.26 7,661.27 7,482.37 7,654.82 0.0M
2025-04-01 7,485.25 7,622.39 7,485.25 7,548.59 0.0M
2025-03-31 7,679.13 7,679.13 7,432.29 7,439.07 0.0M
2025-03-28 7,941.95 7,945.69 7,784.26 7,804.80 0.0M
2025-03-27 7,958.68 8,044.72 7,924.62 7,988.79 0.0M
2025-03-26 7,947.90 8,113.77 7,941.54 8,071.64 0.0M
2025-03-24 7,753.21 7,922.16 7,744.19 7,899.29 0.0M
2025-03-21 7,701.35 7,740.78 7,652.73 7,707.63 0.0M
2025-03-20 7,794.67 7,872.80 7,698.23 7,821.18 0.0M
2025-03-19 7,859.59 7,859.59 7,734.84 7,820.45 0.0M
2025-03-18 7,872.30 7,929.15 7,775.76 7,867.26 0.0M
2025-03-17 7,815.08 7,873.25 7,748.64 7,859.45 0.0M
2025-03-14 7,726.49 7,822.51 7,709.58 7,822.51 0.0M
2025-03-13 7,554.18 7,694.47 7,498.75 7,694.47 0.0M
2025-03-12 7,278.46 7,557.66 7,273.87 7,557.66 0.0M
2025-03-11 7,170.84 7,288.93 7,170.84 7,252.74 0.0M
2025-03-10 7,243.08 7,253.81 7,140.47 7,208.28 0.0M
2025-03-07 7,213.85 7,280.59 7,184.21 7,218.84 0.0M
2025-03-06 7,254.26 7,386.95 7,164.62 7,246.86 0.0M
2025-03-05 7,059.24 7,255.67 7,057.90 7,255.67 0.0M
2025-03-04 6,993.02 7,094.18 6,918.53 7,023.84 0.0M
2025-02-28 6,787.50 7,052.44 6,787.50 6,992.30 0.0M
2025-02-27 6,749.19 6,874.91 6,712.37 6,852.52 0.0M
2025-02-26 6,828.80 6,860.14 6,810.99 6,821.68 0.0M
2025-02-25 6,787.97 6,823.00 6,756.46 6,818.44 0.0M
2025-02-24 6,920.81 6,943.29 6,794.29 6,832.44 0.0M
2025-02-21 6,878.93 6,991.45 6,878.93 6,954.05 0.0M
2025-02-20 6,867.77 6,903.54 6,809.84 6,903.54 0.0M
2025-02-19 6,924.81 6,965.88 6,850.67 6,882.44 0.0M
2025-02-18 6,847.80 6,934.07 6,800.40 6,934.07 0.0M
2025-02-17 6,806.72 6,859.72 6,759.70 6,859.72 0.0M
2025-02-14 6,818.60 6,838.26 6,750.35 6,811.05 0.0M
2025-02-13 6,672.75 6,851.14 6,666.57 6,842.02 0.0M
2025-02-12 6,539.30 6,632.92 6,533.37 6,631.82 0.0M
2025-02-11 6,538.69 6,572.73 6,488.05 6,527.42 0.0M
2025-02-10 6,616.73 6,616.73 6,499.87 6,531.88 0.0M
2025-02-07 6,539.65 6,608.30 6,539.65 6,607.30 0.0M
2025-02-06 6,433.98 6,550.82 6,430.37 6,550.82 0.0M
2025-02-05 6,446.58 6,446.58 6,400.72 6,414.99 0.0M
2025-02-04 6,412.69 6,457.11 6,382.14 6,432.03 0.0M
2025-02-03 6,487.13 6,538.03 6,336.85 6,369.00 0.0M
2025-01-31 6,704.45 6,724.22 6,625.11 6,635.80 0.0M
2025-01-30 6,678.10 6,685.17 6,584.82 6,685.17 0.0M
2025-01-29 6,691.78 6,734.10 6,651.68 6,672.91 0.0M
2025-01-28 6,663.64 6,703.27 6,632.47 6,667.97 0.0M
2025-01-27 6,597.91 6,672.77 6,544.94 6,657.08 0.0M
2025-01-24 6,539.72 6,689.94 6,539.72 6,652.45 0.0M
2025-01-23 6,501.23 6,571.31 6,483.44 6,532.42 0.0M
2025-01-22 6,661.40 6,678.31 6,515.60 6,515.78 0.0M
2025-01-21 6,657.30 6,693.79 6,622.98 6,670.19 0.0M
2025-01-20 6,639.58 6,670.99 6,591.32 6,653.65 0.0M
2025-01-17 6,434.42 6,639.10 6,434.42 6,639.02 0.0M
2025-01-16 6,437.95 6,450.41 6,419.88 6,450.40 0.0M
2025-01-15 6,334.16 6,429.71 6,319.99 6,407.30 0.0M
2025-01-14 6,323.36 6,389.68 6,310.86 6,332.88 0.0M
2025-01-13 6,345.23 6,345.32 6,270.06 6,297.13 0.0M
2025-01-10 6,383.92 6,436.33 6,371.77 6,381.72 0.0M
2025-01-09 6,331.33 6,402.87 6,315.35 6,397.20 0.0M
2025-01-08 6,320.39 6,365.11 6,270.46 6,353.73 0.0M
2025-01-07 6,206.95 6,343.48 6,163.45 6,343.48 0.0M
2025-01-03 6,079.95 6,191.90 6,052.87 6,172.65 0.0M
2025-01-02 6,028.62 6,100.17 6,028.62 6,077.20 0.0M