Athens General Composite (ATG)

ATG
🏛️ 그리스 →
2,034.46
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 919.05 929.90 919.05 929.79 13.1M
2022-12-29 922.74 923.22 918.74 920.82 10.0M
2022-12-28 922.90 924.71 920.60 923.79 14.6M
2022-12-27 921.99 925.62 921.62 923.26 14.5M
2022-12-23 924.01 926.19 921.25 921.25 13.6M
2022-12-22 924.43 928.80 920.81 924.20 17.6M
2022-12-21 917.34 924.46 917.34 923.86 14.1M
2022-12-20 912.70 917.39 910.65 915.51 9.1M
2022-12-19 909.72 916.85 909.72 916.48 11.2M
2022-12-16 913.65 913.65 902.81 911.85 28.4M
2022-12-15 922.78 925.85 915.25 917.10 30.2M
2022-12-14 922.02 924.48 919.13 923.63 38.5M
2022-12-13 914.36 921.46 913.67 920.53 22.7M
2022-12-12 917.05 917.05 911.75 912.94 19.0M
2022-12-09 916.18 918.55 912.79 915.99 13.8M
2022-12-08 910.75 917.83 910.75 915.40 17.8M
2022-12-07 903.80 913.09 903.20 910.29 38.2M
2022-12-06 904.81 908.62 901.50 904.09 25.6M
2022-12-05 905.94 905.94 893.38 903.25 36.4M
2022-12-02 921.85 922.89 903.80 903.97 28.3M
2022-12-01 916.26 925.04 912.48 922.42 21.9M
2022-11-30 911.32 918.46 908.13 912.33 63.4M
2022-11-29 910.17 912.82 909.70 911.91 18.4M
2022-11-28 915.41 916.58 906.74 907.06 15.5M
2022-11-25 919.74 921.23 914.04 917.64 17.7M
2022-11-24 908.21 919.91 908.21 919.78 18.8M
2022-11-23 900.30 908.79 900.30 906.40 26.0M
2022-11-22 892.28 901.14 891.05 900.07 20.5M
2022-11-21 888.31 891.85 885.03 891.81 10.8M
2022-11-18 884.66 892.16 883.91 889.90 15.9M
2022-11-17 888.53 891.88 879.74 883.28 15.7M
2022-11-16 901.98 901.98 883.31 887.09 27.3M
2022-11-15 900.53 904.76 899.69 903.87 31.5M
2022-11-14 898.42 901.18 895.19 900.30 15.8M
2022-11-11 907.35 910.38 894.99 897.78 31.8M
2022-11-10 888.42 900.55 886.51 898.94 19.2M
2022-11-09 886.93 891.81 880.73 891.80 21.3M
2022-11-08 888.98 894.08 884.18 887.54 12.1M
2022-11-07 877.81 886.16 877.81 885.30 16.3M
2022-11-04 862.39 879.21 862.39 879.10 24.5M
2022-11-03 865.91 867.71 857.90 861.76 12.9M
2022-11-02 870.41 874.21 866.83 874.04 12.8M
2022-11-01 875.46 877.03 865.45 868.25 18.2M
2022-10-31 862.60 874.28 862.60 874.27 19.7M
2022-10-27 861.98 863.48 857.47 860.76 11.1M
2022-10-26 865.21 865.87 859.39 862.76 16.3M
2022-10-25 868.06 868.06 858.28 863.35 15.8M
2022-10-24 857.46 867.61 855.40 866.25 16.1M
2022-10-21 854.65 854.99 847.06 854.99 11.8M
2022-10-20 846.26 854.80 843.33 854.80 14.7M
2022-10-19 848.66 851.17 843.61 848.17 14.9M
2022-10-18 846.83 851.87 845.79 851.04 21.0M
2022-10-17 832.91 843.99 832.84 842.64 14.9M
2022-10-14 825.75 838.71 825.75 832.32 19.2M
2022-10-13 817.43 825.98 806.87 816.02 12.4M
2022-10-12 809.11 820.00 809.11 817.55 17.6M
2022-10-11 813.19 815.82 808.92 808.98 9.8M
2022-10-10 811.10 815.62 804.43 814.61 8.0M
2022-10-07 816.63 821.61 813.83 814.06 12.6M
2022-10-06 822.40 825.92 816.68 816.68 15.0M
2022-10-05 822.39 824.46 818.22 819.14 12.5M
2022-10-04 810.35 823.85 810.00 823.09 18.6M
2022-10-03 792.36 804.78 787.23 804.19 11.8M
2022-09-30 790.12 796.18 789.98 792.90 20.6M
2022-09-29 791.92 796.24 788.30 788.46 14.2M
2022-09-28 793.88 798.12 783.06 791.42 20.7M
2022-09-27 799.01 805.35 798.41 798.41 19.6M
2022-09-26 795.00 801.33 783.93 792.73 15.6M
2022-09-23 816.25 819.59 795.76 798.11 23.3M
2022-09-22 818.24 827.12 817.33 817.61 15.5M
2022-09-21 827.22 829.86 820.40 826.32 18.4M
2022-09-20 836.09 842.03 833.79 833.86 14.1M
2022-09-19 831.38 835.25 827.22 833.36 9.1M
2022-09-16 835.44 838.43 830.58 836.17 37.0M
2022-09-15 839.41 847.78 839.23 839.23 22.1M
2022-09-14 832.89 838.85 832.57 836.63 19.9M
2022-09-13 853.30 854.31 839.40 840.81 21.6M
2022-09-12 845.63 854.47 845.63 849.89 16.0M
2022-09-09 832.07 846.04 832.07 841.91 31.2M
2022-09-08 825.32 831.69 822.21 825.96 23.5M
2022-09-07 828.32 835.55 818.79 822.51 24.8M
2022-09-06 834.01 839.87 828.18 834.91 9.8M
2022-09-05 838.82 838.82 828.13 829.34 26.6M
2022-09-02 846.14 851.13 836.58 844.78 24.5M
2022-09-01 850.56 854.71 842.70 843.17 19.8M
2022-08-31 855.65 860.15 854.24 856.36 24.9M
2022-08-30 871.79 879.26 855.70 855.70 17.8M
2022-08-29 887.51 887.87 864.41 868.25 29.1M
2022-08-26 894.78 895.76 888.57 893.74 9.9M
2022-08-25 896.90 900.98 893.75 896.12 17.3M
2022-08-24 889.22 892.99 881.18 892.37 31.9M
2022-08-23 894.66 897.99 891.05 891.46 21.1M
2022-08-22 899.14 899.14 890.98 896.41 27.0M
2022-08-19 895.39 902.37 892.97 899.16 27.8M
2022-08-18 891.26 897.83 889.59 897.63 20.5M
2022-08-17 892.15 896.05 887.92 894.37 27.2M
2022-08-16 880.31 893.25 880.02 893.23 43.8M
2022-08-12 881.14 881.83 873.63 878.76 18.4M
2022-08-11 880.44 885.01 876.42 882.77 15.6M
2022-08-10 858.14 876.46 858.14 875.47 16.9M
2022-08-09 860.51 865.05 856.92 859.52 14.6M
2022-08-08 848.53 860.60 846.94 860.32 17.3M
2022-08-05 868.00 870.22 847.63 849.23 28.3M
2022-08-04 872.53 876.54 865.95 867.51 27.4M
2022-08-03 868.76 872.51 866.37 870.24 41.9M
2022-08-02 861.56 869.92 857.40 869.82 28.7M
2022-08-01 855.30 868.90 854.56 863.81 31.7M
2022-07-29 843.37 851.24 843.37 851.05 20.5M
2022-07-28 838.15 842.19 835.92 839.52 19.6M
2022-07-27 832.88 835.65 831.50 834.85 19.4M
2022-07-26 829.50 831.10 825.95 829.26 11.6M
2022-07-25 830.16 833.65 826.36 828.89 11.5M
2022-07-22 827.60 836.49 824.22 829.97 19.4M
2022-07-21 817.03 828.22 816.84 826.11 21.2M
2022-07-20 811.34 821.22 810.99 815.32 20.8M
2022-07-19 803.44 806.42 797.90 806.11 13.4M
2022-07-18 798.14 804.78 798.14 804.24 9.8M
2022-07-15 797.77 801.37 793.54 794.62 11.5M
2022-07-14 804.45 808.59 790.48 796.41 21.0M
2022-07-13 796.07 808.20 794.22 803.28 17.7M
2022-07-12 786.65 796.63 783.52 794.60 25.1M
2022-07-11 797.21 799.27 788.88 789.58 21.8M
2022-07-08 799.31 805.63 797.70 802.16 67.0M
2022-07-07 784.74 798.55 782.76 795.24 39.7M
2022-07-06 787.18 792.22 779.20 779.20 38.2M
2022-07-05 805.75 808.44 778.84 779.68 35.7M
2022-07-04 806.35 812.23 801.57 805.55 18.1M
2022-07-01 813.10 817.14 803.58 805.79 19.5M
2022-06-30 820.27 820.27 810.04 810.42 26.4M
2022-06-29 821.87 827.35 816.46 822.15 17.0M
2022-06-28 824.21 829.87 818.86 823.92 13.9M
2022-06-27 839.56 845.82 821.39 823.18 15.9M
2022-06-24 839.13 843.58 833.54 834.83 25.6M
2022-06-23 836.26 843.91 833.54 836.23 26.3M
2022-06-22 835.39 837.80 829.77 836.48 21.8M
2022-06-21 836.46 846.26 836.30 840.69 19.4M
2022-06-20 828.04 835.35 828.04 831.81 12.4M
2022-06-17 815.92 834.79 814.37 825.41 79.7M
2022-06-16 837.41 837.41 813.60 815.27 26.4M
2022-06-15 825.36 839.54 825.36 838.94 28.4M
2022-06-14 854.05 854.05 818.56 822.84 39.2M
2022-06-10 879.17 879.17 859.69 862.55 30.0M
2022-06-09 891.49 897.91 885.28 886.64 14.7M
2022-06-08 892.08 896.01 889.77 893.82 16.8M
2022-06-07 897.60 899.17 887.70 891.81 17.7M
2022-06-06 897.49 904.30 897.49 900.28 14.1M
2022-06-03 892.51 898.43 892.51 896.89 17.0M
2022-06-02 901.23 901.96 890.28 890.28 25.3M
2022-06-01 893.72 903.80 892.55 899.97 31.8M
2022-05-31 891.77 894.74 886.25 890.70 135.7M
2022-05-30 895.26 901.17 890.41 891.80 24.5M
2022-05-27 891.74 893.19 888.09 891.41 30.4M
2022-05-26 876.71 888.99 876.33 887.32 31.6M
2022-05-25 864.55 876.82 864.55 873.37 19.3M
2022-05-24 859.43 869.96 857.46 863.41 22.8M
2022-05-23 867.38 871.95 857.62 859.79 29.0M
2022-05-20 853.13 861.81 853.13 860.06 29.0M
2022-05-19 858.00 858.00 838.37 851.20 41.4M
2022-05-18 870.13 871.07 864.61 866.73 27.2M
2022-05-17 864.98 871.35 864.98 867.80 31.5M
2022-05-16 866.29 871.26 855.26 859.38 27.6M
2022-05-13 851.93 873.55 851.93 867.03 36.3M
2022-05-12 855.34 859.41 844.53 846.46 42.7M
2022-05-11 862.54 877.25 859.71 862.66 34.1M
2022-05-10 859.49 873.35 848.84 860.85 36.2M
2022-05-09 862.25 869.85 855.94 859.18 28.4M
2022-05-06 880.75 880.75 864.05 866.75 38.7M
2022-05-05 908.53 915.37 888.43 888.47 22.1M
2022-05-04 902.93 904.07 894.98 900.35 17.9M
2022-05-03 920.77 921.63 892.42 900.45 34.3M
2022-04-29 926.48 931.12 919.05 922.43 22.5M
2022-04-28 925.23 932.99 921.75 925.07 18.7M
2022-04-27 932.01 932.01 913.71 918.56 29.3M
2022-04-26 943.65 951.02 937.49 938.93 30.8M
2022-04-21 942.74 951.95 942.74 949.68 43.6M
2022-04-20 930.05 944.32 928.47 940.69 42.0M
2022-04-19 921.00 927.94 916.32 926.41 22.3M
2022-04-14 925.21 928.12 918.15 918.96 20.6M
2022-04-13 920.41 927.99 919.55 924.20 18.2M
2022-04-12 907.76 923.66 906.87 921.37 30.4M
2022-04-11 907.72 917.89 904.69 917.52 22.5M
2022-04-08 894.63 908.35 894.63 906.26 25.5M
2022-04-07 886.83 894.20 885.66 890.85 16.1M
2022-04-06 890.18 891.80 882.74 884.20 21.9M
2022-04-05 895.83 901.29 890.56 892.68 21.8M
2022-04-04 888.50 895.31 886.38 893.47 15.2M
2022-04-01 878.05 890.70 878.05 890.70 14.1M
2022-03-31 888.44 893.09 879.45 879.45 23.1M
2022-03-30 886.03 891.74 877.58 884.70 21.4M
2022-03-29 868.12 893.06 868.12 889.97 37.6M
2022-03-28 847.97 864.95 847.97 861.98 23.1M
2022-03-24 859.18 859.87 843.11 843.11 17.6M
2022-03-23 869.41 873.34 848.27 854.88 17.7M
2022-03-22 864.15 867.54 859.59 867.54 15.5M
2022-03-21 867.03 870.21 854.90 859.32 15.9M
2022-03-18 862.79 863.70 852.65 862.86 40.7M
2022-03-17 878.28 878.82 855.32 862.09 50.7M
2022-03-16 831.35 872.32 831.35 871.99 45.4M
2022-03-15 826.20 831.94 814.77 825.16 26.7M
2022-03-14 832.34 849.79 829.99 830.02 31.7M
2022-03-11 807.15 836.86 806.55 827.96 53.6M
2022-03-10 825.23 828.79 802.29 803.47 50.6M
2022-03-09 797.97 827.11 797.97 822.97 47.1M
2022-03-08 814.95 814.95 788.83 789.66 75.5M
2022-03-04 846.52 846.52 815.96 821.74 46.3M
2022-03-03 856.68 862.80 849.57 854.62 35.5M
2022-03-02 860.58 862.14 833.56 852.10 84.9M
2022-03-01 889.72 890.10 859.21 866.48 48.7M
2022-02-28 918.58 918.58 878.08 891.58 75.2M
2022-02-25 897.18 930.19 897.18 927.25 48.9M
2022-02-24 940.11 940.11 882.77 888.31 62.5M
2022-02-23 944.71 952.33 943.72 949.22 19.7M
2022-02-22 936.48 946.20 929.08 944.18 28.1M
2022-02-21 959.03 964.33 946.45 949.26 19.7M
2022-02-18 954.36 959.13 950.84 955.93 17.1M
2022-02-17 963.16 963.52 953.68 955.37 18.3M
2022-02-16 968.44 973.27 960.55 963.60 39.6M
2022-02-15 953.31 965.55 953.31 961.85 29.5M
2022-02-14 959.67 959.67 935.85 950.70 45.3M
2022-02-11 961.85 971.19 955.96 971.09 53.8M
2022-02-10 962.37 967.78 957.95 964.05 41.1M
2022-02-09 953.39 960.74 950.30 960.32 51.1M
2022-02-08 939.19 942.37 931.97 942.06 47.6M
2022-02-07 946.00 947.31 938.09 938.09 30.6M
2022-02-04 947.54 951.44 940.80 945.00 28.4M
2022-02-03 953.61 954.61 945.24 946.13 21.2M
2022-02-02 949.57 955.83 949.57 954.72 23.2M
2022-02-01 940.39 949.70 940.39 947.88 38.3M
2022-01-31 933.32 939.95 933.08 936.77 38.4M
2022-01-28 932.01 934.83 918.19 924.42 29.8M
2022-01-27 927.32 935.54 924.33 934.58 24.9M
2022-01-26 920.23 933.34 920.23 932.96 35.0M
2022-01-25 918.39 923.03 911.83 913.36 31.8M
2022-01-24 940.85 941.33 912.85 914.84 41.0M
2022-01-21 950.31 951.36 939.42 942.46 50.2M
2022-01-20 953.23 959.59 949.80 957.60 31.2M
2022-01-19 942.27 952.42 941.56 951.65 22.9M
2022-01-18 952.39 953.22 942.66 944.64 21.7M
2022-01-17 951.66 959.44 951.66 956.28 23.1M
2022-01-14 951.20 951.45 942.59 949.39 40.9M
2022-01-13 948.48 960.88 946.45 955.76 54.2M
2022-01-12 938.13 952.32 935.54 950.38 45.3M
2022-01-11 919.85 934.82 919.85 934.61 50.5M
2022-01-10 909.67 923.93 909.67 918.41 49.1M
2022-01-07 903.91 908.40 901.86 906.48 30.2M
2022-01-05 907.06 910.16 903.51 905.70 18.0M
2022-01-04 902.75 908.12 902.02 908.08 18.1M
2022-01-03 895.54 900.66 895.19 898.84 10.8M