FTSEAthex Consumer Discretionary (FTATCD)

FTATCD
🏛️ 그리스 →
6,104.25
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
2021-12-31 3,006.99 3,006.99 3,006.99 3,006.99 0.0M
2021-12-30 3,012.31 3,012.31 3,012.31 3,012.31 0.0M
2021-12-29 3,013.88 3,013.88 3,013.88 3,013.88 0.0M
2021-12-28 3,002.86 3,002.86 3,002.86 3,002.86 0.0M
2021-12-27 2,981.57 2,981.57 2,981.57 2,981.57 0.0M
2021-12-23 3,010.29 3,010.29 3,010.29 3,010.29 0.0M
2021-12-22 2,986.52 2,986.52 2,986.52 2,986.52 0.0M
2021-12-21 2,957.62 2,957.62 2,957.62 2,957.62 0.0M
2021-12-20 2,968.15 2,968.15 2,968.15 2,968.15 0.0M
2021-12-17 2,970.67 2,970.67 2,970.67 2,970.67 0.0M
2021-12-16 2,980.02 2,980.02 2,980.02 2,980.02 0.0M
2021-12-15 2,953.22 2,953.22 2,953.22 2,953.22 0.0M
2021-12-14 2,974.75 2,974.75 2,974.75 2,974.75 0.0M
2021-12-13 3,021.35 3,021.35 3,021.35 3,021.35 0.0M
2021-12-10 3,056.48 3,056.48 3,056.48 3,056.48 0.0M
2021-12-09 3,073.14 3,073.14 3,073.14 3,073.14 0.0M
2021-12-08 3,037.94 3,037.94 3,037.94 3,037.94 0.0M
2021-12-07 3,054.20 3,054.20 3,054.20 3,054.20 0.0M
2021-12-06 3,018.21 3,018.21 3,018.21 3,018.21 0.0M
2021-12-03 3,003.60 3,003.60 3,003.60 3,003.60 0.0M
2021-12-02 2,998.94 2,998.94 2,998.94 2,998.94 0.0M
2021-12-01 2,997.79 2,997.79 2,997.79 2,997.79 0.0M
2021-11-30 2,963.58 2,963.58 2,963.58 2,963.58 0.0M
2021-11-29 2,959.71 2,959.71 2,959.71 2,959.71 0.0M
2021-11-26 2,926.12 2,926.12 2,926.12 2,926.12 0.0M
2021-11-25 3,048.35 3,048.35 3,048.35 3,048.35 0.0M
2021-11-24 3,006.70 3,006.70 3,006.70 3,006.70 0.0M
2021-11-23 3,014.34 3,014.34 3,014.34 3,014.34 0.0M
2021-11-22 3,069.98 3,069.98 3,069.98 3,069.98 0.0M
2021-11-19 3,129.32 3,129.32 3,129.32 3,129.32 0.0M
2021-11-18 3,147.12 3,147.12 3,147.12 3,147.12 0.0M
2021-11-17 3,165.45 3,165.45 3,165.45 3,165.45 0.0M
2021-11-16 3,131.93 3,131.93 3,131.93 3,131.93 0.0M
2021-11-15 3,167.75 3,167.75 3,167.75 3,167.75 0.0M
2021-11-12 3,184.79 3,184.79 3,184.79 3,184.79 0.0M
2021-11-11 3,192.45 3,192.45 3,192.45 3,192.45 0.0M
2021-11-10 3,151.38 3,151.38 3,151.38 3,151.38 0.0M
2021-11-09 3,104.00 3,104.00 3,104.00 3,104.00 0.0M
2021-11-08 3,139.26 3,139.26 3,139.26 3,139.26 0.0M
2021-11-05 3,117.93 3,117.93 3,117.93 3,117.93 0.0M
2021-11-04 3,123.11 3,123.11 3,123.11 3,123.11 0.0M
2021-11-03 3,119.56 3,119.56 3,119.56 3,119.56 0.0M
2021-11-02 3,091.69 3,091.69 3,091.69 3,091.69 0.0M
2021-11-01 3,099.61 3,099.61 3,099.61 3,099.61 0.0M
2021-10-29 3,120.33 3,120.33 3,120.33 3,120.33 0.0M
2021-10-27 3,189.98 3,189.98 3,189.98 3,189.98 0.0M
2021-10-26 3,165.81 3,165.81 3,165.81 3,165.81 0.0M
2021-10-25 3,122.10 3,122.10 3,122.10 3,122.10 0.0M
2021-10-22 3,189.06 3,189.06 3,189.06 3,189.06 0.0M
2021-10-21 3,178.62 3,178.62 3,178.62 3,178.62 0.0M
2021-10-20 3,213.13 3,213.13 3,213.13 3,213.13 0.0M
2021-10-19 3,169.63 3,169.63 3,169.63 3,169.63 0.0M
2021-10-18 3,143.66 3,143.66 3,143.66 3,143.66 0.0M
2021-10-15 3,185.24 3,185.24 3,185.24 3,185.24 0.0M
2021-10-14 3,208.29 3,208.29 3,208.29 3,208.29 0.0M
2021-10-13 3,169.49 3,169.49 3,169.49 3,169.49 0.0M
2021-10-12 3,223.09 3,223.09 3,223.09 3,223.09 0.0M
2021-10-11 3,229.46 3,229.46 3,229.46 3,229.46 0.0M
2021-10-08 3,255.56 3,255.56 3,255.56 3,255.56 0.0M
2021-10-07 3,268.41 3,268.41 3,268.41 3,268.41 0.0M
2021-10-06 3,236.98 3,236.98 3,236.98 3,236.98 0.0M
2021-10-05 3,250.28 3,250.28 3,250.28 3,250.28 0.0M
2021-10-04 3,231.61 3,231.61 3,231.61 3,231.61 0.0M
2021-10-01 3,249.19 3,249.19 3,249.19 3,249.19 0.0M
2021-09-30 3,228.44 3,228.44 3,228.44 3,228.44 0.0M
2021-09-29 3,195.61 3,195.61 3,195.61 3,195.61 0.0M
2021-09-28 3,169.37 3,169.37 3,169.37 3,169.37 0.0M
2021-09-27 3,196.08 3,196.08 3,196.08 3,196.08 0.0M
2021-09-24 3,236.24 3,236.24 3,236.24 3,236.24 0.0M
2021-09-23 3,252.96 3,252.96 3,252.96 3,252.96 0.0M
2021-09-22 3,225.94 3,225.94 3,225.94 3,225.94 0.0M
2021-09-21 3,245.22 3,245.22 3,245.22 3,245.22 0.0M
2021-09-20 3,221.30 3,221.30 3,221.30 3,221.30 0.0M
2021-09-17 3,268.73 3,268.73 3,268.73 3,268.73 0.0M
2021-09-16 3,216.29 3,216.29 3,216.29 3,216.29 0.0M
2021-09-15 3,163.66 3,163.66 3,163.66 3,163.66 0.0M
2021-09-14 3,140.35 3,140.35 3,140.35 3,140.35 0.0M
2021-09-13 3,126.43 3,126.43 3,126.43 3,126.43 0.0M
2021-09-10 3,109.77 3,109.77 3,109.77 3,109.77 0.0M
2021-09-09 3,132.31 3,132.31 3,132.31 3,132.31 0.0M
2021-09-08 3,123.68 3,123.68 3,123.68 3,123.68 0.0M
2021-09-07 3,108.60 3,108.60 3,108.60 3,108.60 0.0M
2021-09-06 3,143.33 3,143.33 3,143.33 3,143.33 0.0M
2021-09-03 3,151.74 3,151.74 3,151.74 3,151.74 0.0M
2021-09-02 3,142.23 3,142.23 3,142.23 3,142.23 0.0M
2021-09-01 3,174.10 3,174.10 3,174.10 3,174.10 0.0M
2021-08-31 3,181.24 3,181.24 3,181.24 3,181.24 0.0M
2021-08-30 3,170.51 3,170.51 3,170.51 3,170.51 0.0M
2021-08-27 3,136.07 3,136.07 3,136.07 3,136.07 0.0M
2021-08-26 3,134.73 3,134.73 3,134.73 3,134.73 0.0M
2021-08-25 3,122.25 3,122.25 3,122.25 3,122.25 0.0M
2021-08-24 3,074.60 3,074.60 3,074.60 3,074.60 0.0M
2021-08-23 3,044.89 3,044.89 3,044.89 3,044.89 0.0M
2021-08-20 3,011.31 3,011.31 3,011.31 3,011.31 0.0M
2021-08-19 3,001.81 3,001.81 3,001.81 3,001.81 0.0M
2021-08-18 3,064.21 3,064.21 3,064.21 3,064.21 0.0M
2021-08-17 3,080.39 3,080.39 3,080.39 3,080.39 0.0M
2021-08-16 3,059.14 3,059.14 3,059.14 3,059.14 0.0M
2021-08-13 3,030.51 3,030.51 3,030.51 3,030.51 0.0M
2021-08-12 3,023.36 3,023.36 3,023.36 3,023.36 0.0M
2021-08-11 3,030.64 3,030.64 3,030.64 3,030.64 0.0M
2021-08-10 3,019.86 3,019.86 3,019.86 3,019.86 0.0M
2021-08-09 3,011.09 3,011.09 3,011.09 3,011.09 0.0M
2021-08-06 3,037.69 3,037.69 3,037.69 3,037.69 0.0M
2021-08-05 3,046.31 3,046.31 3,046.31 3,046.31 0.0M
2021-08-04 3,075.81 3,075.81 3,075.81 3,075.81 0.0M
2021-08-03 3,074.87 3,074.87 3,074.87 3,074.87 0.0M
2021-08-02 3,078.85 3,078.85 3,078.85 3,078.85 0.0M
2021-07-30 3,048.64 3,048.64 3,048.64 3,048.64 0.0M
2021-07-29 3,018.29 3,018.29 3,018.29 3,018.29 0.0M
2021-07-28 3,027.79 3,027.79 3,027.79 3,027.79 0.0M
2021-07-27 3,035.08 3,035.08 3,035.08 3,035.08 0.0M
2021-07-26 3,014.41 3,014.41 3,014.41 3,014.41 0.0M
2021-07-23 3,004.94 3,004.94 3,004.94 3,004.94 0.0M
2021-07-22 2,995.67 2,995.67 2,995.67 2,995.67 0.0M
2021-07-21 2,981.90 2,981.90 2,981.90 2,981.90 0.0M
2021-07-20 2,897.45 2,897.45 2,897.45 2,897.45 0.0M
2021-07-19 2,909.76 2,909.76 2,909.76 2,909.76 0.0M
2021-07-16 2,996.86 2,996.86 2,996.86 2,996.86 0.0M
2021-07-15 3,002.15 3,002.15 3,002.15 3,002.15 0.0M
2021-07-14 3,037.64 3,037.64 3,037.64 3,037.64 0.0M
2021-07-13 3,027.02 3,027.02 3,027.02 3,027.02 0.0M
2021-07-12 3,142.57 3,142.57 3,142.57 3,142.57 0.0M
2021-07-09 3,137.59 3,137.59 3,137.59 3,137.59 0.0M
2021-07-08 3,104.59 3,104.59 3,104.59 3,104.59 0.0M
2021-07-07 3,129.68 3,129.68 3,129.68 3,129.68 0.0M
2021-07-06 3,135.19 3,135.19 3,135.19 3,135.19 0.0M
2021-07-05 3,144.77 3,144.77 3,144.77 3,144.77 0.0M
2021-07-02 3,191.01 3,191.01 3,191.01 3,191.01 0.0M
2021-07-01 3,200.84 3,200.84 3,200.84 3,200.84 0.0M
2021-06-30 3,174.57 3,174.57 3,174.57 3,174.57 0.0M
2021-06-29 3,248.87 3,248.87 3,248.87 3,248.87 0.0M
2021-06-28 3,277.14 3,277.14 3,277.14 3,277.14 0.0M
2021-06-25 3,284.69 3,284.69 3,284.69 3,284.69 0.0M
2021-06-24 3,237.65 3,237.65 3,237.65 3,237.65 0.0M
2021-06-23 3,240.08 3,240.08 3,240.08 3,240.08 0.0M
2021-06-22 3,219.57 3,219.57 3,219.57 3,219.57 0.0M
2021-06-18 3,236.14 3,236.14 3,236.14 3,236.14 0.0M
2021-06-17 3,267.37 3,267.37 3,267.37 3,267.37 0.0M
2021-06-16 3,283.13 3,283.13 3,283.13 3,283.13 0.0M
2021-06-15 3,370.83 3,370.83 3,370.83 3,370.83 0.0M
2021-06-14 3,393.87 3,393.87 3,393.87 3,393.87 0.0M
2021-06-11 3,405.11 3,405.11 3,405.11 3,405.11 0.0M
2021-06-10 3,404.49 3,404.49 3,404.49 3,404.49 0.0M
2021-06-09 3,369.54 3,369.54 3,369.54 3,369.54 0.0M
2021-06-08 3,406.57 3,406.57 3,406.57 3,406.57 0.0M
2021-06-07 3,352.83 3,352.83 3,352.83 3,352.83 0.0M
2021-06-04 3,371.67 3,371.67 3,371.67 3,371.67 0.0M
2021-06-03 3,356.13 3,356.13 3,356.13 3,356.13 0.0M
2021-06-02 3,364.02 3,364.02 3,364.02 3,364.02 0.0M
2021-06-01 3,335.45 3,335.45 3,335.45 3,335.45 0.0M
2021-05-31 3,352.08 3,352.08 3,352.08 3,352.08 0.0M
2021-05-28 3,326.92 3,326.92 3,326.92 3,326.92 0.0M
2021-05-27 3,285.06 3,285.06 3,285.06 3,285.06 0.0M
2021-05-26 3,160.80 3,160.80 3,160.80 3,160.80 0.0M
2021-05-25 3,140.30 3,140.30 3,140.30 3,140.30 0.0M
2021-05-24 3,209.70 3,209.70 3,209.70 3,209.70 0.0M
2021-05-21 3,205.60 3,205.60 3,205.60 3,205.60 0.0M
2021-05-20 3,225.80 3,225.80 3,225.80 3,225.80 0.0M
2021-05-19 3,217.30 3,217.30 3,217.30 3,217.30 0.0M
2021-05-18 3,251.53 3,251.53 3,251.53 3,251.53 0.0M
2021-05-17 3,252.31 3,252.31 3,252.31 3,252.31 0.0M
2021-05-14 3,328.48 3,328.48 3,328.48 3,328.48 0.0M
2021-05-13 3,265.61 3,265.61 3,265.61 3,265.61 0.0M
2021-05-12 3,245.28 3,245.28 3,245.28 3,245.28 0.0M
2021-05-11 3,236.58 3,236.58 3,236.58 3,236.58 0.0M
2021-05-10 3,282.34 3,282.34 3,282.34 3,282.34 0.0M
2021-05-07 3,191.77 3,191.77 3,191.77 3,191.77 0.0M
2021-05-06 3,216.74 3,216.74 3,216.74 3,216.74 0.0M
2021-05-05 3,273.03 3,273.03 3,273.03 3,273.03 0.0M
2021-04-29 3,267.74 3,267.74 3,267.74 3,267.74 0.0M
2021-04-28 3,261.08 3,261.08 3,261.08 3,261.08 0.0M
2021-04-27 3,270.24 3,270.24 3,270.24 3,270.24 0.0M
2021-04-26 3,301.51 3,301.51 3,301.51 3,301.51 0.0M
2021-04-23 3,213.49 3,213.49 3,213.49 3,213.49 0.0M
2021-04-22 3,166.82 3,166.82 3,166.82 3,166.82 0.0M
2021-04-21 3,130.52 3,130.52 3,130.52 3,130.52 0.0M
2021-04-20 3,163.80 3,163.80 3,163.80 3,163.80 0.0M
2021-04-19 3,172.00 3,172.00 3,172.00 3,172.00 0.0M
2021-04-16 3,213.64 3,213.64 3,213.64 3,213.64 0.0M
2021-04-15 3,263.50 3,263.50 3,263.50 3,263.50 0.0M
2021-04-14 3,252.67 3,252.67 3,252.67 3,252.67 0.0M
2021-04-13 3,291.08 3,291.08 3,291.08 3,291.08 0.0M
2021-04-12 3,259.40 3,259.40 3,259.40 3,259.40 0.0M
2021-04-09 3,236.17 3,236.17 3,236.17 3,236.17 0.0M
2021-04-08 3,223.69 3,223.69 3,223.69 3,223.69 0.0M
2021-04-07 3,214.75 3,214.75 3,214.75 3,214.75 0.0M
2021-04-06 3,218.97 3,218.97 3,218.97 3,218.97 0.0M
2021-04-01 3,177.09 3,177.09 3,177.09 3,177.09 0.0M
2021-03-31 3,114.64 3,114.64 3,114.64 3,114.64 0.0M
2021-03-30 3,120.25 3,120.25 3,120.25 3,120.25 0.0M
2021-03-29 3,116.98 3,116.98 3,116.98 3,116.98 0.0M
2021-03-26 3,066.04 3,066.04 3,066.04 3,066.04 0.0M
2021-03-24 3,019.02 3,019.02 3,019.02 3,019.02 0.0M
2021-03-23 2,991.33 2,991.33 2,991.33 2,991.33 0.0M
2021-03-22 3,025.36 3,025.36 3,025.36 3,025.36 0.0M
2021-03-19 3,072.91 3,072.91 3,072.91 3,072.91 0.0M
2021-03-18 3,099.45 3,099.45 3,099.45 3,099.45 0.0M
2021-03-17 3,105.88 3,105.88 3,105.88 3,105.88 0.0M
2021-03-16 3,133.42 3,133.42 3,133.42 3,133.42 0.0M
2021-03-12 3,118.45 3,118.45 3,118.45 3,118.45 0.0M
2021-03-11 3,149.01 3,149.01 3,149.01 3,149.01 0.0M
2021-03-10 3,134.69 3,134.69 3,134.69 3,134.69 0.0M
2021-03-09 3,061.24 3,061.24 3,061.24 3,061.24 0.0M
2021-03-08 2,994.54 2,994.54 2,994.54 2,994.54 0.0M
2021-03-05 3,007.98 3,007.98 3,007.98 3,007.98 0.0M
2021-03-04 2,989.97 2,989.97 2,989.97 2,989.97 0.0M
2021-03-03 3,002.06 3,002.06 3,002.06 3,002.06 0.0M
2021-03-02 2,998.21 2,998.21 2,998.21 2,998.21 0.0M
2021-03-01 2,881.90 2,881.90 2,881.90 2,881.90 0.0M
2021-02-26 2,878.86 2,878.86 2,878.86 2,878.86 0.0M
2021-02-25 2,797.53 2,797.53 2,797.53 2,797.53 0.0M
2021-02-24 2,742.04 2,742.04 2,742.04 2,742.04 0.0M
2021-02-23 2,706.96 2,706.96 2,706.96 2,706.96 0.0M
2021-02-22 2,736.62 2,736.62 2,736.62 2,736.62 0.0M
2021-02-19 2,750.29 2,750.29 2,750.29 2,750.29 0.0M
2021-02-18 2,725.21 2,725.21 2,725.21 2,725.21 0.0M
2021-02-17 2,752.37 2,752.37 2,752.37 2,752.37 0.0M
2021-02-16 2,793.75 2,793.75 2,793.75 2,793.75 0.0M
2021-02-15 2,788.69 2,788.69 2,788.69 2,788.69 0.0M
2021-02-12 2,748.00 2,748.00 2,748.00 2,748.00 0.0M
2021-02-11 2,780.05 2,780.05 2,780.05 2,780.05 0.0M
2021-02-10 2,736.91 2,736.91 2,736.91 2,736.91 0.0M
2021-02-09 2,704.24 2,704.24 2,704.24 2,704.24 0.0M
2021-02-08 2,797.02 2,797.02 2,797.02 2,797.02 0.0M
2021-02-05 2,782.81 2,782.81 2,782.81 2,782.81 0.0M
2021-02-04 2,727.99 2,727.99 2,727.99 2,727.99 0.0M
2021-02-03 2,730.56 2,730.56 2,730.56 2,730.56 0.0M
2021-02-02 2,695.82 2,695.82 2,695.82 2,695.82 0.0M
2021-02-01 2,637.13 2,637.13 2,637.13 2,637.13 0.0M
2021-01-29 2,652.78 2,652.78 2,652.78 2,652.78 0.0M
2021-01-28 2,630.55 2,630.55 2,630.55 2,630.55 0.0M
2021-01-27 2,662.23 2,662.23 2,662.23 2,662.23 0.0M
2021-01-26 2,720.94 2,720.94 2,720.94 2,720.94 0.0M
2021-01-25 2,708.90 2,708.90 2,708.90 2,708.90 0.0M
2021-01-22 2,724.98 2,724.98 2,724.98 2,724.98 0.0M
2021-01-21 2,810.59 2,810.59 2,810.59 2,810.59 0.0M
2021-01-20 2,819.33 2,819.33 2,819.33 2,819.33 0.0M
2021-01-19 2,821.18 2,821.18 2,821.18 2,821.18 0.0M
2021-01-18 2,800.04 2,800.04 2,800.04 2,800.04 0.0M
2021-01-15 2,809.24 2,809.24 2,809.24 2,809.24 0.0M
2021-01-14 2,814.50 2,814.50 2,814.50 2,814.50 0.0M
2021-01-13 2,838.41 2,838.41 2,838.41 2,838.41 0.0M
2021-01-12 2,871.34 2,871.34 2,871.34 2,871.34 0.0M
2021-01-11 2,874.83 2,874.83 2,874.83 2,874.83 0.0M
2021-01-08 2,892.50 2,892.50 2,892.50 2,892.50 0.0M
2021-01-07 2,897.52 2,897.52 2,897.52 2,897.52 0.0M
2021-01-05 2,890.91 2,890.91 2,890.91 2,890.91 0.0M
2021-01-04 2,904.05 2,904.05 2,904.05 2,904.05 0.0M