FTSE/Athex Mid Cap (ATFMC)

ATFMC
🏛️ 그리스 →
2,868.22
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:30 2,897.12 2,897.84 2,886.21 2,888.62 0.0K
10:35 2,888.39 2,889.92 2,884.61 2,884.61 0.0K
10:40 2,884.36 2,884.36 2,882.04 2,882.04 0.0K
10:45 2,881.92 2,882.04 2,880.07 2,880.07 0.0K
10:50 2,879.70 2,883.15 2,879.70 2,880.42 0.0K
10:55 2,880.31 2,885.04 2,880.31 2,885.04 0.0K
11:00 2,887.71 2,891.72 2,887.71 2,891.23 0.0K
11:05 2,891.72 2,895.00 2,891.09 2,894.76 0.0K
11:10 2,891.52 2,891.64 2,891.21 2,891.64 0.0K
11:15 2,890.65 2,892.96 2,890.65 2,891.52 0.0K
11:20 2,891.78 2,893.32 2,891.78 2,892.80 0.0K
11:25 2,892.80 2,893.82 2,892.80 2,893.57 0.0K
11:30 2,895.26 2,895.68 2,894.74 2,895.68 0.0K
11:35 2,895.68 2,896.61 2,895.68 2,896.05 0.0K
11:40 2,896.05 2,901.70 2,895.67 2,901.70 0.0K
11:45 2,901.70 2,901.70 2,898.29 2,899.78 0.0K
11:50 2,899.78 2,900.27 2,898.97 2,898.97 0.0K
11:55 2,898.97 2,899.50 2,897.47 2,897.47 0.0K
12:00 2,897.47 2,899.61 2,897.47 2,898.64 0.0K
12:05 2,898.64 2,898.70 2,897.24 2,897.24 0.0K
12:10 2,897.24 2,898.75 2,896.47 2,898.75 0.0K
12:15 2,897.74 2,897.74 2,895.68 2,895.68 0.0K
12:20 2,895.68 2,899.63 2,895.68 2,899.63 0.0K
12:25 2,899.63 2,900.99 2,898.54 2,900.99 0.0K
12:30 2,900.01 2,900.41 2,899.20 2,900.41 0.0K
12:35 2,899.91 2,902.43 2,899.91 2,901.62 0.0K
12:40 2,902.47 2,907.81 2,902.05 2,906.80 0.0K
12:45 2,906.85 2,908.18 2,906.13 2,906.13 0.0K
12:50 2,906.13 2,906.90 2,905.93 2,906.89 0.0K
12:55 2,906.89 2,907.11 2,905.67 2,906.59 0.0K
13:00 2,906.73 2,908.18 2,906.73 2,907.36 0.0K
13:05 2,907.85 2,908.67 2,907.22 2,907.79 0.0K
13:10 2,906.83 2,908.74 2,906.83 2,908.74 0.0K
13:15 2,908.74 2,909.30 2,908.74 2,909.30 0.0K
13:20 2,908.82 2,909.61 2,908.63 2,909.61 0.0K
13:25 2,909.61 2,911.53 2,909.61 2,911.53 0.0K
13:30 2,911.04 2,912.68 2,910.21 2,912.10 0.0K
13:35 2,911.46 2,912.95 2,910.64 2,912.95 0.0K
13:40 2,912.47 2,913.51 2,911.34 2,913.51 0.0K
13:45 2,914.33 2,915.15 2,913.85 2,914.73 0.0K
13:50 2,914.25 2,917.81 2,914.25 2,916.85 0.0K
13:55 2,916.85 2,918.70 2,916.08 2,918.70 0.0K
14:00 2,918.70 2,920.77 2,918.22 2,920.77 0.0K
14:05 2,919.33 2,919.33 2,917.95 2,918.23 0.0K
14:10 2,918.59 2,918.66 2,917.41 2,917.41 0.0K
14:15 2,917.41 2,917.66 2,917.26 2,917.66 0.0K
14:20 2,917.13 2,918.57 2,916.64 2,918.07 0.0K
14:25 2,918.42 2,918.57 2,917.37 2,917.74 0.0K
14:30 2,918.01 2,918.30 2,917.72 2,917.72 0.0K
14:35 2,917.72 2,918.62 2,917.13 2,917.62 0.0K
14:40 2,917.91 2,918.39 2,917.91 2,918.25 0.0K
14:45 2,918.25 2,918.44 2,916.43 2,918.27 0.0K
14:50 2,918.27 2,919.37 2,918.03 2,919.37 0.0K
14:55 2,919.37 2,922.17 2,918.96 2,922.17 0.0K
15:00 2,922.17 2,923.19 2,921.32 2,921.32 0.0K
15:05 2,921.64 2,923.08 2,920.66 2,922.39 0.0K
15:10 2,922.39 2,924.35 2,922.39 2,923.38 0.0K
15:15 2,922.22 2,924.77 2,922.22 2,923.02 0.0K
15:20 2,922.06 2,922.06 2,920.29 2,921.25 0.0K
15:25 2,921.75 2,922.23 2,921.33 2,921.33 0.0K
15:30 2,919.40 2,921.73 2,918.77 2,921.24 0.0K
15:35 2,921.09 2,921.09 2,919.49 2,919.49 0.0K
15:40 2,919.85 2,920.53 2,919.85 2,920.53 0.0K
15:45 2,920.53 2,920.57 2,919.21 2,919.21 0.0K
15:50 2,921.14 2,921.38 2,919.48 2,920.01 0.0K
15:55 2,919.53 2,922.15 2,919.41 2,921.65 0.0K
16:00 2,920.52 2,922.96 2,920.52 2,921.93 0.0K
16:05 2,921.93 2,922.96 2,921.63 2,921.63 0.0K
16:10 2,921.50 2,923.32 2,920.27 2,923.32 0.0K
16:15 2,921.93 2,923.32 2,921.91 2,923.32 0.0K
16:20 2,923.32 2,923.73 2,920.17 2,920.17 0.0K
16:25 2,920.41 2,920.41 2,915.80 2,915.80 0.0K
16:30 2,915.98 2,919.17 2,915.98 2,919.17 0.0K
16:35 2,919.17 2,920.53 2,918.56 2,920.38 0.0K
16:40 2,920.38 2,920.38 2,918.73 2,920.16 0.0K
16:45 2,921.36 2,921.36 2,919.84 2,920.39 0.0K
16:50 2,920.85 2,920.85 2,918.38 2,918.63 0.0K
16:55 2,919.46 2,920.11 2,917.96 2,920.11 0.0K
17:00 2,917.30 2,917.79 2,917.30 2,917.79 0.0K
17:05 2,917.79 2,917.79 2,917.79 2,917.79 0.0K
17:10 2,917.79 2,919.50 2,917.79 2,919.50 0.0K
17:15 2,919.50 2,919.50 2,919.50 2,919.50 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,879.69 2,889.24 2,864.50 2,868.22 0.0M
2025-09-25 2,920.96 2,920.96 2,873.64 2,874.11 0.0M
2025-09-24 2,924.67 2,932.50 2,907.30 2,916.03 0.0M
2025-09-23 2,927.20 2,940.07 2,918.88 2,926.76 0.0M
2025-09-22 2,897.12 2,924.77 2,879.70 2,919.50 0.0M
2025-09-19 2,905.55 2,919.47 2,892.52 2,892.78 0.0M
2025-09-18 2,915.92 2,922.54 2,899.02 2,906.01 0.0M
2025-09-17 2,924.33 2,929.79 2,894.99 2,911.04 0.0M
2025-09-16 2,934.20 2,937.50 2,924.39 2,924.94 0.0M
2025-09-15 2,925.83 2,939.84 2,922.45 2,931.14 0.0M
2025-09-12 2,923.47 2,934.10 2,920.98 2,927.20 0.0M
2025-09-11 2,902.54 2,920.14 2,896.52 2,920.14 0.0M
2025-09-10 2,894.08 2,907.47 2,887.57 2,895.49 0.0M
2025-09-09 2,894.79 2,906.28 2,881.30 2,890.31 0.0M
2025-09-08 2,894.11 2,909.47 2,875.57 2,894.67 0.0M
2025-09-05 2,912.56 2,924.43 2,887.25 2,895.62 0.0M
2025-09-04 2,918.58 2,925.13 2,896.87 2,906.19 0.0M
2025-09-03 2,903.01 2,916.68 2,885.65 2,913.04 0.0M
2025-09-02 2,964.70 2,964.70 2,889.01 2,900.86 0.0M
2025-09-01 2,979.91 2,998.27 2,957.23 2,966.21 0.0M
2025-08-29 2,966.35 2,981.21 2,943.47 2,973.28 0.0M
2025-08-28 2,997.50 3,001.06 2,938.53 2,969.39 0.0M
2025-08-27 2,990.28 3,003.12 2,977.66 2,992.28 0.0M
2025-08-26 3,011.04 3,014.31 2,979.33 2,991.01 0.0M
2025-08-25 3,011.19 3,029.36 3,007.30 3,018.14 0.0M
2025-08-22 2,999.90 3,019.89 2,999.87 3,011.55 0.0M
2025-08-21 2,976.58 3,000.66 2,975.93 2,995.27 0.0M
2025-08-20 2,961.13 2,984.89 2,959.36 2,979.83 0.0M
2025-08-19 2,948.93 2,969.31 2,948.18 2,962.53 0.0M
2025-08-18 2,967.72 2,972.88 2,945.38 2,953.36 0.0M
2025-08-14 2,974.99 2,978.82 2,962.08 2,968.28 0.0M
2025-08-13 2,961.09 2,970.58 2,954.39 2,970.08 0.0M
2025-08-12 2,956.60 2,961.79 2,943.22 2,959.29 0.0M
2025-08-11 2,931.27 2,957.08 2,929.83 2,957.08 0.0M
2025-08-08 2,921.19 2,945.32 2,918.21 2,924.94 0.0M
2025-08-07 2,909.65 2,929.09 2,909.65 2,919.55 0.0M
2025-08-06 2,907.59 2,912.07 2,893.94 2,908.32 0.0M
2025-08-05 2,877.36 2,906.20 2,873.48 2,905.67 0.0M
2025-08-04 2,862.17 2,881.32 2,854.59 2,878.76 0.0M
2025-08-01 2,877.53 2,881.71 2,845.31 2,862.53 0.0M
2025-07-31 2,904.85 2,908.48 2,879.43 2,886.44 0.0M
2025-07-30 2,900.96 2,912.62 2,898.11 2,903.30 0.0M
2025-07-29 2,902.45 2,911.05 2,889.51 2,897.64 0.0M
2025-07-28 2,924.99 2,941.44 2,893.53 2,893.53 0.0M
2025-07-25 2,902.11 2,924.98 2,895.14 2,912.39 0.0M
2025-07-24 2,901.88 2,916.72 2,897.33 2,901.28 0.0M
2025-07-23 2,904.46 2,927.07 2,895.90 2,900.59 0.0M
2025-07-22 2,923.06 2,925.03 2,899.93 2,904.46 0.0M
2025-07-21 2,920.60 2,928.79 2,910.51 2,922.68 0.0M
2025-07-18 2,902.51 2,919.94 2,898.00 2,918.17 0.0M
2025-07-17 2,877.25 2,904.42 2,877.25 2,901.73 0.0M
2025-07-16 2,888.46 2,897.46 2,873.17 2,873.53 0.0M
2025-07-15 2,848.78 2,890.39 2,848.63 2,887.76 0.0M
2025-07-14 2,833.25 2,847.65 2,826.14 2,847.38 0.0M
2025-07-11 2,845.35 2,853.70 2,835.20 2,839.28 0.0M
2025-07-10 2,839.50 2,864.03 2,837.98 2,846.05 0.0M
2025-07-09 2,835.27 2,847.89 2,831.17 2,840.66 0.0M
2025-07-08 2,812.55 2,849.85 2,812.55 2,839.65 0.0M
2025-07-07 2,813.46 2,821.55 2,798.33 2,819.84 0.0M
2025-07-04 2,799.54 2,818.09 2,791.99 2,815.75 0.0M
2025-07-03 2,800.47 2,814.70 2,791.64 2,800.84 0.0M
2025-07-02 2,776.34 2,815.05 2,773.68 2,789.81 0.0M
2025-07-01 2,767.35 2,779.93 2,765.06 2,772.63 0.0M
2025-06-30 2,759.42 2,774.38 2,757.33 2,768.79 0.0M
2025-06-27 2,771.08 2,794.08 2,756.85 2,758.96 0.0M
2025-06-26 2,740.07 2,778.81 2,740.07 2,774.11 0.0M
2025-06-25 2,718.60 2,738.91 2,712.25 2,736.04 0.0M
2025-06-24 2,682.30 2,728.72 2,682.30 2,717.44 0.0M
2025-06-23 2,655.12 2,666.55 2,622.63 2,663.70 0.0M
2025-06-20 2,664.06 2,690.05 2,655.38 2,661.60 0.0M
2025-06-19 2,654.30 2,700.48 2,640.06 2,654.00 0.0M
2025-06-18 2,681.45 2,696.31 2,644.85 2,658.27 0.0M
2025-06-17 2,678.82 2,693.13 2,670.01 2,681.82 0.0M
2025-06-16 2,698.76 2,718.90 2,680.28 2,680.34 0.0M
2025-06-13 2,721.13 2,727.61 2,690.48 2,716.30 0.0M
2025-06-12 2,762.28 2,771.16 2,748.38 2,754.42 0.0M
2025-06-11 2,746.14 2,769.39 2,744.61 2,769.27 0.0M
2025-06-10 2,721.36 2,747.10 2,718.44 2,740.25 0.0M
2025-06-06 2,720.85 2,729.05 2,713.76 2,722.12 0.0M
2025-06-05 2,714.29 2,718.24 2,700.13 2,716.76 0.0M
2025-06-04 2,704.68 2,720.28 2,693.94 2,709.54 0.0M
2025-06-03 2,717.86 2,717.98 2,690.35 2,700.69 0.0M
2025-06-02 2,727.24 2,740.48 2,703.46 2,712.44 0.0M
2025-05-30 2,729.63 2,742.86 2,722.30 2,725.77 0.0M
2025-05-29 2,732.81 2,739.51 2,723.55 2,725.80 0.0M
2025-05-28 2,720.75 2,738.93 2,717.36 2,727.03 0.0M
2025-05-27 2,693.79 2,721.85 2,689.73 2,718.46 0.0M
2025-05-26 2,653.74 2,697.12 2,653.74 2,691.96 0.0M
2025-05-23 2,696.82 2,704.46 2,623.76 2,646.95 0.0M
2025-05-22 2,719.14 2,719.14 2,690.65 2,696.04 0.0M
2025-05-21 2,715.93 2,723.20 2,700.13 2,718.35 0.0M
2025-05-20 2,706.52 2,719.96 2,706.52 2,714.17 0.0M
2025-05-19 2,718.38 2,723.88 2,698.68 2,710.67 0.0M
2025-05-16 2,700.92 2,723.53 2,692.95 2,715.93 0.0M
2025-05-15 2,694.94 2,700.30 2,686.40 2,698.35 0.0M
2025-05-14 2,694.51 2,699.25 2,685.88 2,695.03 0.0M
2025-05-13 2,656.34 2,682.41 2,650.48 2,682.41 0.0M
2025-05-12 2,633.85 2,656.18 2,633.85 2,652.67 0.0M
2025-05-09 2,602.92 2,628.87 2,598.60 2,626.11 0.0M
2025-05-08 2,599.77 2,610.29 2,580.76 2,595.27 0.0M
2025-05-07 2,577.99 2,595.00 2,577.51 2,594.25 0.0M
2025-05-06 2,585.91 2,589.59 2,561.41 2,572.07 0.0M
2025-05-05 2,578.68 2,592.35 2,574.53 2,592.35 0.0M
2025-05-02 2,565.36 2,580.71 2,560.25 2,571.07 0.0M
2025-04-30 2,582.44 2,595.49 2,543.34 2,555.88 0.0M
2025-04-29 2,574.67 2,582.20 2,567.61 2,580.25 0.0M
2025-04-28 2,564.24 2,576.96 2,562.99 2,576.24 0.0M
2025-04-25 2,557.69 2,577.76 2,553.45 2,563.68 0.0M
2025-04-24 2,553.18 2,564.92 2,545.27 2,555.59 0.0M
2025-04-23 2,539.94 2,559.68 2,539.94 2,557.63 0.0M
2025-04-22 2,504.02 2,531.73 2,503.19 2,531.33 0.0M
2025-04-17 2,524.41 2,524.66 2,492.47 2,503.78 0.0M
2025-04-16 2,511.12 2,521.19 2,487.64 2,520.95 0.0M
2025-04-15 2,498.51 2,516.53 2,493.13 2,515.26 0.0M
2025-04-14 2,474.41 2,500.00 2,474.41 2,490.72 0.0M
2025-04-11 2,450.51 2,470.72 2,416.89 2,457.80 0.0M
2025-04-10 2,366.64 2,511.58 2,366.64 2,451.63 0.0M
2025-04-09 2,418.68 2,418.68 2,337.70 2,362.85 0.0M
2025-04-08 2,321.96 2,447.31 2,321.96 2,432.85 0.0M
2025-04-07 2,477.84 2,477.84 2,262.76 2,301.12 0.0M
2025-04-04 2,565.81 2,568.83 2,444.20 2,478.45 0.0M
2025-04-03 2,592.36 2,634.66 2,574.65 2,583.74 0.0M
2025-04-02 2,614.83 2,638.68 2,603.40 2,632.38 0.0M
2025-04-01 2,573.13 2,619.40 2,573.13 2,614.74 0.0M
2025-03-31 2,621.03 2,621.03 2,561.72 2,572.89 0.0M
2025-03-28 2,627.47 2,654.61 2,624.73 2,637.68 0.0M
2025-03-27 2,627.53 2,633.37 2,615.58 2,628.28 0.0M
2025-03-26 2,604.44 2,627.66 2,603.28 2,627.06 0.0M
2025-03-24 2,555.72 2,600.60 2,554.85 2,600.13 0.0M
2025-03-21 2,578.36 2,584.89 2,551.64 2,552.56 0.0M
2025-03-20 2,588.08 2,597.46 2,569.30 2,577.94 0.0M
2025-03-19 2,569.26 2,586.68 2,555.63 2,586.68 0.0M
2025-03-18 2,549.84 2,570.73 2,547.87 2,567.69 0.0M
2025-03-17 2,538.65 2,550.55 2,527.61 2,541.23 0.0M
2025-03-14 2,496.47 2,535.41 2,496.47 2,533.65 0.0M
2025-03-13 2,505.53 2,505.85 2,485.00 2,494.92 0.0M
2025-03-12 2,460.37 2,505.48 2,460.37 2,502.66 0.0M
2025-03-11 2,462.87 2,476.30 2,452.84 2,460.80 0.0M
2025-03-10 2,470.78 2,475.89 2,456.48 2,470.49 0.0M
2025-03-07 2,469.34 2,479.55 2,454.77 2,470.34 0.0M
2025-03-06 2,491.78 2,508.99 2,470.11 2,471.17 0.0M
2025-03-05 2,472.60 2,496.19 2,472.60 2,488.63 0.0M
2025-03-04 2,487.21 2,505.53 2,457.78 2,465.87 0.0M
2025-02-28 2,481.76 2,501.19 2,468.46 2,486.53 0.0M
2025-02-27 2,502.69 2,502.69 2,472.92 2,487.93 0.0M
2025-02-26 2,496.89 2,508.63 2,494.93 2,502.78 0.0M
2025-02-25 2,506.66 2,508.55 2,492.18 2,495.19 0.0M
2025-02-24 2,538.95 2,546.21 2,511.00 2,517.35 0.0M
2025-02-21 2,549.58 2,554.64 2,534.76 2,540.07 0.0M
2025-02-20 2,525.10 2,548.89 2,524.79 2,548.04 0.0M
2025-02-19 2,556.01 2,566.45 2,527.56 2,527.81 0.0M
2025-02-18 2,557.64 2,559.94 2,532.08 2,552.78 0.0M
2025-02-17 2,559.76 2,562.23 2,547.25 2,558.08 0.0M
2025-02-14 2,530.04 2,553.89 2,525.66 2,553.03 0.0M
2025-02-13 2,509.03 2,532.03 2,508.74 2,527.26 0.0M
2025-02-12 2,481.43 2,507.38 2,480.99 2,506.47 0.0M
2025-02-11 2,469.22 2,487.34 2,463.62 2,480.41 0.0M
2025-02-10 2,449.70 2,469.34 2,445.35 2,469.34 0.0M
2025-02-07 2,452.06 2,460.66 2,445.00 2,451.75 0.0M
2025-02-06 2,420.13 2,450.14 2,420.13 2,448.91 0.0M
2025-02-05 2,405.91 2,424.65 2,404.33 2,416.32 0.0M
2025-02-04 2,389.59 2,408.69 2,384.47 2,407.43 0.0M
2025-02-03 2,432.99 2,432.99 2,375.41 2,384.89 0.0M
2025-01-31 2,465.34 2,480.10 2,463.95 2,464.46 0.0M
2025-01-30 2,468.05 2,471.12 2,450.99 2,466.62 0.0M
2025-01-29 2,470.81 2,485.94 2,466.91 2,468.84 0.0M
2025-01-28 2,470.45 2,480.26 2,464.03 2,470.59 0.0M
2025-01-27 2,475.31 2,475.31 2,451.77 2,471.71 0.0M
2025-01-24 2,465.21 2,485.82 2,463.86 2,479.60 0.0M
2025-01-23 2,453.43 2,462.13 2,446.53 2,461.41 0.0M
2025-01-22 2,437.30 2,456.23 2,435.18 2,451.57 0.0M
2025-01-21 2,403.24 2,433.94 2,402.10 2,433.94 0.0M
2025-01-20 2,416.07 2,422.23 2,400.60 2,406.21 0.0M
2025-01-17 2,411.68 2,417.99 2,405.44 2,411.82 0.0M
2025-01-16 2,427.40 2,435.96 2,409.42 2,415.60 0.0M
2025-01-15 2,423.91 2,424.88 2,407.97 2,423.07 0.0M
2025-01-14 2,416.15 2,432.40 2,407.46 2,421.47 0.0M
2025-01-13 2,419.31 2,419.31 2,390.87 2,412.40 0.0M
2025-01-10 2,450.92 2,454.10 2,421.05 2,421.05 0.0M
2025-01-09 2,420.05 2,449.54 2,411.84 2,448.95 0.0M
2025-01-08 2,406.60 2,421.12 2,395.08 2,418.68 0.0M
2025-01-07 2,394.79 2,412.33 2,391.66 2,411.16 0.0M
2025-01-03 2,375.99 2,398.03 2,369.37 2,393.99 0.0M
2025-01-02 2,336.67 2,377.56 2,335.17 2,377.22 0.0M