기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEATHEX High Dividend Yield | FTSED | 아테네 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
4,155.91 | 4,140.61 | 4,175.33 | 4,147.86 | 4,154.92 |
FTSED Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 4,119.27 | 4,177.77 | 4,083.86 | 0.00 | 0 | 22.47 | 0.55% |
1개월 | 4,028.46 | 4,177.77 | 3,920.65 | 0.00 | 0 | 113.28 | 2.81% |
3개월 | 4,061.02 | 4,182.26 | 3,920.65 | 0.00 | 0 | 80.72 | 1.99% |
6개월 | 3,593.27 | 4,182.26 | 3,580.06 | 0.00 | 0 | 548.47 | 15.26% |
1년 | 3,358.20 | 4,182.26 | 3,339.91 | 0.00 | 0 | 783.54 | 23.33% |
3년 | 3,009.96 | 4,182.26 | 2,690.12 | 0.00 | 0 | 1,131.78 | 37.60% |
5년 | 2,000.00 | 4,182.26 | 1,876.97 | 0.00 | 0 | 2,141.74 | 107.09% |
FTSED 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 4,141.74 | -19.27 | -0.46% | 4,155.91 | 4,175.33 | 4,140.61 | 0 |
01 5월(5) 2024 | 4,161.01 | -7.96 | -0.19% | 4,172.46 | 4,177.77 | 4,147.13 | 0 |
30 4월(4) 2024 | 4,168.97 | 21.44 | 0.52% | 4,144.87 | 4,169.94 | 4,126.78 | 0 |
27 4월(4) 2024 | 4,147.53 | 61.20 | 1.50% | 4,088.76 | 4,147.63 | 4,086.33 | 0 |
26 4월(4) 2024 | 4,086.33 | -36.96 | -0.90% | 4,119.27 | 4,128.57 | 4,083.86 | 0 |
24 4월(4) 2024 | 4,123.29 | -5.76 | -0.14% | 4,127.32 | 4,167.71 | 4,117.23 | 0 |
24 4월(4) 2024 | 4,129.05 | 53.72 | 1.32% | 4,086.28 | 4,132.76 | 4,075.33 | 0 |
23 4월(4) 2024 | 4,075.33 | 61.22 | 1.53% | 4,020.82 | 4,077.15 | 4,014.11 | 0 |
20 4월(4) 2024 | 4,014.11 | 34.12 | 0.86% | 3,959.28 | 4,021.92 | 3,944.26 | 0 |
19 4월(4) 2024 | 3,979.99 | 40.69 | 1.03% | 3,946.46 | 3,981.73 | 3,939.30 | 0 |
18 4월(4) 2024 | 3,939.30 | 18.65 | 0.48% | 3,930.10 | 3,962.26 | 3,920.65 | 0 |
17 4월(4) 2024 | 3,920.65 | -83.34 | -2.08% | 3,968.22 | 4,003.99 | 3,920.65 | 0 |
16 4월(4) 2024 | 4,003.99 | -17.80 | -0.44% | 3,980.90 | 4,021.79 | 3,960.50 | 0 |
13 4월(4) 2024 | 4,021.79 | -51.17 | -1.26% | 4,072.15 | 4,093.87 | 4,010.28 | 0 |
12 4월(4) 2024 | 4,072.96 | -5.59 | -0.14% | 4,091.02 | 4,101.12 | 4,059.60 | 0 |
11 4월(4) 2024 | 4,078.55 | 1.62 | 0.04% | 4,095.39 | 4,097.09 | 4,060.80 | 0 |
10 4월(4) 2024 | 4,076.93 | 16.60 | 0.41% | 4,062.50 | 4,092.95 | 4,055.34 | 0 |
09 4월(4) 2024 | 4,060.33 | 17.07 | 0.42% | 4,055.68 | 4,071.59 | 4,041.75 | 0 |
06 4월(4) 2024 | 4,043.26 | -7.51 | -0.19% | 4,026.50 | 4,050.77 | 3,986.18 | 0 |
05 4월(4) 2024 | 4,050.77 | 15.70 | 0.39% | 4,028.46 | 4,058.37 | 4,011.35 | 0 |
04 4월(4) 2024 | 4,035.07 | -42.35 | -1.04% | 4,080.88 | 4,080.99 | 4,023.96 | 0 |