기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSE Athex Basic Materials | FTSE_BM | 아테네 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
4,911.67 | 4,830.16 | 4,979.90 | 4,899.61 | 4,927.52 |
FTSE_BM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 5,094.44 | 5,144.54 | 4,830.16 | 0.00 | 0 | -197.38 | -3.87% |
1개월 | 5,353.39 | 5,504.93 | 4,830.16 | 0.00 | 0 | -456.33 | -8.52% |
3개월 | 5,100.70 | 5,504.93 | 4,577.28 | 0.00 | 0 | -203.64 | -3.99% |
6개월 | 5,020.08 | 5,876.05 | 4,577.28 | 0.00 | 0 | -123.02 | -2.45% |
1년 | 5,020.08 | 5,876.05 | 4,577.28 | 0.00 | 0 | -123.02 | -2.45% |
3년 | 5,020.08 | 5,876.05 | 4,577.28 | 0.00 | 0 | -123.02 | -2.45% |
5년 | 5,020.08 | 5,876.05 | 4,577.28 | 0.00 | 0 | -123.02 | -2.45% |
FTSE_BM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 6월(6) 2024 | 4,923.69 | -153.76 | -3.03% | 5,077.45 | 5,086.00 | 4,910.52 | 0 |
14 6월(6) 2024 | 5,077.45 | -37.23 | -0.73% | 5,124.72 | 5,144.54 | 5,076.56 | 0 |
13 6월(6) 2024 | 5,114.68 | 96.61 | 1.93% | 5,036.36 | 5,136.12 | 5,018.07 | 0 |
12 6월(6) 2024 | 5,018.07 | -69.86 | -1.37% | 5,089.01 | 5,128.90 | 5,018.07 | 0 |
11 6월(6) 2024 | 5,087.93 | -14.54 | -0.28% | 5,094.44 | 5,112.52 | 5,017.88 | 0 |
08 6월(6) 2024 | 5,102.47 | -24.05 | -0.47% | 5,115.38 | 5,129.92 | 5,094.27 | 0 |
07 6월(6) 2024 | 5,126.52 | 3.98 | 0.08% | 5,122.54 | 5,160.03 | 5,103.73 | 0 |
06 6월(6) 2024 | 5,122.54 | -10.38 | -0.20% | 5,155.88 | 5,157.59 | 5,088.19 | 0 |
05 6월(6) 2024 | 5,132.92 | -54.70 | -1.05% | 5,183.91 | 5,187.62 | 5,049.94 | 0 |
04 6월(6) 2024 | 5,187.62 | -19.35 | -0.37% | 5,144.19 | 5,216.13 | 5,144.19 | 0 |
01 6월(6) 2024 | 5,206.97 | 102.05 | 2.00% | 5,094.00 | 5,210.37 | 5,091.88 | 0 |
31 5월(5) 2024 | 5,104.92 | 31.20 | 0.61% | 5,082.83 | 5,136.82 | 5,044.37 | 0 |
30 5월(5) 2024 | 5,073.72 | -102.70 | -1.98% | 5,183.52 | 5,188.02 | 5,072.97 | 0 |
29 5월(5) 2024 | 5,176.42 | -117.76 | -2.22% | 5,279.98 | 5,294.18 | 5,176.42 | 0 |
28 5월(5) 2024 | 5,294.18 | -68.10 | -1.27% | 5,368.85 | 5,410.11 | 5,263.70 | 0 |
25 5월(5) 2024 | 5,362.28 | -7.63 | -0.14% | 5,338.21 | 5,387.10 | 5,288.86 | 0 |
24 5월(5) 2024 | 5,369.91 | 26.63 | 0.50% | 5,324.76 | 5,369.91 | 5,247.60 | 0 |
23 5월(5) 2024 | 5,343.28 | -103.67 | -1.90% | 5,462.01 | 5,504.93 | 5,343.28 | 0 |
22 5월(5) 2024 | 5,446.95 | 40.05 | 0.74% | 5,387.95 | 5,462.28 | 5,338.86 | 0 |
21 5월(5) 2024 | 5,406.90 | 60.94 | 1.14% | 5,353.39 | 5,427.49 | 5,345.96 | 0 |
18 5월(5) 2024 | 5,345.96 | 95.57 | 1.82% | 5,334.51 | 5,399.94 | 5,250.39 | 0 |