기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSE Athex Technology & Telecommunications | FTSE_TT | 아테네 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
5,340.73 | 5,297.56 | 5,369.64 | 5,320.12 | 5,339.60 |
FTSE_TT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 5,279.50 | 5,384.94 | 5,244.36 | 0.00 | 0 | 29.40 | 0.56% |
1개월 | 5,584.20 | 5,584.20 | 5,244.36 | 0.00 | 0 | -275.30 | -4.93% |
3개월 | 5,297.99 | 5,705.00 | 5,138.29 | 0.00 | 0 | 10.91 | 0.21% |
6개월 | 5,060.68 | 5,705.00 | 4,915.95 | 0.00 | 0 | 248.22 | 4.90% |
1년 | 5,015.09 | 5,705.00 | 4,915.95 | 0.00 | 0 | 293.81 | 5.86% |
3년 | 5,015.09 | 5,705.00 | 4,915.95 | 0.00 | 0 | 293.81 | 5.86% |
5년 | 5,015.09 | 5,705.00 | 4,915.95 | 0.00 | 0 | 293.81 | 5.86% |
FTSE_TT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
26 6월(6) 2024 | 5,337.46 | -5.53 | -0.10% | 5,317.35 | 5,384.94 | 5,291.42 | 0 |
22 6월(6) 2024 | 5,342.99 | 64.55 | 1.22% | 5,292.83 | 5,343.29 | 5,264.73 | 0 |
21 6월(6) 2024 | 5,278.44 | -7.72 | -0.15% | 5,292.98 | 5,318.08 | 5,244.36 | 0 |
20 6월(6) 2024 | 5,286.16 | 0.26 | 0.00% | 5,279.50 | 5,305.72 | 5,274.50 | 0 |
19 6월(6) 2024 | 5,285.90 | 23.07 | 0.44% | 5,260.03 | 5,316.97 | 5,260.03 | 0 |
18 6월(6) 2024 | 5,262.83 | -17.30 | -0.33% | 5,280.13 | 5,330.85 | 5,245.40 | 0 |
15 6월(6) 2024 | 5,280.13 | -81.63 | -1.52% | 5,359.45 | 5,382.65 | 5,259.34 | 0 |
14 6월(6) 2024 | 5,361.76 | -66.50 | -1.23% | 5,418.29 | 5,460.45 | 5,361.51 | 0 |
13 6월(6) 2024 | 5,428.26 | 3.79 | 0.07% | 5,405.20 | 5,460.93 | 5,405.20 | 0 |
12 6월(6) 2024 | 5,424.47 | -17.91 | -0.33% | 5,432.72 | 5,484.30 | 5,424.47 | 0 |
11 6월(6) 2024 | 5,442.38 | 0.00 | 0.00% | 5,442.38 | 5,442.38 | 5,442.38 | 0 |
08 6월(6) 2024 | 5,442.38 | -8.86 | -0.16% | 5,438.36 | 5,467.39 | 5,435.67 | 0 |
07 6월(6) 2024 | 5,451.24 | 10.90 | 0.20% | 5,440.34 | 5,492.50 | 5,440.34 | 0 |
06 6월(6) 2024 | 5,440.34 | 54.06 | 1.00% | 5,390.33 | 5,465.34 | 5,386.28 | 0 |
05 6월(6) 2024 | 5,386.28 | -53.78 | -0.99% | 5,447.97 | 5,482.83 | 5,386.28 | 0 |
04 6월(6) 2024 | 5,440.06 | 0.69 | 0.01% | 5,441.52 | 5,535.58 | 5,438.08 | 0 |
01 6월(6) 2024 | 5,439.37 | 1.46 | 0.03% | 5,452.41 | 5,468.34 | 5,418.67 | 0 |
31 5월(5) 2024 | 5,437.91 | -28.78 | -0.53% | 5,461.02 | 5,473.06 | 5,416.33 | 0 |
30 5월(5) 2024 | 5,466.69 | -110.73 | -1.99% | 5,584.20 | 5,584.20 | 5,455.56 | 0 |
29 5월(5) 2024 | 5,577.42 | 18.43 | 0.33% | 5,573.04 | 5,609.06 | 5,536.72 | 0 |
28 5월(5) 2024 | 5,558.99 | 57.38 | 1.04% | 5,513.37 | 5,577.19 | 5,501.61 | 0 |