Athens General Composite (ATG)

ATG
🏛️ Griechenland →
2,034.46
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:30 2,028.21 2,032.08 2,027.49 2,027.49 523.2K
10:35 2,026.91 2,026.94 2,024.53 2,024.53 438.4K
10:40 2,024.50 2,024.50 2,020.00 2,021.04 236.9K
10:45 2,021.17 2,022.50 2,021.17 2,021.95 152.8K
10:50 2,021.73 2,023.42 2,021.73 2,023.42 237.5K
10:55 2,022.83 2,025.44 2,022.83 2,025.35 226.5K
11:00 2,025.40 2,027.38 2,025.40 2,026.63 267.3K
11:05 2,026.38 2,027.82 2,026.38 2,027.62 195.5K
11:10 2,027.30 2,027.79 2,027.21 2,027.29 115.5K
11:15 2,027.19 2,027.31 2,026.16 2,026.93 164.2K
11:20 2,026.91 2,027.54 2,026.91 2,027.13 231.6K
11:25 2,027.35 2,028.96 2,027.35 2,028.49 215.1K
11:30 2,028.69 2,028.95 2,027.99 2,028.05 227.8K
11:35 2,028.26 2,029.36 2,028.19 2,028.19 266.9K
11:40 2,027.64 2,027.64 2,026.31 2,026.31 409.0K
11:45 2,026.20 2,026.97 2,026.20 2,026.78 164.1K
11:50 2,026.64 2,027.51 2,026.60 2,027.27 74.1K
11:55 2,027.43 2,027.64 2,026.21 2,026.21 181.2K
12:00 2,026.08 2,026.66 2,025.92 2,026.60 78.3K
12:05 2,026.56 2,026.56 2,025.13 2,025.13 164.1K
12:10 2,024.79 2,025.26 2,024.14 2,024.14 208.1K
12:15 2,023.92 2,024.94 2,023.90 2,023.97 515.4K
12:20 2,023.74 2,023.74 2,023.32 2,023.33 559.0K
12:25 2,023.64 2,024.09 2,023.50 2,024.09 363.0K
12:30 2,023.94 2,025.39 2,023.94 2,025.34 127.8K
12:35 2,025.47 2,026.03 2,025.14 2,025.34 270.5K
12:40 2,025.01 2,025.73 2,024.54 2,025.73 541.1K
12:45 2,025.73 2,025.94 2,025.41 2,025.41 1,002.0K
12:50 2,025.35 2,025.37 2,024.98 2,025.22 170.7K
12:55 2,025.13 2,025.41 2,025.03 2,025.31 443.4K
13:00 2,025.39 2,026.43 2,025.39 2,026.39 272.9K
13:05 2,026.36 2,027.65 2,026.30 2,027.65 286.8K
13:10 2,027.53 2,028.35 2,027.51 2,028.04 118.9K
13:15 2,028.13 2,028.29 2,027.70 2,027.70 136.0K
13:20 2,027.48 2,027.48 2,027.06 2,027.06 145.3K
13:25 2,027.66 2,027.90 2,027.52 2,027.90 172.5K
13:30 2,027.99 2,028.41 2,027.76 2,027.85 511.7K
13:35 2,028.04 2,028.11 2,027.32 2,027.52 188.5K
13:40 2,027.57 2,027.78 2,027.41 2,027.69 175.3K
13:45 2,027.81 2,027.91 2,027.15 2,027.87 408.0K
13:50 2,028.17 2,028.17 2,027.44 2,027.44 269.3K
13:55 2,027.46 2,027.88 2,027.22 2,027.88 273.6K
14:00 2,027.45 2,028.94 2,027.45 2,028.94 236.7K
14:05 2,029.06 2,030.12 2,029.06 2,030.11 208.7K
14:10 2,030.41 2,031.69 2,030.41 2,031.69 286.1K
14:15 2,032.07 2,033.58 2,032.07 2,032.54 355.2K
14:20 2,032.44 2,033.28 2,032.12 2,032.84 536.1K
14:25 2,032.53 2,032.53 2,031.50 2,032.38 581.3K
14:30 2,032.54 2,034.60 2,032.54 2,034.17 458.1K
14:35 2,034.52 2,034.52 2,032.78 2,032.78 237.5K
14:40 2,032.99 2,034.31 2,032.99 2,033.90 301.8K
14:45 2,033.96 2,036.55 2,033.57 2,036.55 273.1K
14:50 2,037.71 2,038.04 2,036.77 2,037.76 365.1K
14:55 2,037.83 2,040.91 2,037.61 2,040.10 611.9K
15:00 2,041.11 2,041.57 2,039.94 2,040.34 740.1K
15:05 2,040.15 2,040.73 2,039.02 2,039.02 380.2K
15:10 2,038.81 2,040.08 2,038.43 2,039.05 505.8K
15:15 2,038.69 2,038.69 2,038.04 2,038.26 224.6K
15:20 2,038.31 2,038.31 2,036.58 2,036.58 479.3K
15:25 2,036.67 2,036.67 2,035.47 2,035.52 221.8K
15:30 2,036.11 2,038.00 2,036.11 2,037.20 819.2K
15:35 2,036.96 2,037.65 2,036.96 2,037.52 187.0K
15:40 2,039.65 2,040.19 2,039.42 2,039.49 590.1K
15:45 2,039.58 2,040.26 2,039.45 2,039.45 256.6K
15:50 2,039.01 2,040.53 2,038.82 2,039.98 350.7K
15:55 2,040.09 2,040.95 2,039.71 2,040.95 239.9K
16:00 2,041.26 2,042.45 2,041.26 2,042.27 481.6K
16:05 2,042.17 2,042.34 2,041.57 2,042.13 293.0K
16:10 2,042.03 2,043.44 2,042.03 2,043.44 357.9K
16:15 2,043.17 2,043.87 2,042.96 2,043.87 305.5K
16:20 2,043.74 2,043.74 2,042.61 2,043.00 322.9K
16:25 2,042.92 2,043.78 2,042.46 2,042.56 277.8K
16:30 2,042.37 2,042.74 2,042.12 2,042.74 2.6K
16:35 2,042.85 2,043.15 2,042.64 2,043.12 678.3K
16:40 2,043.16 2,043.32 2,042.50 2,043.18 427.3K
16:45 2,043.10 2,043.10 2,041.46 2,041.76 412.7K
16:50 2,041.51 2,041.51 2,040.64 2,041.05 788.4K
16:55 2,040.48 2,041.37 2,040.31 2,040.31 511.6K
17:00 2,039.69 2,039.92 2,039.69 2,039.92 9.4K
17:05 2,039.92 2,039.92 2,039.92 2,039.92 0.0K
17:10 2,039.92 2,042.63 2,039.92 2,042.63 6,476.8K
17:15 2,042.63 2,042.63 2,042.63 2,042.63 227.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 2,037.98 2,052.56 2,032.60 2,034.46 22.9M
2025-09-26 2,036.67 2,037.77 2,021.39 2,031.81 32.4M
2025-09-25 2,056.10 2,056.10 2,033.38 2,035.21 61.2M
2025-09-24 2,061.28 2,065.36 2,052.06 2,065.36 39.3M
2025-09-23 2,047.70 2,071.52 2,046.88 2,063.03 31.4M
2025-09-22 2,028.21 2,043.87 2,020.00 2,042.63 32.7M
2025-09-19 2,036.44 2,036.44 2,025.06 2,030.46 65.5M
2025-09-18 2,026.05 2,034.12 2,024.11 2,027.04 27.3M
2025-09-17 2,033.22 2,036.52 2,009.36 2,019.26 44.3M
2025-09-16 2,056.56 2,056.56 2,033.20 2,033.23 27.0M
2025-09-15 2,065.18 2,068.60 2,052.98 2,057.56 27.1M
2025-09-12 2,046.02 2,062.78 2,044.38 2,062.73 32.6M
2025-09-11 2,031.63 2,044.20 2,026.81 2,040.30 32.0M
2025-09-10 2,015.70 2,031.51 2,015.70 2,031.51 31.1M
2025-09-09 2,022.67 2,029.81 2,011.06 2,014.65 38.7M
2025-09-08 2,030.33 2,034.00 2,004.81 2,017.44 25.4M
2025-09-05 2,035.45 2,039.66 2,011.46 2,023.05 26.6M
2025-09-04 2,038.44 2,039.94 2,021.20 2,032.51 50.7M
2025-09-03 2,004.57 2,034.38 1,993.66 2,032.17 27.2M
2025-09-02 2,030.50 2,035.82 1,995.44 2,001.86 28.7M
2025-09-01 2,027.54 2,044.91 2,019.40 2,031.32 26.2M
2025-08-29 2,041.71 2,045.94 2,020.88 2,021.69 37.3M
2025-08-28 2,074.61 2,076.70 2,024.17 2,043.27 34.7M
2025-08-27 2,077.29 2,091.04 2,060.83 2,069.74 40.2M
2025-08-26 2,104.62 2,104.62 2,063.63 2,076.57 78.1M
2025-08-25 2,108.94 2,126.99 2,106.77 2,116.10 72.3M
2025-08-22 2,103.64 2,108.87 2,098.62 2,103.93 31.9M
2025-08-21 2,095.21 2,105.39 2,091.07 2,097.07 30.0M
2025-08-20 2,090.82 2,102.17 2,083.38 2,097.22 28.2M
2025-08-19 2,092.26 2,105.44 2,089.61 2,095.94 39.1M
2025-08-18 2,126.74 2,132.89 2,088.97 2,092.32 37.0M
2025-08-14 2,124.07 2,135.29 2,120.37 2,126.18 29.2M
2025-08-13 2,113.68 2,125.22 2,103.42 2,123.71 26.9M
2025-08-12 2,110.72 2,121.60 2,102.28 2,109.66 31.0M
2025-08-11 2,073.07 2,106.25 2,073.07 2,106.24 30.7M
2025-08-08 2,066.91 2,076.77 2,060.46 2,070.13 27.6M
2025-08-07 2,041.01 2,070.08 2,038.97 2,067.41 33.1M
2025-08-06 2,033.68 2,039.35 2,012.58 2,039.35 38.3M
2025-08-05 2,012.44 2,034.67 2,005.96 2,034.65 39.7M
2025-08-04 1,964.99 2,006.10 1,964.99 2,005.97 47.1M
2025-08-01 1,985.32 1,985.32 1,948.51 1,960.06 56.7M
2025-07-31 1,980.65 1,995.26 1,974.86 1,994.63 36.3M
2025-07-30 1,978.31 1,978.31 1,963.77 1,976.98 34.4M
2025-07-29 1,951.60 1,975.56 1,951.44 1,975.56 26.8M
2025-07-28 1,985.78 1,988.14 1,950.11 1,950.12 25.1M
2025-07-25 1,969.65 1,976.98 1,955.35 1,968.72 26.7M
2025-07-24 1,978.07 1,984.77 1,967.20 1,970.24 34.7M
2025-07-23 1,964.28 1,988.46 1,961.17 1,967.02 51.0M
2025-07-22 1,969.23 1,969.23 1,948.08 1,955.83 35.5M
2025-07-21 1,983.98 1,984.67 1,967.30 1,970.41 28.1M
2025-07-18 1,985.98 1,990.90 1,979.66 1,985.52 34.0M
2025-07-17 1,960.04 1,984.87 1,960.04 1,982.01 48.3M
2025-07-16 1,961.38 1,967.39 1,952.25 1,958.56 38.0M
2025-07-15 1,961.53 1,968.03 1,954.95 1,960.90 42.2M
2025-07-14 1,947.75 1,954.21 1,938.35 1,953.48 33.7M
2025-07-11 1,965.14 1,965.14 1,954.36 1,960.17 35.8M
2025-07-10 1,960.39 1,973.15 1,960.39 1,968.74 41.8M
2025-07-09 1,949.50 1,971.15 1,943.49 1,962.04 50.6M
2025-07-08 1,917.71 1,946.88 1,914.79 1,946.88 59.9M
2025-07-07 1,916.75 1,922.93 1,906.54 1,919.22 24.7M
2025-07-04 1,912.56 1,922.16 1,907.12 1,918.09 32.0M
2025-07-03 1,896.95 1,915.31 1,892.29 1,915.24 47.0M
2025-07-02 1,888.73 1,897.11 1,883.02 1,893.97 63.7M
2025-07-01 1,874.56 1,887.70 1,865.52 1,885.04 48.3M
2025-06-30 1,883.11 1,883.26 1,864.36 1,868.02 33.0M
2025-06-27 1,888.63 1,894.70 1,871.32 1,877.03 23.6M
2025-06-26 1,867.40 1,890.40 1,867.40 1,882.83 34.7M
2025-06-25 1,872.96 1,873.21 1,859.51 1,871.22 28.1M
2025-06-24 1,840.94 1,868.96 1,840.94 1,867.57 66.5M
2025-06-23 1,790.69 1,818.88 1,784.28 1,818.82 26.8M
2025-06-20 1,784.80 1,803.03 1,783.62 1,802.06 49.4M
2025-06-19 1,791.22 1,806.93 1,777.93 1,779.43 33.8M
2025-06-18 1,814.37 1,826.11 1,787.90 1,801.93 32.7M
2025-06-17 1,821.17 1,822.90 1,814.28 1,816.69 24.1M
2025-06-16 1,825.88 1,845.47 1,825.88 1,834.40 27.4M
2025-06-13 1,824.06 1,835.50 1,811.30 1,835.40 51.6M
2025-06-12 1,858.95 1,860.02 1,845.89 1,854.98 27.8M
2025-06-11 1,857.41 1,867.43 1,848.58 1,867.24 29.2M
2025-06-10 1,846.14 1,855.73 1,835.34 1,855.73 30.3M
2025-06-06 1,839.19 1,842.90 1,833.40 1,842.83 23.2M
2025-06-05 1,835.66 1,839.35 1,828.40 1,839.22 40.2M
2025-06-04 1,832.69 1,836.89 1,827.69 1,834.94 36.8M
2025-06-03 1,815.11 1,828.72 1,810.46 1,824.48 31.3M
2025-06-02 1,829.65 1,847.24 1,813.17 1,822.00 31.8M
2025-05-30 1,857.16 1,861.00 1,831.17 1,831.17 108.3M
2025-05-29 1,877.88 1,877.88 1,858.80 1,859.13 37.0M
2025-05-28 1,861.93 1,879.23 1,861.14 1,876.42 103.8M
2025-05-27 1,834.34 1,850.27 1,832.52 1,850.13 33.6M
2025-05-26 1,818.00 1,836.96 1,818.00 1,834.56 20.6M
2025-05-23 1,828.79 1,837.13 1,777.61 1,802.34 43.3M
2025-05-22 1,825.71 1,836.51 1,819.88 1,828.31 32.3M
2025-05-21 1,825.74 1,835.79 1,808.06 1,835.79 40.1M
2025-05-20 1,812.93 1,831.71 1,806.06 1,827.51 39.1M
2025-05-19 1,800.86 1,811.26 1,796.02 1,810.72 30.3M
2025-05-16 1,793.50 1,804.11 1,787.44 1,804.06 29.1M
2025-05-15 1,787.92 1,793.83 1,784.99 1,785.84 32.5M
2025-05-14 1,784.52 1,791.68 1,780.99 1,790.99 31.6M
2025-05-13 1,773.99 1,788.61 1,767.29 1,788.57 37.8M
2025-05-12 1,761.41 1,780.76 1,761.41 1,774.96 43.2M
2025-05-09 1,727.60 1,752.25 1,727.01 1,750.48 54.3M
2025-05-08 1,732.38 1,736.05 1,720.09 1,721.16 25.0M
2025-05-07 1,717.74 1,727.56 1,714.16 1,727.32 28.3M
2025-05-06 1,731.39 1,732.69 1,712.52 1,716.22 26.0M
2025-05-05 1,725.48 1,732.36 1,718.65 1,731.36 18.9M
2025-05-02 1,714.03 1,726.13 1,711.74 1,726.13 37.8M
2025-04-30 1,713.35 1,723.57 1,690.99 1,698.19 35.7M
2025-04-29 1,702.47 1,711.28 1,699.31 1,709.63 31.4M
2025-04-28 1,712.22 1,714.39 1,700.95 1,701.84 20.7M
2025-04-25 1,708.32 1,717.53 1,701.51 1,705.61 21.5M
2025-04-24 1,699.54 1,708.21 1,695.09 1,705.63 24.7M
2025-04-23 1,689.15 1,704.49 1,689.15 1,704.47 28.8M
2025-04-22 1,644.55 1,672.19 1,644.55 1,672.13 28.5M
2025-04-17 1,654.07 1,656.04 1,639.82 1,642.17 18.9M
2025-04-16 1,647.43 1,655.51 1,638.13 1,655.23 23.9M
2025-04-15 1,633.06 1,656.48 1,633.06 1,656.48 28.9M
2025-04-14 1,595.17 1,626.05 1,595.17 1,625.77 32.1M
2025-04-11 1,581.05 1,594.82 1,557.53 1,582.59 43.9M
2025-04-10 1,528.89 1,653.24 1,528.89 1,582.40 75.1M
2025-04-09 1,552.29 1,552.29 1,496.42 1,528.34 56.4M
2025-04-08 1,504.97 1,581.99 1,504.97 1,570.53 68.7M
2025-04-07 1,597.43 1,597.43 1,455.08 1,478.92 90.5M
2025-04-04 1,663.51 1,664.93 1,578.52 1,597.55 86.6M
2025-04-03 1,689.57 1,712.13 1,676.28 1,678.70 43.3M
2025-04-02 1,705.11 1,710.47 1,690.65 1,708.89 27.2M
2025-04-01 1,690.18 1,709.88 1,689.92 1,698.34 31.6M
2025-03-31 1,718.52 1,718.52 1,680.73 1,685.24 50.6M
2025-03-28 1,742.42 1,749.90 1,734.04 1,735.68 34.4M
2025-03-27 1,738.17 1,749.55 1,734.03 1,746.18 39.4M
2025-03-26 1,730.47 1,749.35 1,729.40 1,746.67 78.0M
2025-03-24 1,702.71 1,726.89 1,702.71 1,726.52 40.5M
2025-03-21 1,696.29 1,698.32 1,690.38 1,697.11 118.2M
2025-03-20 1,700.79 1,707.51 1,689.89 1,702.82 39.4M
2025-03-19 1,704.25 1,704.25 1,691.35 1,701.28 42.1M
2025-03-18 1,698.38 1,708.05 1,694.86 1,705.16 79.3M
2025-03-17 1,692.95 1,700.53 1,685.42 1,696.10 22.3M
2025-03-14 1,672.01 1,693.83 1,671.64 1,693.61 45.6M
2025-03-13 1,665.28 1,671.50 1,658.53 1,671.35 52.4M
2025-03-12 1,627.24 1,666.21 1,627.24 1,666.21 65.2M
2025-03-11 1,622.15 1,635.95 1,622.15 1,624.34 45.3M
2025-03-10 1,629.89 1,632.51 1,619.42 1,627.94 51.2M
2025-03-07 1,622.74 1,629.60 1,617.62 1,627.36 44.4M
2025-03-06 1,631.57 1,644.30 1,618.32 1,625.54 43.3M
2025-03-05 1,606.52 1,630.60 1,606.52 1,630.35 116.4M
2025-03-04 1,604.56 1,619.08 1,592.19 1,602.15 69.2M
2025-02-28 1,591.20 1,608.93 1,584.48 1,607.79 85.6M
2025-02-27 1,591.75 1,599.13 1,581.01 1,597.85 29.7M
2025-02-26 1,598.85 1,606.02 1,596.55 1,600.17 25.2M
2025-02-25 1,597.85 1,601.95 1,593.78 1,596.41 76.0M
2025-02-24 1,620.18 1,620.27 1,599.84 1,603.96 47.1M
2025-02-21 1,614.43 1,623.73 1,614.43 1,618.16 27.8M
2025-02-20 1,607.14 1,618.24 1,604.39 1,617.56 23.4M
2025-02-19 1,624.72 1,629.80 1,610.72 1,613.78 30.2M
2025-02-18 1,616.78 1,625.41 1,604.02 1,625.40 29.6M
2025-02-17 1,605.24 1,615.18 1,598.35 1,615.02 20.5M
2025-02-14 1,601.44 1,604.29 1,594.19 1,604.29 21.7M
2025-02-13 1,566.61 1,600.98 1,565.97 1,600.97 46.0M
2025-02-12 1,550.80 1,562.09 1,550.50 1,562.04 33.0M
2025-02-11 1,549.90 1,554.79 1,546.82 1,548.93 19.4M
2025-02-10 1,557.25 1,557.25 1,546.53 1,551.90 22.8M
2025-02-07 1,544.25 1,557.83 1,544.25 1,557.83 24.0M
2025-02-06 1,522.51 1,544.49 1,522.51 1,544.49 28.4M
2025-02-05 1,521.23 1,521.86 1,514.50 1,517.35 20.1M
2025-02-04 1,512.67 1,521.98 1,512.67 1,520.82 34.3M
2025-02-03 1,529.47 1,530.49 1,505.48 1,507.50 43.0M
2025-01-31 1,553.20 1,557.01 1,549.31 1,549.32 23.8M
2025-01-30 1,548.36 1,550.80 1,535.35 1,550.72 21.4M
2025-01-29 1,547.27 1,553.86 1,544.53 1,546.03 24.9M
2025-01-28 1,539.31 1,549.16 1,539.31 1,545.62 24.4M
2025-01-27 1,538.02 1,543.33 1,528.88 1,539.88 21.3M
2025-01-24 1,531.59 1,549.43 1,531.59 1,544.13 27.8M
2025-01-23 1,531.32 1,536.04 1,526.78 1,529.57 115.1M
2025-01-22 1,539.50 1,541.29 1,530.19 1,530.68 29.0M
2025-01-21 1,531.54 1,539.72 1,529.29 1,539.48 20.0M
2025-01-20 1,525.07 1,530.91 1,523.74 1,530.87 25.2M
2025-01-17 1,507.30 1,524.67 1,507.30 1,524.67 38.7M
2025-01-16 1,507.71 1,509.62 1,501.82 1,506.83 24.4M
2025-01-15 1,494.36 1,503.47 1,492.28 1,503.18 25.9M
2025-01-14 1,494.44 1,498.76 1,490.57 1,493.11 22.9M
2025-01-13 1,499.13 1,499.13 1,487.71 1,490.22 27.1M
2025-01-10 1,509.38 1,514.35 1,503.73 1,503.73 28.3M
2025-01-09 1,505.44 1,511.56 1,500.21 1,510.93 34.3M
2025-01-08 1,505.08 1,509.24 1,497.85 1,506.48 39.4M
2025-01-07 1,490.14 1,506.93 1,485.83 1,506.61 43.3M
2025-01-03 1,482.17 1,490.87 1,474.85 1,486.83 20.5M
2025-01-02 1,470.31 1,480.98 1,469.79 1,480.98 15.3M