ATHEX Composite Total Return (RETM)

🏛️ Griechenland →
3,975.51
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:30 3,985.03 3,987.19 3,981.96 3,983.62 0.0K
10:35 3,982.32 3,983.01 3,979.22 3,981.79 0.0K
10:40 3,979.94 3,981.11 3,978.05 3,978.05 0.0K
10:45 3,977.54 3,977.54 3,970.12 3,972.61 0.0K
10:50 3,973.73 3,983.71 3,973.73 3,983.15 0.0K
10:55 3,982.76 3,984.98 3,982.76 3,983.66 0.0K
11:00 3,984.95 3,984.95 3,977.53 3,977.53 0.0K
11:05 3,976.22 3,978.37 3,976.07 3,978.37 0.0K
11:10 3,977.15 3,977.15 3,975.64 3,976.32 0.0K
11:15 3,975.84 3,975.84 3,973.61 3,975.03 0.0K
11:20 3,976.34 3,977.02 3,976.11 3,976.11 0.0K
11:25 3,975.88 3,975.88 3,973.99 3,973.99 0.0K
11:30 3,973.84 3,973.84 3,969.86 3,969.86 0.0K
11:35 3,969.80 3,971.87 3,969.80 3,971.87 0.0K
11:40 3,971.60 3,971.60 3,968.88 3,968.88 0.0K
11:45 3,970.11 3,972.32 3,969.61 3,971.22 0.0K
11:50 3,969.96 3,970.65 3,969.39 3,969.81 0.0K
11:55 3,969.48 3,970.54 3,968.72 3,969.42 0.0K
12:00 3,969.77 3,971.48 3,969.77 3,971.32 0.0K
12:05 3,971.17 3,972.99 3,970.71 3,972.99 0.0K
12:10 3,973.49 3,973.66 3,973.10 3,973.10 0.0K
12:15 3,973.59 3,978.46 3,973.14 3,978.46 0.0K
12:20 3,978.56 3,979.04 3,975.51 3,975.51 0.0K
12:25 3,975.55 3,975.99 3,973.88 3,973.88 0.0K
12:30 3,973.79 3,975.76 3,973.79 3,975.76 0.0K
12:35 3,975.12 3,975.91 3,974.23 3,974.98 0.0K
12:40 3,975.07 3,975.83 3,974.98 3,975.70 0.0K
12:45 3,975.68 3,976.08 3,974.38 3,974.49 0.0K
12:50 3,974.15 3,974.37 3,972.59 3,973.13 0.0K
12:55 3,973.43 3,973.43 3,971.75 3,971.75 0.0K
13:00 3,971.67 3,972.13 3,970.10 3,972.11 0.0K
13:05 3,972.11 3,972.23 3,971.64 3,971.98 0.0K
13:10 3,971.47 3,973.34 3,971.40 3,973.34 0.0K
13:15 3,973.20 3,974.00 3,971.86 3,973.78 0.0K
13:20 3,973.98 3,974.22 3,973.94 3,974.02 0.0K
13:25 3,974.20 3,974.23 3,973.24 3,974.23 0.0K
13:30 3,974.06 3,974.48 3,973.47 3,973.47 0.0K
13:35 3,973.31 3,974.43 3,972.96 3,973.03 0.0K
13:40 3,972.98 3,973.26 3,972.21 3,972.21 0.0K
13:45 3,972.46 3,972.48 3,971.95 3,971.95 0.0K
13:50 3,971.98 3,971.98 3,970.31 3,970.42 0.0K
13:55 3,970.65 3,971.73 3,970.57 3,970.57 0.0K
14:00 3,970.71 3,970.91 3,969.69 3,969.86 0.0K
14:05 3,969.79 3,970.99 3,969.56 3,970.99 0.0K
14:10 3,970.86 3,970.86 3,968.26 3,968.26 0.0K
14:15 3,968.78 3,968.82 3,967.29 3,967.89 0.0K
14:20 3,968.29 3,968.47 3,967.62 3,967.62 0.0K
14:25 3,967.30 3,967.39 3,965.82 3,966.25 0.0K
14:30 3,965.63 3,965.63 3,963.41 3,963.41 0.0K
14:35 3,963.23 3,963.92 3,963.23 3,963.35 0.0K
14:40 3,962.42 3,963.05 3,961.73 3,962.84 0.0K
14:45 3,963.02 3,963.21 3,962.38 3,962.38 0.0K
14:50 3,962.97 3,962.97 3,960.22 3,960.23 0.0K
14:55 3,960.05 3,961.97 3,960.05 3,961.40 0.0K
15:00 3,961.19 3,961.19 3,957.32 3,958.18 0.0K
15:05 3,956.80 3,958.06 3,955.65 3,957.94 0.0K
15:10 3,958.15 3,958.15 3,955.47 3,955.47 0.0K
15:15 3,955.13 3,958.15 3,955.13 3,958.15 0.0K
15:20 3,958.28 3,960.10 3,958.18 3,960.10 0.0K
15:25 3,959.60 3,960.81 3,959.33 3,960.81 0.0K
15:30 3,960.97 3,965.87 3,960.97 3,965.87 0.0K
15:35 3,967.68 3,968.37 3,966.88 3,966.88 0.0K
15:40 3,966.35 3,967.75 3,966.30 3,966.63 0.0K
15:45 3,967.49 3,969.87 3,967.07 3,969.87 0.0K
15:50 3,970.00 3,970.32 3,969.27 3,969.56 0.0K
15:55 3,970.17 3,973.88 3,970.17 3,972.93 0.0K
16:00 3,973.32 3,974.11 3,972.45 3,973.15 0.0K
16:05 3,973.70 3,973.72 3,972.68 3,973.02 0.0K
16:10 3,973.07 3,975.70 3,973.07 3,975.70 0.0K
16:15 3,976.15 3,977.49 3,974.63 3,977.49 0.0K
16:20 3,976.81 3,981.89 3,976.49 3,981.22 0.0K
16:25 3,981.24 3,981.24 3,976.68 3,976.68 0.0K
16:30 3,975.83 3,977.90 3,974.79 3,976.30 0.0K
16:35 3,976.57 3,981.01 3,976.57 3,981.01 0.0K
16:40 3,980.96 3,981.80 3,977.50 3,978.27 0.0K
16:45 3,977.60 3,978.05 3,975.84 3,977.80 0.0K
16:50 3,977.52 3,977.59 3,974.16 3,976.03 0.0K
16:55 3,975.33 3,978.36 3,974.95 3,978.36 0.0K
17:00 3,978.78 3,979.42 3,978.78 3,979.42 0.0K
17:05 3,979.42 3,979.42 3,979.42 3,979.42 0.0K
17:10 3,979.75 3,979.75 3,975.48 3,975.51 0.0K
17:15 3,975.51 3,975.51 3,975.51 3,975.51 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 3,985.03 3,987.19 3,955.13 3,975.51 0.0M
2025-09-25 4,023.05 4,023.05 3,978.60 3,982.17 0.0M
2025-09-24 4,032.37 4,040.36 4,014.34 4,040.36 0.0M
2025-09-23 4,005.81 4,052.40 4,004.20 4,035.80 0.0M
2025-09-22 3,967.68 3,998.31 3,951.61 3,995.89 0.0M
2025-09-19 3,980.02 3,980.02 3,957.79 3,968.34 0.0M
2025-09-18 3,959.71 3,975.48 3,955.92 3,961.65 0.0M
2025-09-17 3,973.72 3,980.17 3,927.09 3,946.45 0.0M
2025-09-16 4,019.35 4,019.35 3,973.69 3,973.73 0.0M
2025-09-15 4,036.19 4,042.87 4,012.34 4,021.30 0.0M
2025-09-12 3,998.74 4,031.49 3,995.53 4,031.40 0.0M
2025-09-11 3,970.62 3,995.19 3,961.19 3,987.56 0.0M
2025-09-10 3,939.41 3,970.31 3,939.41 3,970.31 0.0M
2025-09-09 3,953.04 3,966.98 3,930.35 3,937.36 0.0M
2025-09-08 3,968.00 3,975.18 3,918.12 3,942.81 0.0M
2025-09-05 3,978.00 3,986.24 3,931.13 3,953.78 0.0M
2025-09-04 3,983.85 3,986.79 3,950.15 3,972.26 0.0M
2025-09-03 3,917.65 3,975.92 3,896.33 3,971.60 0.0M
2025-09-02 3,968.33 3,978.73 3,899.82 3,912.36 0.0M
2025-09-01 3,962.28 3,996.22 3,946.38 3,969.66 0.0M
2025-08-29 3,989.98 3,998.25 3,949.26 3,950.86 0.0M
2025-08-28 4,054.26 4,058.36 3,955.70 3,993.02 0.0M
2025-08-27 4,059.51 4,086.38 4,027.34 4,044.76 0.0M
2025-08-26 4,112.91 4,112.91 4,032.81 4,058.10 0.0M
2025-08-25 4,121.36 4,156.63 4,117.11 4,135.36 0.0M
2025-08-22 4,110.57 4,120.80 4,100.77 4,111.14 0.0M
2025-08-21 4,094.10 4,114.00 4,086.02 4,097.75 0.0M
2025-08-20 4,085.37 4,107.53 4,070.83 4,097.87 0.0M
2025-08-19 4,088.17 4,113.94 4,082.99 4,095.38 0.0M
2025-08-18 4,155.56 4,167.56 4,081.74 4,088.29 0.0M
2025-08-14 4,150.33 4,172.25 4,143.10 4,154.46 0.0M
2025-08-13 4,130.03 4,152.57 4,109.97 4,149.63 0.0M
2025-08-12 4,124.26 4,145.50 4,107.75 4,122.18 0.0M
2025-08-11 4,050.68 4,115.52 4,050.68 4,115.49 0.0M
2025-08-08 4,038.65 4,057.91 4,026.04 4,044.93 0.0M
2025-08-07 3,988.04 4,044.85 3,984.06 4,039.62 0.0M
2025-08-06 3,973.71 3,984.80 3,932.49 3,984.80 0.0M
2025-08-05 3,932.21 3,975.64 3,919.55 3,975.62 0.0M
2025-08-04 3,839.51 3,919.83 3,839.51 3,919.56 0.0M
2025-08-01 3,878.47 3,878.47 3,806.56 3,829.13 0.0M
2025-07-31 3,869.34 3,897.89 3,858.03 3,896.66 0.0M
2025-07-30 3,864.78 3,864.78 3,836.37 3,862.17 0.0M
2025-07-29 3,812.60 3,859.40 3,812.29 3,859.40 0.0M
2025-07-28 3,879.38 3,883.99 3,809.68 3,809.70 0.0M
2025-07-25 3,847.86 3,862.18 3,819.92 3,846.03 0.0M
2025-07-24 3,864.32 3,877.39 3,843.07 3,849.01 0.0M
2025-07-23 3,837.36 3,884.61 3,831.29 3,842.71 0.0M
2025-07-22 3,847.04 3,847.04 3,805.72 3,820.86 0.0M
2025-07-21 3,875.68 3,877.03 3,843.10 3,849.18 0.0M
2025-07-18 3,871.43 3,881.04 3,859.12 3,870.53 0.0M
2025-07-17 3,820.87 3,869.27 3,820.87 3,863.71 0.0M
2025-07-16 3,823.40 3,835.13 3,805.60 3,817.91 0.0M
2025-07-15 3,823.71 3,836.37 3,810.88 3,822.47 0.0M
2025-07-14 3,796.85 3,809.42 3,778.52 3,808.01 0.0M
2025-07-11 3,830.68 3,830.68 3,809.66 3,820.99 0.0M
2025-07-10 3,821.41 3,846.29 3,821.41 3,837.69 0.0M
2025-07-09 3,800.14 3,842.35 3,788.44 3,824.58 0.0M
2025-07-08 3,738.17 3,795.03 3,732.48 3,795.03 0.0M
2025-07-07 3,736.31 3,748.36 3,716.41 3,741.12 0.0M
2025-07-04 3,728.13 3,746.85 3,717.53 3,738.92 0.0M
2025-07-03 3,697.71 3,733.51 3,688.63 3,733.37 0.0M
2025-07-02 3,673.63 3,689.92 3,662.52 3,683.83 0.0M
2025-07-01 3,643.23 3,668.76 3,625.66 3,663.59 0.0M
2025-06-30 3,659.69 3,659.99 3,623.25 3,630.37 0.0M
2025-06-27 3,663.09 3,674.87 3,629.53 3,640.60 0.0M
2025-06-26 3,621.54 3,666.16 3,621.54 3,651.47 0.0M
2025-06-25 3,621.92 3,622.41 3,595.91 3,618.56 0.0M
2025-06-24 3,554.04 3,608.15 3,554.04 3,605.47 0.0M
2025-06-23 3,456.14 3,510.56 3,443.77 3,510.43 0.0M
2025-06-20 3,441.48 3,476.63 3,439.21 3,474.76 0.0M
2025-06-19 3,453.86 3,484.16 3,428.24 3,431.13 0.0M
2025-06-18 3,498.50 3,521.13 3,447.47 3,474.51 0.0M
2025-06-17 3,511.61 3,514.94 3,498.32 3,502.97 0.0M
2025-06-16 3,520.52 3,558.30 3,520.52 3,536.96 0.0M
2025-06-13 3,517.01 3,539.07 3,492.41 3,538.87 0.0M
2025-06-12 3,584.27 3,586.35 3,559.10 3,576.62 0.0M
2025-06-11 3,581.32 3,600.62 3,564.28 3,600.26 0.0M
2025-06-10 3,559.58 3,578.08 3,538.76 3,578.08 0.0M
2025-06-06 3,545.95 3,553.09 3,534.79 3,552.95 0.0M
2025-06-05 3,539.14 3,546.25 3,525.14 3,546.00 0.0M
2025-06-04 3,533.42 3,541.51 3,523.77 3,537.76 0.0M
2025-06-03 3,499.52 3,525.76 3,490.55 3,517.59 0.0M
2025-06-02 3,511.06 3,544.81 3,479.44 3,496.38 0.0M
2025-05-30 3,563.85 3,571.22 3,513.98 3,513.98 0.0M
2025-05-29 3,603.60 3,603.60 3,567.00 3,567.63 0.0M
2025-05-28 3,564.35 3,597.46 3,562.83 3,592.09 0.0M
2025-05-27 3,511.53 3,542.01 3,508.05 3,541.74 0.0M
2025-05-26 3,480.25 3,516.54 3,480.25 3,511.95 0.0M
2025-05-23 3,490.19 3,506.10 3,392.50 3,439.70 0.0M
2025-05-22 3,481.63 3,502.23 3,470.51 3,486.59 0.0M
2025-05-21 3,481.69 3,500.85 3,447.98 3,500.85 0.0M
2025-05-20 3,457.26 3,493.07 3,444.16 3,485.06 0.0M
2025-05-19 3,431.60 3,451.42 3,422.38 3,450.40 0.0M
2025-05-16 3,417.57 3,437.79 3,406.02 3,437.70 0.0M
2025-05-15 3,406.60 3,417.85 3,401.02 3,402.63 0.0M
2025-05-14 3,400.07 3,413.71 3,393.35 3,412.40 0.0M
2025-05-13 3,380.01 3,407.85 3,367.24 3,407.79 0.0M
2025-05-12 3,356.04 3,392.91 3,356.04 3,381.86 0.0M
2025-05-09 3,291.63 3,338.59 3,290.49 3,335.22 0.0M
2025-05-08 3,300.73 3,307.73 3,277.31 3,279.34 0.0M
2025-05-07 3,272.82 3,291.54 3,266.02 3,291.08 0.0M
2025-05-06 3,291.42 3,293.89 3,255.55 3,262.58 0.0M
2025-05-05 3,280.19 3,293.26 3,267.20 3,291.35 0.0M
2025-05-02 3,251.71 3,274.66 3,247.36 3,274.66 0.0M
2025-04-30 3,249.82 3,269.20 3,207.41 3,221.06 0.0M
2025-04-29 3,229.18 3,245.89 3,223.18 3,242.76 0.0M
2025-04-28 3,247.66 3,251.79 3,226.29 3,227.98 0.0M
2025-04-25 3,240.26 3,257.73 3,227.35 3,235.11 0.0M
2025-04-24 3,223.61 3,240.04 3,215.16 3,235.16 0.0M
2025-04-23 3,203.89 3,232.98 3,203.89 3,232.96 0.0M
2025-04-22 3,115.72 3,168.08 3,115.72 3,167.99 0.0M
2025-04-17 3,133.76 3,137.50 3,106.76 3,111.21 0.0M
2025-04-16 3,121.18 3,136.50 3,103.57 3,135.96 0.0M
2025-04-15 3,093.96 3,138.34 3,093.96 3,138.34 0.0M
2025-04-14 3,022.17 3,080.67 3,022.17 3,080.15 0.0M
2025-04-11 2,995.42 3,021.51 2,950.86 2,998.34 0.0M
2025-04-10 2,896.60 3,132.19 2,896.60 2,997.98 0.0M
2025-04-09 2,939.57 2,939.57 2,833.77 2,894.22 0.0M
2025-04-08 2,849.97 2,995.81 2,849.97 2,974.11 0.0M
2025-04-07 3,025.06 3,025.06 2,755.49 2,800.62 0.0M
2025-04-04 3,150.19 3,152.89 2,989.25 3,025.29 0.0M
2025-04-03 3,199.54 3,242.26 3,174.36 3,178.95 0.0M
2025-04-02 3,228.98 3,239.12 3,201.59 3,236.13 0.0M
2025-04-01 3,200.70 3,237.99 3,200.21 3,216.15 0.0M
2025-03-31 3,254.36 3,254.36 3,182.79 3,191.33 0.0M
2025-03-28 3,299.62 3,313.79 3,283.75 3,286.86 0.0M
2025-03-27 3,291.57 3,313.12 3,283.74 3,306.74 0.0M
2025-03-26 3,276.99 3,312.74 3,274.97 3,307.67 0.0M
2025-03-24 3,224.43 3,270.21 3,224.43 3,269.52 0.0M
2025-03-21 3,209.70 3,213.53 3,198.51 3,211.25 0.0M
2025-03-20 3,218.20 3,230.93 3,197.59 3,222.04 0.0M
2025-03-19 3,224.75 3,224.75 3,200.35 3,219.13 0.0M
2025-03-18 3,213.64 3,231.94 3,206.99 3,226.48 0.0M
2025-03-17 3,203.38 3,217.71 3,189.12 3,209.55 0.0M
2025-03-14 3,163.76 3,205.03 3,163.06 3,204.63 0.0M
2025-03-13 3,151.02 3,162.79 3,138.24 3,162.50 0.0M
2025-03-12 3,079.03 3,152.78 3,079.03 3,152.78 0.0M
2025-03-11 3,069.41 3,095.53 3,069.41 3,073.55 0.0M
2025-03-10 3,084.05 3,089.00 3,064.25 3,080.37 0.0M
2025-03-07 3,070.52 3,083.51 3,060.84 3,079.26 0.0M
2025-03-06 3,087.23 3,111.32 3,062.16 3,075.82 0.0M
2025-03-05 3,039.83 3,085.39 3,039.83 3,084.92 0.0M
2025-03-04 3,036.12 3,063.59 3,012.72 3,031.56 0.0M
2025-02-28 3,010.85 3,044.40 2,998.12 3,042.23 0.0M
2025-02-27 3,011.89 3,025.85 2,991.56 3,023.43 0.0M
2025-02-26 3,025.31 3,038.88 3,020.97 3,027.82 0.0M
2025-02-25 3,023.43 3,031.19 3,015.72 3,020.70 0.0M
2025-02-24 3,065.68 3,065.85 3,027.19 3,034.99 0.0M
2025-02-21 3,054.80 3,072.40 3,054.80 3,061.86 0.0M
2025-02-20 3,041.01 3,062.00 3,035.81 3,060.72 0.0M
2025-02-19 3,074.27 3,083.89 3,047.78 3,053.57 0.0M
2025-02-18 3,059.25 3,075.57 3,035.10 3,075.56 0.0M
2025-02-17 3,037.40 3,056.22 3,024.38 3,055.91 0.0M
2025-02-14 3,030.22 3,035.61 3,016.51 3,035.61 0.0M
2025-02-13 2,964.32 3,029.35 2,963.10 3,029.33 0.0M
2025-02-12 2,934.40 2,955.76 2,933.83 2,955.67 0.0M
2025-02-11 2,932.69 2,941.96 2,926.87 2,930.85 0.0M
2025-02-10 2,946.61 2,946.61 2,926.31 2,936.48 0.0M
2025-02-07 2,922.00 2,947.70 2,922.00 2,947.70 0.0M
2025-02-06 2,880.88 2,922.45 2,880.88 2,922.45 0.0M
2025-02-05 2,878.45 2,879.63 2,865.71 2,871.10 0.0M
2025-02-04 2,862.25 2,879.87 2,862.25 2,877.67 0.0M
2025-02-03 2,894.03 2,895.96 2,848.64 2,852.47 0.0M
2025-01-31 2,938.94 2,946.14 2,931.59 2,931.59 0.0M
2025-01-30 2,929.78 2,934.40 2,905.17 2,934.25 0.0M
2025-01-29 2,927.71 2,940.18 2,922.54 2,925.38 0.0M
2025-01-28 2,912.66 2,931.29 2,912.66 2,924.60 0.0M
2025-01-27 2,910.22 2,920.26 2,892.92 2,913.74 0.0M
2025-01-24 2,898.05 2,931.80 2,898.05 2,921.79 0.0M
2025-01-23 2,897.53 2,906.46 2,888.96 2,894.23 0.0M
2025-01-22 2,912.91 2,916.31 2,895.31 2,896.24 0.0M
2025-01-21 2,897.86 2,913.33 2,893.60 2,912.89 0.0M
2025-01-20 2,885.63 2,896.66 2,883.11 2,896.59 0.0M
2025-01-17 2,850.61 2,883.46 2,850.61 2,883.46 0.0M
2025-01-16 2,851.39 2,855.00 2,840.25 2,849.72 0.0M
2025-01-15 2,826.13 2,843.37 2,822.21 2,842.82 0.0M
2025-01-14 2,826.29 2,834.45 2,818.97 2,823.78 0.0M
2025-01-13 2,835.16 2,835.16 2,813.56 2,818.30 0.0M
2025-01-10 2,854.55 2,863.94 2,843.86 2,843.86 0.0M
2025-01-09 2,847.08 2,858.67 2,837.19 2,857.47 0.0M
2025-01-08 2,846.41 2,854.28 2,832.73 2,849.05 0.0M
2025-01-07 2,818.16 2,849.91 2,810.01 2,849.31 0.0M
2025-01-03 2,803.08 2,819.53 2,789.23 2,811.90 0.0M
2025-01-02 2,780.65 2,800.84 2,779.66 2,800.84 0.0M