FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ
FTSE_TT
5.466,69
Τελ. Ενημ.:
17:25
-110,73 -1,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
5.455,5600 5.584,2000
Άνοιγμα 5.584,20
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5.466,69 5.466,69
Προηγ. Κλείσιμο
5577.4200 18.4300 0.3315 %

Απόδοση

7 ημερών
-1,05%
1 μηνός
-2,02%
3 μηνών
4,39%
6 μηνών
2,03%
1 έτους
2,03%
Loading...
Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
29/05/2024 5.584,2000 5.455,5600 5.584,2000 5.466,69001.542.358.107 8.422.577
28/05/2024 5.609,0600 5.536,7200 5.573,0400 5.577,42001.573.600.614 4.791.613
27/05/2024 5.577,1900 5.513,3700 5.513,3700 5.558,99001.568.400.916 4.113.928
24/05/2024 5.542,8800 5.479,6800 5.515,6500 5.501,61001.552.211.584 4.371.836
23/05/2024 5.577,0600 5.518,1600 5.561,7500 5.518,16001.556.881.164 6.081.092
22/05/2024 5.646,9700 5.561,4900 5.645,0500 5.561,49001.569.103.681 9.537.396
21/05/2024 5.669,3800 5.630,1800 5.645,7800 5.636,43001.590.247.282 7.152.315
20/05/2024 5.669,7400 5.631,1700 5.631,1700 5.652,48001.594.777.412 4.934.501
17/05/2024 5.658,1700 5.610,2000 5.615,7700 5.631,27001.588.792.870 8.622.607
16/05/2024 5.644,8200 5.612,4700 5.612,4700 5.627,04001.587.599.240 6.273.355
15/05/2024 5.650,1200 5.594,5600 5.594,5600 5.603,51001.580.960.434 6.361.938
14/05/2024 5.656,0700 5.595,1500 5.620,7300 5.600,48001.580.105.133 5.489.712
13/05/2024 5.690,7100 5.605,0000 5.670,6100 5.624,69001.586.934.743 7.450.727
09/05/2024 5.673,3000 5.613,9200 5.613,9200 5.666,71001.598.792.419 5.281.478
08/05/2024 5.681,8000 5.613,1800 5.614,2500 5.624,85001.586.981.778 13.757.075
02/05/2024 5.662,9300 5.594,5500 5.622,1800 5.594,55001.578.431.457 13.769.074
30/04/2024 5.705,0000 5.641,2800 5.690,9100 5.642,16001.591.866.192 16.360.275
29/04/2024 5.699,5600 5.619,8600 5.640,1000 5.692,68001.606.117.415 14.798.755
26/04/2024 5.648,7600 5.434,3900 5.434,3900 5.648,76001.593.726.213 30.053.940
25/04/2024 5.469,4100 5.410,0200 5.446,1500 5.419,33001.528.996.604 3.428.311
24/04/2024 5.518,9400 5.436,3700 5.457,4500 5.446,15001.536.564.293 6.346.515
23/04/2024 5.474,7800 5.350,8400 5.389,2300 5.470,75001.543.504.602 8.865.177
22/04/2024 5.375,7600 5.235,2700 5.235,2700 5.373,40001.516.036.607 5.621.586
19/04/2024 5.298,4900 5.159,5900 5.178,9200 5.248,68001.480.848.322 7.431.505
18/04/2024 5.221,3900 5.157,3100 5.157,3100 5.219,35001.472.575.130 7.259.469
17/04/2024 5.212,9400 5.147,9200 5.147,9200 5.157,31001.455.069.479 8.213.309
16/04/2024 5.229,9000 5.138,2900 5.228,4900 5.141,25001.450.540.217 9.892.304
15/04/2024 5.280,2400 5.187,0100 5.230,5500 5.268,16001.486.346.115 8.934.380
12/04/2024 5.423,8300 5.249,9600 5.406,9300 5.308,22001.497.647.385 8.339.367
11/04/2024 5.408,6900 5.345,8100 5.399,3800 5.398,47001.523.110.144 7.282.936
10/04/2024 5.416,9400 5.353,7900 5.369,5500 5.389,37001.520.542.467 15.429.091
09/04/2024 5.375,5700 5.293,3400 5.293,5500 5.367,33001.514.325.888 5.606.900
08/04/2024 5.339,4900 5.263,2500 5.285,4100 5.311,25001.606.695.192 6.989.444
05/04/2024 5.274,3500 5.180,2400 5.235,5900 5.274,07001.596.342.293 10.653.779
04/04/2024 5.300,1800 5.222,1900 5.266,1700 5.259,44001.591.915.155 7.237.725
03/04/2024 5.327,9600 5.242,0000 5.297,9900 5.268,34001.594.607.724 8.745.771
02/04/2024 5.412,1600 5.283,4500 5.373,9000 5.300,99001.604.492.376 13.459.285
28/03/2024 5.387,1500 5.337,4200 5.342,5100 5.373,90001.626.552.291 6.671.754
27/03/2024 5.371,1800 5.324,0500 5.333,4000 5.352,35001.620.029.226 7.408.580
26/03/2024 5.384,1100 5.306,9400 5.375,3800 5.326,29001.612.142.578 9.289.434
22/03/2024 5.442,9200 5.371,2700 5.431,8700 5.389,59001.631.300.782 7.740.082
21/03/2024 5.466,7100 5.405,1600 5.418,7900 5.430,07001.643.551.804 7.784.027
20/03/2024 5.410,0000 5.371,8500 5.392,3300 5.388,37001.630.930.823 5.303.390
19/03/2024 5.468,1600 5.365,7700 5.458,8400 5.398,64001.634.041.163 6.663.368
15/03/2024 5.490,1400 5.407,5000 5.417,5000 5.457,75001.651.932.418 28.150.492
14/03/2024 5.422,3500 5.360,5200 5.387,1300 5.422,35001.641.216.887 12.716.918
13/03/2024 5.427,3700 5.369,7500 5.371,1900 5.389,54001.631.285.515 15.862.268
12/03/2024 5.404,7700 5.356,6200 5.360,2900 5.369,88001.625.334.031 27.355.767
11/03/2024 5.529,2100 5.355,2500 5.488,7600 5.356,37001.621.246.205 16.289.809
08/03/2024 5.541,5900 5.468,6700 5.480,0800 5.519,11001.670.503.393 6.833.068
06/03/2024 5.567,1500 5.497,2900 5.522,0300 5.506,47001.666.676.770 11.504.863
05/03/2024 5.561,5200 5.502,3300 5.503,2800 5.524,86001.672.221.019 17.834.747
04/03/2024 5.536,7800 5.467,3800 5.467,3800 5.503,23001.665.676.180 28.074.559
01/03/2024 5.476,7400 5.406,9100 5.453,5200 5.434,65001.644.918.295 7.356.325
29/02/2024 5.452,7000 5.342,5000 5.342,9200 5.442,95001.647.432.805 20.679.685
28/02/2024 5.372,7600 5.278,7500 5.346,5300 5.342,92001.617.155.439 8.825.834
27/02/2024 5.366,7900 5.325,9200 5.353,2500 5.338,26001.615.745.663 7.909.438
26/02/2024 5.373,6300 5.331,1500 5.348,8700 5.341,31001.616.668.547 5.326.868
23/02/2024 5.403,3300 5.332,6000 5.374,8800 5.336,12001.615.098.014 7.792.857
22/02/2024 5.507,7900 5.372,4100 5.493,0100 5.378,20001.627.832.521 12.332.409
21/02/2024 5.536,7300 5.438,5600 5.524,5400 5.447,70001.648.870.212 8.279.867
20/02/2024 5.558,9000 5.452,6000 5.466,7200 5.531,39001.674.200.333 14.022.618
19/02/2024 5.463,7700 5.306,0000 5.309,4700 5.463,32001.653.597.384 11.889.290
16/02/2024 5.313,2700 5.277,7500 5.300,2000 5.301,27001.604.547.859 5.411.125
14/02/2024 5.247,8900 5.174,4100 5.200,6000 5.247,89001.588.392.324 8.771.633
13/02/2024 5.256,4500 5.201,2900 5.230,6200 5.204,52001.575.265.189 7.974.805
12/02/2024 5.294,9100 5.240,1300 5.274,8200 5.254,28001.590.325.926 4.872.240
09/02/2024 5.315,4400 5.256,8800 5.273,8400 5.264,31001.593.361.929 10.283.305
07/02/2024 5.182,7500 5.113,6000 5.144,2800 5.159,54001.561.374.497 7.869.088
06/02/2024 5.147,6800 5.106,8900 5.109,5000 5.147,60001.557.756.907 10.762.863
05/02/2024 5.127,1100 5.095,7400 5.104,3700 5.119,19001.549.161.013 8.042.105
02/02/2024 5.133,3000 5.083,2700 5.099,5900 5.100,45001.543.489.344 6.437.022
01/02/2024 5.103,7800 5.058,0400 5.082,8600 5.087,72001.539.635.541 10.761.168
31/01/2024 5.133,9100 5.080,2600 5.084,5800 5.084,80001.538.753.351 6.138.346
30/01/2024 5.106,6500 5.070,2400 5.070,2400 5.090,80001.540.568.416 5.393.715
29/01/2024 5.133,7400 5.080,3300 5.109,2000 5.081,74001.537.826.932 5.047.681
26/01/2024 5.146,2000 5.107,8000 5.107,8000 5.129,79001.552.368.288 6.311.145
25/01/2024 5.152,9500 5.090,1200 5.142,4400 5.109,35001.546.181.339 8.839.536
24/01/2024 5.178,7600 5.109,0100 5.109,0100 5.149,29001.558.267.942 7.853.834
23/01/2024 5.116,0800 5.056,1800 5.069,5200 5.091,99001.540.929.288 7.782.305
22/01/2024 5.060,5000 4.963,7500 4.971,6100 5.060,50001.531.398.632 5.481.137
19/01/2024 5.020,2900 4.960,6800 4.975,4400 4.978,04001.506.444.344 7.716.389
18/01/2024 5.014,6800 4.926,3800 4.938,1900 4.985,52001.508.707.598 5.088.912
16/01/2024 5.016,4500 4.949,2500 5.016,4500 4.965,20001.502.561.240 3.793.119
15/01/2024 5.024,1000 4.979,2200 4.992,4300 5.016,25001.518.008.925 2.851.841
12/01/2024 5.038,2500 4.973,5300 5.028,2700 4.996,93001.512.163.350 3.633.268
11/01/2024 5.090,3500 4.988,6700 5.048,4400 4.999,29001.512.875.784 5.440.777
10/01/2024 5.082,7700 5.019,8200 5.081,9000 5.040,94001.525.480.033 4.543.268
09/01/2024 5.144,6500 5.082,7400 5.112,9900 5.083,12001.538.244.604 5.518.382
08/01/2024 5.111,3200 5.064,7300 5.088,4400 5.108,87001.546.038.463 6.802.781
05/01/2024 5.116,7500 5.067,4200 5.101,0600 5.087,02001.539.426.062 5.260.321
04/01/2024 5.139,3700 5.073,8400 5.105,7000 5.116,51001.548.347.712 5.711.798
03/01/2024 5.135,8400 5.094,7200 5.120,8300 5.107,56001.545.639.861 6.640.318
02/01/2024 5.133,0100 5.073,3500 5.079,3600 5.119,45001.549.238.661 4.451.330
29/12/2023 5.091,4900 5.052,0200 5.052,0200 5.072,46001.535.019.629 3.711.072
27/12/2023 5.089,8600 5.042,2900 5.060,6800 5.054,41001.529.041.536 4.528.051
22/12/2023 5.093,0400 5.041,3500 5.060,8100 5.067,26001.532.929.173 3.681.443
21/12/2023 5.064,0900 5.033,7600 5.052,6600 5.063,68001.531.844.568 4.184.275
20/12/2023 5.043,5300 5.000,5300 5.022,4000 5.035,90001.523.440.701 8.821.311
19/12/2023 5.035,1700 4.986,7000 4.986,7000 5.021,02001.530.411.236 5.212.912
ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:00.000 482.867,00 5.466,69 0,00 0,000,00
17:25:00.000 482.845,00 5.466,69 0,00 0,000,00
17:25:00.000 482.721,00 5.466,69 0,00 0,000,00
17:25:00.000 482.671,00 5.466,69 0,00 0,000,00
17:25:00.000 482.633,00 5.466,69 0,00 0,000,00
17:19:30.621 482.537,00 5.466,69 0,00 0,000,00
17:19:00.622 482.471,00 5.466,69 1.206,00 0,000,00
17:18:30.622 482.425,00 5.466,69 687,50 0,000,00
17:18:00.621 482.332,00 5.466,69 5.807,79 0,000,00
17:17:30.621 482.273,00 5.466,69 0,00 0,000,00