Χρηματιστήριο \

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ
FTSE_TT
FTSE_TT

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ

6590.7100
80.8500 1.2420%
10/10/2025 , 17:25 Πρ. Κλείσιμο 6509.8600
Χαμηλό Υψηλό
6.522,48 6.601,69
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,00 0,00
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
10/10/2025 6.601,69 6.522,48 6.527,80 6.590,711.347.607.0586.509,86 9.960.777850
09/10/2025 6.538,68 6.419,83 6.426,94 6.509,861.331.075.8856.428,37 10.229.464853
08/10/2025 6.443,42 6.381,54 6.381,54 6.428,371.314.414.0116.386,01 8.414.514851
07/10/2025 6.415,22 6.352,05 6.359,00 6.386,011.305.752.9696.357,05 6.870.221850
06/10/2025 6.426,27 6.345,29 6.387,09 6.357,051.299.831.4416.382,58 7.904.551850
03/10/2025 6.439,79 6.374,38 6.390,81 6.382,581.305.051.1266.368,01 7.468.642850
01/10/2025 6.454,85 6.395,31 6.406,26 6.428,761.314.493.4126.398,95 7.146.474851
30/09/2025 6.450,29 6.380,94 6.431,19 6.398,951.308.399.1386.438,23 7.600.600850
29/09/2025 6.504,48 6.412,94 6.433,79 6.438,231.316.429.4126.432,84 7.164.348853
26/09/2025 6.487,73 6.427,85 6.439,35 6.432,841.315.326.8766.437,87 8.530.323851
25/09/2025 6.488,48 6.422,70 6.439,08 6.437,871.316.355.9526.460,59 9.622.363851
24/09/2025 6.523,14 6.444,40 6.483,89 6.460,591.321.002.8386.496,32 7.321.604850
23/09/2025 6.558,22 6.491,84 6.491,84 6.496,321.328.307.7966.491,88 6.744.496850
22/09/2025 6.541,78 6.482,40 6.541,06 6.491,881.327.399.0926.531,34 5.015.603850
19/09/2025 6.563,42 6.510,89 6.523,61 6.531,341.335.467.3316.520,74 18.880.650851
18/09/2025 6.528,47 6.476,46 6.476,46 6.520,741.333.299.9546.487,84 6.037.375852
17/09/2025 6.551,07 6.454,62 6.519,19 6.487,841.326.573.8116.536,31 6.299.534852
16/09/2025 6.562,55 6.524,40 6.552,85 6.536,311.336.483.5556.547,16 8.165.469853
15/09/2025 6.569,26 6.519,73 6.544,68 6.547,161.338.703.6166.558,37 6.020.905851
12/09/2025 6.570,06 6.480,68 6.483,58 6.558,371.340.994.9426.489,89 7.788.142851
11/09/2025 6.495,56 6.423,00 6.423,00 6.489,891.326.993.5586.431,25 6.231.079852
10/09/2025 6.439,49 6.378,51 6.378,51 6.431,251.315.002.5226.384,89 6.152.854851
09/09/2025 6.423,70 6.366,11 6.394,46 6.384,891.305.522.9386.394,74 5.402.962852
08/09/2025 6.447,65 6.364,12 6.399,81 6.394,741.307.536.5376.407,39 5.796.287852
05/09/2025 6.431,92 6.368,83 6.406,36 6.407,391.310.123.5896.401,54 4.482.380851
04/09/2025 6.452,60 6.380,10 6.426,53 6.401,541.308.928.0926.420,30 4.534.085852
03/09/2025 6.431,29 6.350,07 6.367,98 6.420,301.312.763.5786.364,45 6.538.752852
02/09/2025 6.483,73 6.339,44 6.483,73 6.364,451.301.344.9076.483,71 8.057.825852
01/09/2025 6.548,45 6.440,63 6.483,52 6.483,711.325.729.9266.483,63 4.879.404852
29/08/2025 6.533,59 6.450,49 6.507,84 6.483,631.325.713.5886.515,61 6.974.316853
28/08/2025 6.653,36 6.482,09 6.627,66 6.515,611.332.251.6206.628,88 8.228.380852
27/08/2025 6.647,75 6.561,85 6.603,24 6.628,881.355.412.0096.589,83 6.484.815853
26/08/2025 6.637,55 6.571,68 6.615,48 6.589,831.347.427.2206.648,51 14.525.541851
25/08/2025 6.689,27 6.627,23 6.627,23 6.648,511.359.425.0066.631,75 5.115.268852
22/08/2025 6.657,47 6.614,04 6.614,04 6.631,751.355.999.5616.626,32 5.466.851852
21/08/2025 6.640,54 6.593,64 6.601,07 6.626,321.354.889.5746.610,60 4.742.104852
20/08/2025 6.620,79 6.559,01 6.587,22 6.610,601.351.675.0766.593,46 6.264.707853
19/08/2025 6.593,99 6.501,25 6.501,25 6.593,461.348.170.0196.510,19 6.744.264850
18/08/2025 6.566,20 6.502,82 6.548,68 6.510,191.331.144.1106.558,22 7.541.792852
14/08/2025 6.621,79 6.531,66 6.616,67 6.558,221.340.964.9516.621,92 6.824.369851
13/08/2025 6.621,92 6.571,31 6.597,02 6.621,921.353.988.8826.593,52 6.470.028853
12/08/2025 6.630,21 6.557,06 6.614,25 6.593,521.348.183.0586.602,79 6.005.065852
11/08/2025 6.610,75 6.529,59 6.529,59 6.602,791.350.077.4386.543,94 7.484.922850
08/08/2025 6.555,30 6.506,65 6.509,39 6.543,941.338.044.9376.507,89 5.652.001850
07/08/2025 6.527,35 6.471,25 6.495,59 6.507,891.330.674.0026.477,98 9.097.155852
06/08/2025 6.493,49 6.427,13 6.479,30 6.477,981.324.557.5326.482,18 8.424.633850
05/08/2025 6.482,88 6.381,68 6.381,68 6.482,181.325.415.9756.381,68 6.985.404853
04/08/2025 6.400,45 6.317,55 6.317,55 6.381,681.304.866.9226.313,50 4.257.736850
01/08/2025 6.405,05 6.293,55 6.389,16 6.313,501.290.927.0016.421,34 5.801.724851
31/07/2025 6.438,65 6.380,40 6.380,40 6.421,341.312.977.2106.368,71 18.583.537854
30/07/2025 6.426,00 6.361,56 6.411,88 6.368,711.302.214.4866.394,61 5.737.382855
29/07/2025 6.420,02 6.318,15 6.319,75 6.394,611.307.510.8276.322,56 10.065.807855
28/07/2025 6.418,75 6.314,09 6.380,05 6.322,561.292.777.7306.350,29 6.328.801855
25/07/2025 6.391,10 6.323,18 6.340,43 6.350,291.298.448.7206.329,73 6.266.204854
24/07/2025 6.379,60 6.323,97 6.332,69 6.329,731.303.485.6946.338,71 5.930.023855
23/07/2025 6.388,23 6.321,81 6.327,77 6.338,711.305.334.6806.327,98 6.538.180855
22/07/2025 6.397,24 6.323,29 6.396,80 6.327,981.303.124.8736.387,64 9.776.402854
21/07/2025 6.483,73 6.387,64 6.442,84 6.387,641.325.273.5126.434,39 7.397.220855
18/07/2025 6.459,93 6.357,53 6.357,53 6.434,391.334.971.5786.354,85 8.173.518855
17/07/2025 6.381,40 6.259,59 6.259,59 6.354,851.318.470.6546.263,90 10.349.180854
16/07/2025 6.303,81 6.243,75 6.245,30 6.263,901.299.600.9756.254,71 13.791.261855
15/07/2025 6.296,41 6.235,47 6.245,71 6.254,711.297.692.9976.255,92 17.236.291854
14/07/2025 6.267,80 6.199,43 6.209,69 6.255,921.297.944.3306.228,33 10.495.539855
11/07/2025 6.316,86 6.228,33 6.283,56 6.228,331.292.219.8716.286,41 10.601.677856
10/07/2025 6.334,26 6.278,19 6.294,02 6.286,411.303.565.9306.302,01 13.797.822855
09/07/2025 6.326,23 6.282,78 6.282,78 6.302,011.306.801.7926.297,56 10.514.468857
08/07/2025 6.313,93 6.226,18 6.226,18 6.297,561.305.879.7106.239,64 11.406.499856
07/07/2025 6.283,77 6.228,56 6.250,67 6.239,641.293.868.4886.269,11 5.442.359857
04/07/2025 6.272,57 6.233,04 6.262,35 6.269,111.299.978.9616.263,59 5.855.926856
03/07/2025 6.333,25 6.240,94 6.327,12 6.263,591.298.833.8486.324,72 10.825.541856
02/07/2025 6.373,66 6.318,68 6.370,83 6.324,721.311.510.1756.332,85 11.357.177856
01/07/2025 6.375,13 6.315,48 6.344,22 6.332,851.313.196.2086.314,50 8.175.207855
30/06/2025 6.359,94 6.313,66 6.335,98 6.314,501.309.391.2246.327,25 12.787.028855
27/06/2025 6.406,31 6.324,50 6.352,13 6.327,251.312.035.8526.346,00 9.022.658855
26/06/2025 6.347,24 6.259,92 6.259,92 6.346,001.315.923.5736.252,89 10.071.588857
25/06/2025 6.270,47 6.207,44 6.209,10 6.252,891.296.615.2746.212,80 8.639.163856
24/06/2025 6.260,39 6.199,93 6.199,93 6.212,801.288.303.1766.117,15 12.101.134856
23/06/2025 6.152,54 6.082,77 6.139,75 6.117,151.268.468.8136.177,88 7.369.988855
20/06/2025 6.213,46 6.112,15 6.112,15 6.177,881.296.269.3286.080,10 39.187.592855
19/06/2025 6.173,84 6.056,86 6.122,62 6.080,101.275.753.2556.124,47 12.320.108855
18/06/2025 6.235,89 6.111,98 6.218,66 6.124,471.285.062.7176.219,79 12.491.226856
17/06/2025 6.252,35 6.192,12 6.199,14 6.219,791.277.960.0456.236,18 7.087.442855
16/06/2025 6.291,71 6.216,34 6.216,34 6.236,181.281.326.6646.268,12 5.987.763856
13/06/2025 6.292,28 6.186,24 6.246,06 6.268,121.287.890.6246.303,49 10.177.818855
12/06/2025 6.341,48 6.267,98 6.324,52 6.303,491.295.157.7316.353,73 13.703.216856
11/06/2025 6.415,56 6.331,49 6.376,53 6.353,731.305.480.3986.371,77 12.651.059856
10/06/2025 6.407,34 6.329,60 6.329,60 6.371,771.309.186.9116.323,69 13.058.857855
06/06/2025 6.397,28 6.323,69 6.369,92 6.323,691.299.306.8196.383,94 7.731.454856
05/06/2025 6.418,05 6.339,14 6.367,88 6.383,941.311.686.9796.391,84 9.778.153857
04/06/2025 6.408,68 6.354,14 6.357,17 6.391,841.313.309.7636.344,85 7.025.523856
03/06/2025 6.352,79 6.284,33 6.307,46 6.344,851.303.654.5326.317,47 8.830.718856
02/06/2025 6.366,04 6.279,25 6.345,42 6.317,471.298.029.0176.310,61 8.712.444855
30/05/2025 6.374,20 6.310,46 6.338,79 6.310,611.296.620.1806.352,05 31.023.834855
29/05/2025 6.382,49 6.341,41 6.366,45 6.352,051.305.133.8736.365,20 4.465.544856
28/05/2025 6.379,06 6.331,44 6.357,29 6.365,201.307.836.9206.351,89 9.690.395856
27/05/2025 6.352,62 6.285,47 6.285,47 6.351,891.305.101.0796.311,10 5.682.568856
26/05/2025 6.311,10 6.171,36 6.171,36 6.311,101.296.719.7536.194,58 5.151.502855
23/05/2025 6.294,70 6.108,78 6.276,43 6.194,581.272.780.5766.257,92 9.983.742857
22/05/2025 6.325,48 6.250,71 6.270,66 6.257,921.285.792.9556.287,92 7.804.005856
21/05/2025 6.337,33 6.263,67 6.328,38 6.287,921.291.958.7316.319,56 10.511.348855
20/05/2025 6.351,78 6.310,60 6.328,08 6.319,561.298.459.5546.345,98 8.918.844856
19/05/2025 6.347,48 6.298,65 6.310,38 6.345,981.303.886.2576.308,92 5.757.336855
16/05/2025 6.343,55 6.304,20 6.322,32 6.308,921.296.271.9106.306,20 9.118.269856
15/05/2025 6.335,02 6.303,96 6.322,31 6.306,201.295.713.2276.316,40 6.117.048855
14/05/2025 6.339,61 6.308,02 6.332,86 6.316,401.297.808.9536.331,90 6.906.813854
13/05/2025 6.332,60 6.235,49 6.267,50 6.331,901.300.993.8856.266,67 5.409.425854
12/05/2025 6.287,79 6.224,56 6.224,56 6.266,671.287.591.5556.194,32 9.410.160855
09/05/2025 6.218,78 6.158,74 6.165,25 6.194,321.272.726.2446.170,67 7.314.436854
08/05/2025 6.187,43 6.135,50 6.153,15 6.170,671.267.867.7756.158,32 4.988.309856
07/05/2025 6.167,35 6.124,18 6.138,48 6.158,321.265.329.8976.133,87 6.743.435855
06/05/2025 6.147,54 6.104,72 6.115,93 6.133,871.260.304.7896.128,42 5.160.032854
05/05/2025 6.168,61 6.127,54 6.137,20 6.128,421.259.186.8026.134,84 3.387.910855
02/05/2025 6.171,03 6.106,08 6.106,08 6.134,841.260.505.8476.093,54 8.159.167854
30/04/2025 6.155,43 6.058,50 6.128,17 6.093,541.252.019.1296.123,92 10.619.632854
29/04/2025 6.162,83 6.112,67 6.121,90 6.123,921.258.261.3296.151,95 4.384.034854
28/04/2025 6.151,95 6.084,54 6.084,54 6.151,951.264.020.2346.097,03 5.122.367854
25/04/2025 6.133,38 6.080,10 6.085,17 6.097,031.252.735.7146.074,10 8.128.527855
24/04/2025 6.074,10 5.968,48 5.969,84 6.074,101.248.024.3376.004,67 7.151.121854
23/04/2025 6.005,37 5.921,41 5.921,41 6.004,671.233.759.0715.920,01 7.182.007855
22/04/2025 5.921,37 5.804,45 5.804,45 5.920,011.216.365.5545.831,34 6.732.119855
17/04/2025 5.910,84 5.822,40 5.897,15 5.831,341.198.146.2555.888,87 4.244.868855
16/04/2025 5.900,52 5.807,89 5.823,62 5.888,871.209.967.0435.850,91 4.590.990855
15/04/2025 5.851,33 5.738,37 5.776,69 5.850,911.202.167.7685.731,00 6.344.781854
14/04/2025 5.777,59 5.706,52 5.706,52 5.731,001.177.530.0965.671,26 3.685.721854
11/04/2025 5.691,25 5.588,67 5.601,37 5.671,261.165.255.0785.596,63 8.135.529855
10/04/2025 5.762,16 5.413,13 5.413,13 5.596,631.149.920.8945.413,13 9.388.443862
09/04/2025 5.515,29 5.357,36 5.512,56 5.413,131.112.217.8325.512,56 10.808.332860
08/04/2025 5.581,97 5.299,39 5.299,39 5.512,561.132.648.0975.268,79 15.003.573855
07/04/2025 5.704,30 5.244,36 5.704,30 5.268,791.082.560.2835.704,30 17.824.176855
04/04/2025 5.906,37 5.625,93 5.906,37 5.704,301.172.042.9995.927,83 15.337.644855
03/04/2025 5.970,05 5.822,91 5.837,05 5.927,831.217.970.9485.928,82 12.057.095855
02/04/2025 5.948,32 5.895,72 5.897,10 5.928,821.218.174.8985.868,15 6.718.201855
01/04/2025 5.924,40 5.808,46 5.808,46 5.868,151.205.708.1785.818,68 8.094.282855
31/03/2025 5.884,44 5.785,58 5.869,05 5.818,681.195.545.3795.912,05 10.759.404854
28/03/2025 5.994,81 5.909,02 5.969,48 5.912,051.214.728.3285.965,41 4.486.411854
27/03/2025 5.973,83 5.916,49 5.932,01 5.965,411.225.692.9655.924,83 5.600.259855
26/03/2025 5.985,32 5.908,37 5.908,37 5.924,831.217.355.5335.906,46 12.098.246856
24/03/2025 5.930,88 5.807,37 5.822,37 5.906,461.213.581.5035.807,97 5.654.229855
21/03/2025 5.849,85 5.787,88 5.822,30 5.807,971.193.344.2465.816,57 10.739.710854
20/03/2025 5.859,90 5.796,65 5.819,69 5.816,571.195.110.3115.811,51 7.912.728854
19/03/2025 5.882,37 5.807,00 5.851,37 5.811,511.194.071.3795.865,67 9.311.794854
17/03/2025 5.888,92 5.828,02 5.857,85 5.836,341.202.432.7865.869,02 3.900.339761
14/03/2025 5.878,89 5.819,19 5.824,68 5.869,021.205.887.9095.821,23 4.342.522854
13/03/2025 5.839,89 5.788,76 5.805,60 5.821,231.196.069.1705.819,71 6.530.396854
12/03/2025 5.832,17 5.730,95 5.730,95 5.819,711.195.756.1775.730,40 6.344.421856
11/03/2025 5.800,69 5.730,35 5.768,18 5.730,401.177.406.9895.784,95 5.439.161856
10/03/2025 5.806,05 5.750,81 5.765,26 5.784,951.188.614.7835.756,17 5.044.542855
07/03/2025 5.803,05 5.756,17 5.776,53 5.756,171.182.700.1595.809,06 9.129.412856
06/03/2025 5.823,31 5.779,55 5.807,22 5.809,061.196.208.0645.802,62 5.355.002856
05/03/2025 5.802,62 5.712,35 5.712,35 5.802,621.194.881.8305.697,25 9.325.507856