Χρηματιστήριο \

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ
FTSE_TT
FTSE_TT

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ

6080.1000
-44.3700 -0.7245%
19/06/2025 , 17:26 Πρ. Κλείσιμο 6124.4700
Χαμηλό Υψηλό
6.056,86 6.173,84
Χαμ. 52 εβδ. Υψ. 52 εβδ.
0,00 0,00
INTERACTIVE ΤΙΜΕΣ
Trade DateHighLowOpenCloseVolumePrev. CloseTotal TurnoverTrans. Num.
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
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
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
13/03/2025 5.839,89 5.788,76 5.805,60 5.821,231.196.069.1705.819,71 6.530.396854
13/03/2025 5.839,89 5.788,76 5.805,60 5.821,231.196.069.1705.819,71 6.530.396854
13/03/2025 5.839,89 5.788,76 5.805,60 5.821,231.196.069.1705.819,71 6.530.396854
13/03/2025 5.839,89 5.788,76 5.805,60 5.821,231.196.069.1705.819,71 6.530.396854
13/03/2025 5.839,89 5.788,76 5.805,60 5.821,231.196.069.1705.819,71 6.530.396854
13/03/2025 5.839,89 5.788,76 5.805,60 5.821,231.196.069.1705.819,71 6.530.396854
13/03/2025 5.839,89 5.788,76 5.805,60 5.821,231.196.069.1705.819,71 6.530.396854
13/03/2025 5.839,89 5.788,76 5.805,60 5.821,231.196.069.1705.819,71 6.530.396854
13/03/2025 5.839,89 5.788,76 5.805,60 5.821,231.196.069.1705.819,71 6.530.396854
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
05/03/2025 5.802,62 5.712,35 5.712,35 5.802,621.194.881.8305.697,25 9.325.507856