Χρηματιστήριο \

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ

FTSE_TT

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

FTSE_TT

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ

6219.7900

-16.3900 -0.2628%

17/06/2025 , 17:25 Πρ. Κλείσιμο 6236.1800

Χαμηλό Υψηλό

6.192,12 6.252,35

Χαμ. 52 εβδ. Υψ. 52 εβδ.

0,00 0,00

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume
17:25:57.000	6.219,79	0,00
17:25:02.000	6.219,79	0,00
17:25:02.000	6.219,79	0,00
17:25:02.000	6.219,79	0,00
17:25:02.000	6.219,79	0,00
17:25:02.000	6.219,79	4.971,78
17:19:32.361	6.219,79	0,00
17:19:02.361	6.219,79	0,00
17:18:32.361	6.219,79	105,60
17:18:02.361	6.219,79	0,00
17:17:32.361	6.219,79	4.017,60
17:17:02.361	6.219,79	0,00
17:16:32.361	6.219,79	0,00
17:16:02.361	6.219,79	0,00
17:15:32.360	6.219,79	7.177,64
17:15:02.360	6.219,79	154.486,00
17:14:32.360	6.219,79	8.370,00
17:14:02.360	6.219,79	0,00
17:13:32.360	6.219,79	2.678,40
17:13:02.360	6.219,79	0,00
17:12:32.360	6.219,79	168.964,64
17:12:18.000	6.221,08	0,00
17:12:02.360	6.221,08	17.418,59
17:11:32.360	6.221,08	34.740,36
17:11:02.360	6.221,49	9.372,48
17:10:32.359	6.221,94	1.180.995,77
17:10:02.360	6.211,72	0,00
17:09:32.360	6.211,72	0,00
17:09:02.359	6.211,72	0,00
17:08:32.359	6.211,72	0,00
17:08:02.359	6.211,72	0,00
17:07:32.359	6.211,72	0,00
17:07:02.359	6.211,72	0,00
17:06:32.359	6.211,72	0,00
17:06:02.359	6.211,72	0,00
17:05:32.359	6.211,72	0,00
17:05:02.359	6.211,72	0,00
17:04:32.359	6.211,72	0,00
17:04:02.360	6.211,72	0,00
17:03:32.360	6.211,72	0,00
17:03:02.358	6.211,72	0,00
17:02:32.358	6.211,72	0,00
17:02:02.358	6.211,72	0,00
17:01:32.359	6.211,72	0,00
17:01:02.358	6.211,72	0,00
17:00:32.358	6.211,72	9,27
17:00:02.358	6.211,72	25.391,97
16:59:32.358	6.211,99	20.216,67
16:59:02.358	6.214,48	8.255,04
16:58:38.000	6.219,03	0,00
16:58:32.358	6.219,03	13.720,34
16:58:02.357	6.216,00	15.554,68
16:57:32.358	6.216,00	5.209,38
16:57:02.357	6.215,73	11.650,15
16:56:32.357	6.216,29	9.995,22
16:56:02.357	6.220,50	24.151,84
16:55:32.357	6.219,14	26.143,97
16:55:02.357	6.216,76	9.506,04
16:54:32.357	6.215,40	11.828,90
16:54:02.357	6.215,40	27.362,98
16:53:32.357	6.216,92	29.235,11
16:53:02.357	6.218,43	11.717,95
16:52:32.357	6.219,95	45.330,60
16:52:02.357	6.219,95	48.375,63
16:51:32.357	6.219,59	12.207,83
16:51:02.357	6.220,95	15.498,19
16:50:32.356	6.218,89	28.677,48
16:50:02.356	6.227,19	3.078,42
16:49:32.356	6.229,77	2.286,01
16:49:02.356	6.229,48	4.386,71
16:48:32.356	6.228,42	11.244,71
16:48:02.356	6.224,18	26.590,65
16:47:32.356	6.228,42	21.988,43
16:47:02.356	6.229,94	13.129,45
16:46:32.356	6.225,34	5.638,01
16:46:02.356	6.225,34	5.522,72
16:45:32.356	6.225,34	2.407,30
16:45:02.355	6.224,79	5.549,47
16:44:59.000	6.224,79	0,00
16:44:32.356	6.224,79	12.816,61
16:44:02.355	6.224,28	1.930,32
16:43:32.355	6.226,31	14.658,43
16:43:02.355	6.229,04	25.489,18
16:42:32.356	6.231,84	1.340,00
16:42:02.355	6.231,84	5.644,75
16:41:32.355	6.231,55	4.875,35
16:41:02.356	6.231,55	0,00
16:40:32.355	6.231,55	81.562,52
16:40:02.355	6.230,03	7.216,76
16:39:32.355	6.229,52	91.579,70
16:39:02.355	6.234,07	3.644,94
16:38:32.355	6.232,86	9.377,61
16:38:02.355	6.232,86	7.236,31
16:37:32.354	6.226,07	0,00
16:37:02.355	6.226,07	0,00
16:36:32.354	6.226,07	1.829,02
16:36:02.354	6.224,56	43.255,83
16:35:32.355	6.226,07	0,00
16:35:02.354	6.226,07	1.879,36
16:34:32.354	6.226,07	0,00
16:34:02.354	6.226,07	28.913,42
16:33:32.354	6.224,56	46.906,61
16:33:02.354	6.224,56	0,00
16:32:32.354	6.224,56	10.203,65
16:32:02.354	6.224,27	3.367,50
16:31:32.354	6.224,27	21.113,61
16:31:20.000	6.222,90	0,00
16:31:02.353	6.222,90	141.528,06
16:30:32.353	6.222,90	0,00
16:30:02.354	6.222,90	7.684,08
16:29:32.353	6.225,78	12.208,95
16:29:02.353	6.224,27	14.656,50
16:28:32.353	6.224,27	553,41
16:28:02.353	6.225,78	605,20
16:27:32.353	6.231,21	3.305,08
16:27:02.353	6.231,21	8.359,50
16:26:32.353	6.233,94	22.557,89
16:26:02.353	6.232,42	655,17
16:25:32.353	6.231,61	41.253,47
16:25:02.353	6.233,12	3.455,79
16:24:32.353	6.231,61	2.074,90
16:24:02.353	6.231,88	3.183,98
16:23:32.352	6.231,59	0,00
16:23:02.352	6.231,59	3.099,99
16:22:32.352	6.233,38	0,00
16:22:02.352	6.233,38	9.346,46
16:21:32.352	6.233,38	1.896,14
16:21:02.352	6.231,86	3.571,22
16:20:32.352	6.232,31	17.343,96
16:20:02.352	6.233,12	7.601,30
16:19:32.352	6.230,24	3.843,18
16:19:02.352	6.230,24	2.754,99
16:18:32.351	6.230,40	12.622,65
16:18:02.351	6.230,40	22.771,90
16:17:40.000	6.230,40	0,00
16:17:32.351	6.230,40	9.631,72
16:17:02.351	6.230,40	15.654,86
16:16:32.351	6.230,40	12.961,87
16:16:02.351	6.230,40	14.210,18
16:15:32.351	6.230,69	2.942,34
16:15:02.351	6.230,69	352,38
16:14:32.351	6.230,69	11.494,30
16:14:02.351	6.230,69	1.443,08
16:13:32.351	6.232,21	2.182,20
16:13:02.351	6.230,69	1.510,20
16:12:32.351	6.232,21	594,00
16:12:02.351	6.232,21	1.560,63
16:11:32.350	6.232,21	2.434,55
16:11:02.351	6.230,69	4.458,88
16:10:32.350	6.233,26	1.375,96
16:10:02.350	6.233,26	297,00
16:09:32.350	6.233,26	1.359,18
16:09:02.350	6.233,26	2.495,78
16:08:32.350	6.236,59	0,00
16:08:02.350	6.236,59	0,00
16:07:32.350	6.236,59	46.187,76
16:07:02.350	6.232,27	11.162,64
16:06:32.350	6.231,24	0,00
16:06:02.349	6.231,24	15.269,80
16:05:32.349	6.231,24	0,00
16:05:02.349	6.231,24	1.460,90
16:04:32.349	6.231,24	0,00
16:04:02.349	6.231,24	1.359,18
16:04:01.000	6.231,24	0,00
16:03:32.349	6.231,24	0,00
16:03:02.349	6.231,24	1.443,08
16:02:32.349	6.234,27	926,28
16:02:02.349	6.235,09	12.475,32
16:01:32.349	6.237,23	0,00
16:01:02.349	6.237,23	327,18
16:00:32.349	6.237,23	310,00
16:00:02.349	6.237,23	0,00
15:59:32.348	6.237,23	75.237,44
15:59:02.348	6.235,72	5.621,05
15:58:32.348	6.235,72	5.344,39
15:58:02.348	6.235,74	0,00
15:57:32.348	6.235,74	4.589,18
15:57:02.348	6.237,80	1.143,91
15:56:32.348	6.239,16	0,00
15:56:02.348	6.239,16	2.970,00
15:55:32.348	6.239,16	0,00
15:55:02.348	6.239,16	2,25
15:54:32.347	6.238,48	11.546,96
15:54:02.347	6.239,69	0,00
15:53:32.347	6.239,69	6.766,37
15:53:02.347	6.241,21	7.500,68
15:52:32.347	6.238,17	79.447,15
15:52:02.347	6.243,29	3.103,50
15:51:32.347	6.241,89	1.240,00
15:51:02.347	6.241,89	201,27
15:50:32.347	6.241,76	0,00
15:50:21.000	6.241,76	0,00
15:50:02.347	6.241,76	2.023,90
15:49:32.347	6.242,30	1.964,34
15:49:02.347	6.240,66	11.136,15
15:48:32.346	6.239,15	17.011,00
15:48:02.347	6.239,66	50.902,86
15:47:32.346	6.239,66	101.444,31
15:47:02.346	6.236,92	0,00
15:46:32.348	6.236,92	0,00
15:46:02.346	6.236,92	27.753,87
15:45:32.346	6.236,92	1.104,82
15:45:02.346	6.236,92	0,00
15:44:32.346	6.236,92	0,00
15:44:02.346	6.236,92	0,00
15:43:32.346	6.236,92	0,00
15:43:02.346	6.236,92	482,05
15:42:32.346	6.236,92	17.775,40
15:42:02.346	6.239,01	0,00
15:41:32.345	6.239,01	155,50
15:41:02.345	6.239,01	28.707,69
15:40:32.345	6.240,41	0,00
15:40:02.345	6.240,41	0,00
15:39:32.345	6.240,41	5.970,00
15:39:02.345	6.239,71	865,00
15:38:32.345	6.242,28	0,00
15:38:02.345	6.242,28	4.470,00
15:37:32.345	6.241,58	0,00
15:37:02.345	6.241,58	11.239,60
15:36:42.000	6.240,19	0,00
15:36:32.345	6.240,19	0,00
15:36:02.345	6.240,19	0,00
15:35:32.344	6.240,19	0,00
15:35:02.344	6.240,19	0,00
15:34:32.344	6.240,19	0,00
15:34:02.344	6.240,19	311,00
15:33:32.344	6.240,19	0,00
15:33:02.344	6.240,19	0,00
15:32:32.344	6.240,19	0,00
15:32:02.344	6.240,19	555,00
15:31:32.344	6.240,32	0,00
15:31:02.344	6.240,32	50.852,70
15:30:32.344	6.240,32	64.842,98
15:30:02.343	6.240,32	1.460,73
15:29:32.343	6.240,32	1.578,26
15:29:02.343	6.240,32	1.511,10
15:28:32.343	6.240,32	7.605,87
15:28:02.343	6.240,32	2.017,15
15:27:32.343	6.240,32	0,00
15:27:02.343	6.240,32	1.427,15
15:26:32.343	6.240,32	5.063,08
15:26:02.343	6.240,32	1.527,89
15:25:32.343	6.240,32	2.036,25
15:25:02.343	6.239,13	0,00
15:24:32.342	6.239,13	1.864,80
15:24:02.343	6.240,64	0,00
15:23:32.343	6.240,64	0,00
15:23:02.000	6.240,64	0,00
15:23:02.342	6.240,64	59.408,76
15:22:32.342	6.245,19	131,00
15:22:02.342	6.245,19	1.244,00
15:21:32.343	6.246,48	938,00
15:21:02.342	6.246,48	0,00
15:20:32.342	6.246,48	1.048,00
15:20:02.342	6.246,48	0,00
15:19:32.342	6.246,48	0,00
15:19:02.342	6.246,48	9.363,04
15:18:32.342	6.246,48	0,00
15:18:02.342	6.246,48	0,00
15:17:32.341	6.246,48	6.220,00
15:17:02.341	6.246,48	2.845,96
15:16:32.341	6.247,99	0,00
15:16:02.341	6.247,99	0,00
15:15:32.342	6.247,99	0,00
15:15:02.341	6.247,99	52,40
15:14:32.341	6.247,99	0,00
15:14:02.341	6.247,99	3.111,50
15:13:32.341	6.247,99	5.890,05
15:13:02.341	6.252,35	12.062,75
15:12:32.341	6.249,63	4.117,00
15:12:02.342	6.246,62	0,00
15:11:32.341	6.246,62	6.436,00
15:11:02.341	6.246,62	35.646,88
15:10:32.341	6.243,31	0,00
15:10:02.341	6.243,31	2.819,81
15:09:32.340	6.243,31	7.022,41
15:09:23.000	6.243,31	0,00
15:09:02.340	6.243,31	714,00
15:08:32.340	6.241,95	0,00
15:08:02.340	6.241,95	5.490,83
15:07:32.340	6.240,67	15.249,16
15:07:02.340	6.239,15	3.888,52
15:06:32.340	6.237,79	22.213,99
15:06:02.340	6.237,68	0,00
15:05:32.340	6.237,68	7.066,51
15:05:02.340	6.234,12	16,82
15:04:32.339	6.232,60	0,00
15:04:02.340	6.232,60	3.362,00
15:03:32.339	6.234,12	0,00
15:03:02.339	6.234,12	4.432,56
15:02:32.339	6.232,83	2.232,00
15:02:02.339	6.231,55	0,00
15:01:32.339	6.231,55	2,22
15:01:02.339	6.231,41	8.372,62
15:00:32.339	6.231,41	2.521,79
15:00:02.339	6.229,90	5.209,62
14:59:32.339	6.233,97	3.033,48
14:59:02.339	6.231,47	127.769,59
14:58:32.339	6.226,22	10.385,38
14:58:02.338	6.227,74	0,00
14:57:32.338	6.227,74	2.428,61
14:57:02.338	6.227,74	5.037,31
14:56:32.338	6.226,45	5.135,39
14:56:02.338	6.224,66	1.800,36
14:55:43.000	6.222,61	0,00
14:55:32.338	6.222,61	6.743,42
14:55:02.338	6.229,39	54,39
14:54:32.338	6.229,39	1.354,70
14:54:02.338	6.228,03	2.279,45
14:53:32.338	6.230,06	6.906,88
14:53:02.338	6.230,06	0,00
14:52:32.338	6.230,06	289,99
14:52:02.337	6.228,77	871,00
14:51:32.337	6.228,77	524,00
14:51:02.337	6.228,77	66,60
14:50:32.337	6.228,77	1.048,00
14:50:02.337	6.228,77	1.672,64
14:49:32.337	6.228,48	8.260,80
14:49:02.340	6.230,47	1.262,84
14:48:32.337	6.230,47	0,00
14:48:02.337	6.230,47	0,00
14:47:32.337	6.230,47	667,50
14:47:02.337	6.230,47	3.122,94
14:46:32.336	6.230,47	9.919,84
14:46:02.336	6.231,98	0,00
14:45:32.336	6.231,98	17.640,00
14:45:02.336	6.233,50	20.272,86
14:44:32.336	6.236,53	820,85
14:44:02.337	6.237,11	0,00
14:43:32.336	6.237,11	20.094,85
14:43:02.336	6.237,11	694,52
14:42:32.336	6.239,83	0,00
14:42:04.000	6.239,83	0,00
14:42:02.336	6.239,83	0,00
14:41:32.336	6.239,83	0,00
14:41:02.336	6.239,83	3.381,32
14:40:32.336	6.238,31	4.024,32
14:40:02.336	6.238,31	3.548,42
14:39:32.336	6.238,02	12.479,20
14:39:02.335	6.239,38	17.574,25
14:38:32.335	6.237,87	69.681,80
14:38:02.335	6.234,83	2.657,91
14:37:32.335	6.233,32	2.494,72
14:37:02.335	6.237,56	67,87
14:36:32.335	6.237,56	9.510,09
14:36:02.335	6.236,04	22.364,08
14:35:32.334	6.227,39	5.233,10
14:35:02.335	6.228,42	13.963,02
14:34:32.335	6.225,70	6.510,70
14:34:02.335	6.225,70	0,00
14:33:32.334	6.225,70	1.605,20
14:33:02.335	6.225,57	0,00
14:32:32.334	6.225,57	1.543,76
14:32:02.334	6.225,57	3.519,12
14:31:32.334	6.225,28	6.190,18
14:31:02.334	6.222,55	1.006,80
14:30:32.334	6.222,55	21,30
14:30:02.334	6.219,84	918,00
14:29:32.334	6.219,84	5.302,48
14:29:02.334	6.221,35	990,61
14:28:32.334	6.219,84	2.059,13
14:28:25.000	6.219,84	0,00
14:28:02.334	6.219,84	801,00
14:27:32.334	6.219,55	0,00
14:27:02.333	6.219,55	1.508,04
14:26:32.333	6.218,19	302,43
14:26:02.333	6.217,49	0,00
14:25:32.333	6.217,49	37,02
14:25:02.333	6.216,21	4.483,00
14:24:32.333	6.216,50	5.925,50
14:24:02.333	6.216,61	0,00
14:23:32.333	6.216,61	14.044,49
14:23:02.333	6.217,84	1.625,26
14:22:32.333	6.217,84	0,00
14:22:02.333	6.217,84	7.260,50
14:21:32.333	6.216,48	2.521,00
14:21:02.332	6.212,12	2.770,00
14:20:32.332	6.212,39	0,00
14:20:02.332	6.212,39	0,00
14:19:32.332	6.212,39	32.204,41
14:19:02.333	6.211,88	0,00
14:18:32.332	6.211,88	0,00
14:18:02.332	6.211,88	31,44
14:17:32.332	6.211,88	1.540,56
14:17:02.332	6.211,88	0,00
14:16:32.332	6.211,88	0,00
14:16:02.332	6.211,88	0,00
14:15:32.332	6.211,88	0,00
14:15:02.331	6.211,88	0,00
14:14:45.000	6.211,88	0,00
14:14:32.332	6.211,88	0,00
14:14:02.331	6.211,88	0,00
14:13:32.331	6.211,88	876,11
14:13:02.331	6.208,98	0,00
14:12:32.331	6.208,98	0,00
14:12:02.331	6.208,98	3.100,00
14:11:32.331	6.208,98	0,00
14:11:02.331	6.208,98	0,00
14:10:32.331	6.208,98	15.187,09
14:10:02.331	6.212,02	728,36
14:09:32.331	6.211,50	4.274,90
14:09:02.330	6.211,50	179,01
14:08:32.331	6.211,50	10,46
14:08:02.330	6.211,50	0,00
14:07:32.330	6.211,50	385,56
14:07:02.330	6.212,02	57.078,19
14:06:32.330	6.206,95	23.183,80
14:06:02.330	6.205,44	0,00
14:05:32.330	6.205,44	691,65
14:05:02.330	6.205,44	540,97
14:04:32.330	6.204,35	7.084,74
14:04:02.330	6.205,95	0,00
14:03:32.330	6.205,95	4.116,80
14:03:02.329	6.208,68	265,00
14:02:32.329	6.208,68	2.530,80
14:02:02.329	6.208,68	168.648,94
14:01:32.329	6.205,96	109.769,51
14:01:06.000	6.210,82	0,00
14:01:02.330	6.210,82	5.661,60
14:00:32.329	6.210,82	1.123,08
14:00:02.329	6.210,28	93,00
13:59:32.329	6.210,28	195,30
13:59:02.329	6.210,28	1.261,70
13:58:32.330	6.210,28	9.357,60
13:58:02.329	6.210,28	0,00
13:57:32.328	6.210,28	81.804,73
13:57:02.329	6.207,24	590,00
13:56:32.329	6.207,24	2.964,74
13:56:02.329	6.207,24	0,00
13:55:32.329	6.207,24	0,00
13:55:02.328	6.207,24	1.359,18
13:54:32.328	6.207,24	0,00
13:54:02.328	6.207,24	1.781,60
13:53:32.328	6.207,24	7.963,28
13:53:02.328	6.205,14	1.149,13
13:52:32.328	6.205,96	0,00
13:52:02.328	6.205,96	702,16
13:51:32.327	6.205,96	2.405,37
13:51:02.328	6.205,96	0,00
13:50:32.327	6.205,96	1.315,00
13:50:02.327	6.205,96	868,70
13:49:32.327	6.210,35	66.576,81
13:49:02.327	6.206,62	0,00
13:48:32.327	6.206,62	5.281,92
13:48:02.327	6.206,62	1.358,37
13:47:32.327	6.208,14	0,00
13:47:27.000	6.208,14	0,00
13:47:02.327	6.208,14	0,00
13:46:32.327	6.208,14	27.923,19
13:46:02.327	6.209,50	939,68
13:45:32.327	6.209,50	21.830,78
13:45:02.327	6.209,50	1.761,90
13:44:32.327	6.209,50	5.147,86
13:44:02.327	6.212,82	9.343,47
13:43:32.326	6.212,82	4.981,72
13:43:02.326	6.211,00	0,00
13:42:32.326	6.211,00	0,00
13:42:02.326	6.211,00	2.068,50
13:41:32.326	6.211,00	2.253,74
13:41:02.326	6.211,00	37.059,69
13:40:32.326	6.215,26	379,11
13:40:02.326	6.217,83	16.816,30
13:39:32.326	6.217,32	7.416,06
13:39:02.326	6.213,46	0,00
13:38:32.325	6.213,46	0,00
13:38:02.325	6.213,46	0,00
13:37:32.326	6.213,46	336,20
13:37:02.326	6.214,98	0,00
13:36:32.325	6.214,98	0,00
13:36:02.325	6.214,98	0,00
13:35:32.325	6.214,98	1.315,00
13:35:02.325	6.215,27	1.477,50
13:34:32.325	6.215,27	24,60
13:34:02.325	6.216,55	0,00
13:33:47.000	6.216,55	0,00
13:33:32.325	6.216,55	0,00
13:33:02.325	6.216,55	0,00
13:32:32.325	6.216,55	1.430,88
13:32:02.325	6.216,55	0,00
13:31:32.324	6.216,55	132,00
13:31:02.324	6.216,55	0,00
13:30:32.324	6.216,55	264,00
13:30:02.324	6.216,55	0,00
13:29:32.324	6.216,55	0,00
13:29:02.324	6.216,55	0,00
13:28:32.324	6.216,55	0,00
13:28:02.324	6.216,55	52,40
13:27:32.324	6.217,07	0,00
13:27:02.324	6.217,07	14.980,12
13:26:32.324	6.217,07	221,60
13:26:02.324	6.217,07	0,00
13:25:32.324	6.217,07	0,00
13:25:02.323	6.217,07	2.056,50
13:24:32.323	6.216,26	5.617,88
13:24:02.323	6.216,26	3.902,24
13:23:32.323	6.217,78	35.040,85
13:23:02.323	6.214,75	0,00
13:22:32.323	6.214,75	1.378,42
13:22:02.323	6.213,23	0,00
13:21:32.323	6.213,23	1.377,60
13:21:02.323	6.211,71	9.170,97
13:20:32.323	6.213,52	0,00
13:20:08.000	6.213,52	0,00
13:20:02.323	6.213,52	966,24
13:19:32.323	6.213,81	0,00
13:19:02.322	6.213,81	0,00
13:18:32.322	6.213,81	10,60
13:18:02.323	6.213,81	0,00
13:17:32.322	6.213,81	0,00
13:17:02.322	6.213,81	0,00
13:16:32.322	6.213,81	0,00
13:16:02.322	6.213,81	0,00
13:15:32.322	6.213,81	0,00
13:15:02.322	6.213,81	43.945,42
13:14:32.322	6.212,29	19.214,13
13:14:02.322	6.210,78	24.699,64
13:13:32.322	6.208,56	17.952,44
13:13:02.321	6.209,26	4.632,00
13:12:32.322	6.209,96	2.306,00
13:12:02.321	6.209,96	2.671,11
13:11:32.321	6.209,96	41,92
13:11:02.321	6.209,96	67,08
13:10:32.321	6.209,96	1.907,84
13:10:02.321	6.210,66	0,00
13:09:32.321	6.210,66	1.526,07
13:09:02.321	6.210,66	6.314,24
13:08:32.321	6.211,34	6.319,78
13:08:02.321	6.214,58	0,00
13:07:32.321	6.214,58	1.186,00
13:07:02.320	6.214,58	2.975,70
13:06:32.321	6.213,22	0,00
13:06:29.000	6.213,22	0,00
13:06:02.321	6.213,22	1.458,99
13:05:32.320	6.214,74	3.558,00
13:05:02.320	6.214,74	5.591,25
13:04:32.320	6.214,74	1.577,32
13:04:02.320	6.214,74	30,80
13:03:32.320	6.213,45	4.100,02
13:03:02.320	6.213,45	0,00
13:02:32.320	6.213,45	5.017,22
13:02:02.320	6.213,45	2.408,42
13:01:32.320	6.214,97	12.111,98
13:01:02.320	6.213,45	20.065,80
13:00:32.320	6.214,61	1.375,96
13:00:02.320	6.216,13	7.273,20
12:59:32.319	6.214,61	0,00
12:59:02.319	6.214,61	527,24
12:58:32.319	6.214,61	9.420,24
12:58:02.319	6.213,10	27.104,14
12:57:32.319	6.213,78	0,00
12:57:02.319	6.213,78	1.442,22
12:56:32.319	6.213,78	0,00
12:56:02.319	6.213,78	8.154,49
12:55:32.319	6.215,29	50,34
12:55:02.319	6.213,78	19.056,50
12:54:32.318	6.213,78	1.345,00
12:54:02.319	6.213,78	368,94
12:53:32.321	6.213,78	0,00
12:53:02.319	6.213,78	0,00
12:52:49.000	6.213,78	0,00
12:52:32.318	6.213,78	0,00
12:52:02.318	6.213,78	6.969,10
12:51:32.318	6.211,05	70.793,55
12:51:02.318	6.214,90	563,00
12:50:32.318	6.214,77	7.242,51
12:50:02.318	6.214,36	12.562,05
12:49:32.318	6.212,84	0,00
12:49:02.318	6.212,84	1.577,32
12:48:32.318	6.212,84	0,00
12:48:02.317	6.212,84	1.510,20
12:47:32.318	6.212,84	0,00
12:47:02.318	6.212,84	1.359,18
12:46:32.317	6.212,84	0,00
12:46:02.317	6.212,84	402,72
12:45:32.317	6.212,84	0,00
12:45:02.317	6.212,84	2.474,86
12:44:32.317	6.217,91	5.323,12
12:44:02.317	6.217,39	43,05
12:43:32.317	6.217,39	487,49
12:43:02.317	6.212,84	4.578,55
12:42:32.317	6.212,84	16.815,43
12:42:02.317	6.214,36	5.081,44
12:41:32.317	6.213,95	17.412,00
12:41:02.316	6.216,68	0,00
12:40:32.316	6.216,68	0,00
12:40:02.316	6.216,68	1.393,57
12:39:32.317	6.215,16	10.832,64
12:39:10.000	6.213,80	0,00
12:39:02.316	6.213,80	6.907,01
12:38:32.316	6.215,47	20.311,20
12:38:02.316	6.215,47	4.667,24
12:37:32.316	6.216,29	6.686,99
12:37:02.316	6.218,86	7.392,00
12:36:32.316	6.220,37	3.085,00
12:36:02.316	6.221,66	0,00
12:35:32.317	6.221,66	110,80
12:35:02.316	6.221,66	0,00
12:34:32.315	6.221,66	0,00
12:34:02.315	6.221,66	309,00
12:33:32.315	6.221,66	2.238,30
12:33:02.315	6.221,66	0,00
12:32:32.315	6.221,66	26,25
12:32:02.315	6.222,17	5.260,00
12:31:32.315	6.221,15	0,00
12:31:02.315	6.221,15	3.708,00
12:30:32.315	6.222,43	0,00
12:30:02.315	6.222,43	0,00
12:29:32.315	6.222,43	0,00
12:29:02.315	6.222,43	1.480,00
12:28:32.314	6.223,13	0,00
12:28:02.315	6.223,13	0,00
12:27:32.315	6.223,13	0,00
12:27:02.315	6.223,13	0,00
12:26:32.314	6.223,13	0,00
12:26:02.314	6.223,13	0,00
12:25:32.314	6.223,13	2.965,00
12:25:31.000	6.222,43	0,00
12:25:02.314	6.222,43	2.109,00
12:24:32.314	6.222,30	1.184,00
12:24:02.314	6.222,99	0,00
12:23:32.314	6.222,99	16,81
12:23:02.314	6.222,99	3.095,00
12:22:32.314	6.224,28	98.985,81
12:22:02.314	6.216,70	443,20
12:21:32.314	6.216,70	2.042,64
12:21:02.314	6.216,70	1.173,20
12:20:32.313	6.218,21	5.516,88
12:20:02.314	6.217,98	2.542,10
12:19:32.313	6.218,66	14.011,36
12:19:02.319	6.218,66	0,00
12:18:32.313	6.218,66	0,00
12:18:02.313	6.218,66	3.360,64
12:17:32.313	6.218,66	0,00
12:17:02.313	6.218,66	1.558,68
12:16:32.313	6.218,66	0,00
12:16:02.313	6.218,66	2.497,24
12:15:32.313	6.218,66	10.759,92
12:15:02.313	6.218,66	1.525,16
12:14:32.312	6.218,66	0,00
12:14:02.312	6.218,66	245,70
12:13:32.312	6.218,37	2.044,72
12:13:02.312	6.218,37	137,06
12:12:32.312	6.219,73	1.407,84
12:12:02.312	6.219,73	0,00
12:11:51.000	6.219,73	0,00
12:11:32.312	6.219,73	1.525,16
12:11:02.312	6.219,73	0,00
12:10:32.312	6.219,73	0,00
12:10:02.312	6.219,73	0,00
12:09:32.312	6.219,73	0,00
12:09:02.311	6.219,73	602,86
12:08:32.312	6.223,80	0,00
12:08:02.312	6.223,80	23.691,01
12:07:32.311	6.224,50	0,00
12:07:02.311	6.224,50	0,00
12:06:32.311	6.224,50	614,79
12:06:02.311	6.224,50	1.612,40
12:05:32.311	6.223,14	6.865,68
12:05:02.311	6.230,72	2.058,84
12:04:32.311	6.228,15	4.233,16
12:04:02.310	6.229,67	23.206,15
12:03:32.311	6.224,24	0,00
12:03:02.310	6.224,24	922,24
12:02:32.310	6.223,72	2.484,00
12:02:02.310	6.225,01	538,00
12:01:32.310	6.225,01	10.636,56
12:01:02.310	6.225,01	26,15
12:00:32.310	6.225,01	52,30
12:00:02.310	6.225,52	3.500,00
11:59:32.311	6.233,66	0,00
11:59:02.310	6.233,66	0,00
11:58:32.310	6.233,66	1.572,00
11:58:12.000	6.233,15	0,00
11:58:02.310	6.233,15	992,97
11:57:32.310	6.233,15	6.200,00
11:57:02.309	6.234,51	15.948,15
11:56:32.310	6.237,55	2.152,00
11:56:02.310	6.237,55	6.999,65
11:55:32.309	6.234,67	28.877,38
11:55:02.309	6.234,12	68.478,83
11:54:32.309	6.231,09	11.450,97
11:54:02.309	6.228,57	0,00
11:53:32.309	6.228,57	0,00
11:53:02.309	6.228,57	0,00
11:52:32.309	6.228,57	0,00
11:52:02.309	6.228,57	6.214,92
11:51:32.309	6.227,29	0,00
11:51:02.308	6.227,29	12.890,40
11:50:32.309	6.227,29	1.117,80
11:50:02.308	6.226,00	4.070,40
11:49:32.308	6.226,51	16.880,88
11:49:02.308	6.226,51	40.279,33
11:48:32.309	6.223,48	6.773,16
11:48:02.308	6.221,97	0,00
11:47:32.308	6.221,97	0,00
11:47:02.308	6.221,97	0,00
11:46:32.308	6.221,97	0,00
11:46:02.308	6.221,97	4.628,52
11:45:32.308	6.221,97	4.567,50
11:45:02.308	6.221,97	33.479,48
11:44:33.000	6.223,48	0,00
11:44:32.307	6.223,48	0,00
11:44:02.307	6.223,48	0,00
11:43:32.307	6.223,48	15.756,42
11:43:02.307	6.220,45	0,00
11:42:32.307	6.220,45	554,00
11:42:02.307	6.219,90	9.461,52
11:41:32.307	6.218,39	4.536,15
11:41:02.312	6.219,60	0,00
11:40:32.307	6.219,60	9.055,38
11:40:02.307	6.220,11	1.671,66
11:39:32.307	6.220,38	2.593,00
11:39:02.307	6.220,38	0,00
11:38:32.306	6.220,38	1.490,75
11:38:02.306	6.220,38	0,00
11:37:32.306	6.220,38	0,00
11:37:02.306	6.220,38	7.430,75
11:36:32.306	6.221,08	1.842,50
11:36:02.306	6.221,08	1.541,00
11:35:32.307	6.225,63	177,00
11:35:02.306	6.225,63	3.403,85
11:34:32.306	6.221,08	0,00
11:34:02.306	6.221,08	1.390,25
11:33:32.306	6.221,08	0,00
11:33:02.306	6.221,08	1.390,25
11:32:32.305	6.221,08	1.997,00
11:32:02.305	6.221,37	1.356,75
11:31:32.305	6.221,37	1.557,75
11:31:02.305	6.221,37	4.208,00
11:30:54.000	6.221,88	0,00
11:30:32.305	6.221,88	0,00
11:30:02.305	6.221,88	6.252,00
11:29:32.305	6.222,55	1.340,00
11:29:02.305	6.222,55	496,37
11:28:32.305	6.222,97	2.780,50
11:28:02.305	6.224,49	12.358,75
11:27:32.308	6.227,37	0,00
11:27:02.305	6.227,37	21.767,02
11:26:32.304	6.229,43	77,14
11:26:02.304	6.228,89	1.190,00
11:25:32.304	6.230,28	2.120,00
11:25:02.304	6.230,28	1.108,42
11:24:32.304	6.231,64	2.478,78
11:24:02.304	6.229,07	1.185,75
11:23:32.304	6.230,10	3.725,86
11:23:02.304	6.228,73	8.440,34
11:22:32.304	6.228,73	0,00
11:22:02.304	6.228,73	59,70
11:21:32.303	6.227,34	1.426,30
11:21:02.304	6.227,34	0,00
11:20:32.304	6.227,34	1.560,54
11:20:02.304	6.228,85	2.182,70
11:19:32.303	6.225,82	16.205,88
11:19:02.303	6.235,42	0,00
11:18:32.303	6.235,42	0,00
11:18:02.303	6.235,42	1.425,45
11:17:32.303	6.238,45	2.702,99
11:17:14.000	6.235,42	0,00
11:17:02.303	6.235,42	2.642,24
11:16:32.303	6.234,39	6.460,68
11:16:02.303	6.234,39	0,00
11:15:32.303	6.234,39	4.086,88
11:15:02.303	6.230,54	0,00
11:14:32.303	6.230,54	0,00
11:14:02.302	6.230,54	54,39
11:13:32.302	6.230,13	1.123,10
11:13:02.302	6.232,70	0,00
11:12:32.302	6.232,70	0,00
11:12:02.302	6.232,70	0,00
11:11:32.302	6.232,70	3.945,36
11:11:02.302	6.231,91	4.240,82
11:10:32.302	6.225,41	0,00
11:10:02.302	6.225,41	3.445,20
11:09:32.302	6.224,32	1.794,39
11:09:02.301	6.228,87	955,27
11:08:32.301	6.228,87	3.268,26
11:08:02.301	6.228,87	0,00
11:07:32.302	6.228,87	33,12
11:07:02.301	6.228,05	35.439,46
11:06:32.301	6.232,60	7.438,86
11:06:02.301	6.229,57	1.479,28
11:05:32.301	6.228,05	8.798,19
11:05:02.301	6.228,05	59,50
11:04:32.301	6.226,66	0,00
11:04:02.301	6.226,66	11.284,51
11:03:35.000	6.227,47	0,00
11:03:32.301	6.227,47	3.381,00
11:03:02.301	6.225,04	33,12
11:02:32.300	6.225,04	12.677,28
11:02:02.300	6.225,04	18.726,91
11:01:32.300	6.220,49	88,32
11:01:02.300	6.220,35	4.891,43
11:00:32.300	6.220,23	906,00
11:00:02.300	6.220,23	2.340,87
10:59:32.300	6.221,59	0,00
10:59:02.300	6.221,59	3.939,78
10:58:32.300	6.228,46	6.958,00
10:58:02.300	6.228,46	7.002,30
10:57:32.300	6.231,49	17.805,90
10:57:02.300	6.226,06	4.727,44
10:56:32.299	6.220,32	7.908,50
10:56:02.299	6.225,32	8.227,50
10:55:32.299	6.226,97	24.791,70
10:55:02.299	6.223,93	3.428,15
10:54:32.299	6.217,76	5.089,46
10:54:02.299	6.217,47	7.194,50
10:53:32.299	6.218,29	32.352,26
10:53:02.299	6.216,62	32.304,83
10:52:32.299	6.212,19	34.042,76
10:52:02.299	6.211,66	1.402,14
10:51:32.299	6.211,66	2.957,50
10:51:02.298	6.210,27	1.354,32
10:50:32.299	6.210,27	6.290,28
10:50:02.299	6.210,27	4.505,56
10:49:55.000	6.211,06	0,00
10:49:32.299	6.211,06	2.142,70
10:49:02.299	6.210,00	2.286,50
10:48:32.298	6.209,71	6.742,28
10:48:02.298	6.211,06	3.082,00
10:47:32.298	6.211,06	420,20
10:47:02.298	6.211,06	295,00
10:46:32.298	6.211,06	13.726,08
10:46:02.298	6.214,10	2.224,10
10:45:32.298	6.211,51	1.299,90
10:45:02.298	6.211,64	4.575,56
10:44:32.297	6.213,00	1.639,44
10:44:02.298	6.213,00	0,00
10:43:32.297	6.213,00	5.900,00
10:43:02.297	6.213,00	4.067,55
10:42:32.297	6.208,92	1.354,04
10:42:02.297	6.205,91	6.468,03
10:41:32.297	6.202,88	3.015,26
10:41:02.297	6.203,90	0,00
10:40:32.297	6.203,90	535,04
10:40:02.297	6.203,90	30.497,92
10:39:32.297	6.210,61	12.369,92
10:39:02.297	6.210,61	111,00
10:38:32.297	6.210,61	150,89
10:38:02.296	6.204,55	77.144,90
10:37:32.296	6.198,19	333,60
10:37:02.296	6.192,12	3.366,28
10:36:32.296	6.196,67	0,00
10:36:16.000	6.196,67	0,00
10:36:02.296	6.196,67	2.966,29
10:35:32.296	6.196,67	2.264,00
10:35:02.296	6.197,70	5.938,15
10:34:32.296	6.201,94	6.204,30
10:34:02.296	6.204,67	0,00
10:33:32.296	6.204,67	5.350,39
10:33:02.296	6.204,67	2.396,00
10:32:32.295	6.204,67	657,20
10:32:02.295	6.211,99	18.330,90
10:31:32.295	6.211,99	11.232,60
10:31:02.295	6.207,44	11.465,00
10:30:32.295	6.199,14	55.222,59

Realtime ΓΔ	-17,71 -0,97% 1.816,69
Τζίρος	154.17 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5985.64	-0.7868%
DAX	23434.65	-1.1159%
SXXP	546.91	0.3615%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.14854
EUR/CHF	0.93715
USD/ZAR	18.0358
Όλες οι Ισοτιμίες

BTC/USD	103870
Χρυσός	3389.44

Αγορές

Premium Services

Χρηματιστήριο \

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ

Αγορές

Real Time

Χρηματιστήριο \

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ

TV