Χρηματιστήριο \

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ
FTSE_TT
6.236,18
Τελ. Ενημ.:
17:25
-31,94 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
6.216,3400 6.291,7100
Άνοιγμα 6.216,34
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6.236,18 6.236,18
Προηγ. Κλείσιμο
6268.1200 -35.3700 -0.5611 %

Απόδοση

7 ημερών
-0,88%
1 μηνός
-1,01%
3 μηνών
7,68%
6 μηνών
0,51%
1 έτους
0,51%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
16/06/2025 6.291,7100 6.216,3400 6.216,3400 6.236,18001.281.326.664 5.987.763
13/06/2025 6.292,2800 6.186,2400 6.246,0600 6.268,12001.287.890.624 10.177.818
12/06/2025 6.341,4800 6.267,9800 6.324,5200 6.303,49001.295.157.731 13.703.215
11/06/2025 6.415,5600 6.331,4900 6.376,5300 6.353,73001.305.480.398 12.651.059
10/06/2025 6.407,3400 6.329,6000 6.329,6000 6.371,77001.309.186.911 13.058.857
06/06/2025 6.397,2800 6.323,6900 6.369,9200 6.323,69001.299.306.819 7.731.454
05/06/2025 6.418,0500 6.339,1400 6.367,8800 6.383,94001.311.686.979 9.778.152
04/06/2025 6.408,6800 6.354,1400 6.357,1700 6.391,84001.313.309.763 7.025.523
03/06/2025 6.352,7900 6.284,3300 6.307,4600 6.344,85001.303.654.532 8.830.718
02/06/2025 6.366,0400 6.279,2500 6.345,4200 6.317,47001.298.029.017 8.712.444
30/05/2025 6.374,2000 6.310,4600 6.338,7900 6.310,61001.296.620.180 31.023.834
29/05/2025 6.382,4900 6.341,4100 6.366,4500 6.352,05001.305.133.873 4.465.543
28/05/2025 6.379,0600 6.331,4400 6.357,2900 6.365,20001.307.836.920 9.690.395
27/05/2025 6.352,6200 6.285,4700 6.285,4700 6.351,89001.305.101.079 5.682.568
26/05/2025 6.311,1000 6.171,3600 6.171,3600 6.311,10001.296.719.753 5.151.501
23/05/2025 6.294,7000 6.108,7800 6.276,4300 6.194,58001.272.780.576 9.983.742
22/05/2025 6.325,4800 6.250,7100 6.270,6600 6.257,92001.285.792.955 7.804.004
21/05/2025 6.337,3300 6.263,6700 6.328,3800 6.287,92001.291.958.731 10.511.347
20/05/2025 6.351,7800 6.310,6000 6.328,0800 6.319,56001.298.459.554 8.918.843
19/05/2025 6.347,4800 6.298,6500 6.310,3800 6.345,98001.303.886.257 5.757.335
16/05/2025 6.343,5500 6.304,2000 6.322,3200 6.308,92001.296.271.910 9.118.269
15/05/2025 6.335,0200 6.303,9600 6.322,3100 6.306,20001.295.713.227 6.117.048
14/05/2025 6.339,6100 6.308,0200 6.332,8600 6.316,40001.297.808.953 6.906.812
13/05/2025 6.332,6000 6.235,4900 6.267,5000 6.331,90001.300.993.885 5.409.424
12/05/2025 6.287,7900 6.224,5600 6.224,5600 6.266,67001.287.591.555 9.410.160
09/05/2025 6.218,7800 6.158,7400 6.165,2500 6.194,32001.272.726.244 7.314.435
08/05/2025 6.187,4300 6.135,5000 6.153,1500 6.170,67001.267.867.775 4.988.309
07/05/2025 6.167,3500 6.124,1800 6.138,4800 6.158,32001.265.329.897 6.743.434
06/05/2025 6.147,5400 6.104,7200 6.115,9300 6.133,87001.260.304.789 5.160.032
05/05/2025 6.168,6100 6.127,5400 6.137,2000 6.128,42001.259.186.802 3.387.909
02/05/2025 6.171,0300 6.106,0800 6.106,0800 6.134,84001.260.505.847 8.159.167
30/04/2025 6.155,4300 6.058,5000 6.128,1700 6.093,54001.252.019.129 10.619.632
29/04/2025 6.162,8300 6.112,6700 6.121,9000 6.123,92001.258.261.329 4.384.034
28/04/2025 6.151,9500 6.084,5400 6.084,5400 6.151,95001.264.020.234 5.122.367
25/04/2025 6.133,3800 6.080,1000 6.085,1700 6.097,03001.252.735.714 8.128.526
24/04/2025 6.074,1000 5.968,4800 5.969,8400 6.074,10001.248.024.337 7.151.121
23/04/2025 6.005,3700 5.921,4100 5.921,4100 6.004,67001.233.759.071 7.182.007
22/04/2025 5.921,3700 5.804,4500 5.804,4500 5.920,01001.216.365.554 6.732.118
17/04/2025 5.910,8400 5.822,4000 5.897,1500 5.831,34001.198.146.255 4.244.867
16/04/2025 5.900,5200 5.807,8900 5.823,6200 5.888,87001.209.967.043 4.590.989
15/04/2025 5.851,3300 5.738,3700 5.776,6900 5.850,91001.202.167.768 6.344.780
14/04/2025 5.777,5900 5.706,5200 5.706,5200 5.731,00001.177.530.096 3.685.721
11/04/2025 5.691,2500 5.588,6700 5.601,3700 5.671,26001.165.255.078 8.135.529
10/04/2025 5.762,1600 5.413,1300 5.413,1300 5.596,63001.149.920.894 9.388.443
09/04/2025 5.515,2900 5.357,3600 5.512,5600 5.413,13001.112.217.832 10.808.332
08/04/2025 5.581,9700 5.299,3900 5.299,3900 5.512,56001.132.648.097 15.003.572
07/04/2025 5.704,3000 5.244,3600 5.704,3000 5.268,79001.082.560.283 17.824.175
04/04/2025 5.906,3700 5.625,9300 5.906,3700 5.704,30001.172.042.999 15.337.643
03/04/2025 5.970,0500 5.822,9100 5.837,0500 5.927,83001.217.970.948 12.057.094
02/04/2025 5.948,3200 5.895,7200 5.897,1000 5.928,82001.218.174.898 6.718.201
01/04/2025 5.924,4000 5.808,4600 5.808,4600 5.868,15001.205.708.178 8.094.281
31/03/2025 5.884,4400 5.785,5800 5.869,0500 5.818,68001.195.545.379 10.759.403
28/03/2025 5.994,8100 5.909,0200 5.969,4800 5.912,05001.214.728.328 4.486.411
28/03/2025 5.994,8100 5.909,0200 5.969,4800 5.912,05001.214.728.328 4.486.411
27/03/2025 5.973,8300 5.916,4900 5.932,0100 5.965,41001.225.692.965 5.600.259
26/03/2025 5.985,3200 5.908,3700 5.908,3700 5.924,83001.217.355.533 12.098.246
24/03/2025 5.930,8800 5.807,3700 5.822,3700 5.906,46001.213.581.503 5.654.229
21/03/2025 5.849,8500 5.787,8800 5.822,3000 5.807,97001.193.344.246 10.739.709
21/03/2025 5.849,8500 5.787,8800 5.822,3000 5.807,97001.193.344.246 10.739.709
20/03/2025 5.859,9000 5.796,6500 5.819,6900 5.816,57001.195.110.311 7.912.727
19/03/2025 5.882,3700 5.807,0000 5.851,3700 5.811,51001.194.071.379 9.311.794
17/03/2025 5.888,9200 5.828,0200 5.857,8500 5.836,34001.202.432.786 3.900.338
14/03/2025 5.878,8900 5.819,1900 5.824,6800 5.869,02001.205.887.909 4.342.521
13/03/2025 5.839,8900 5.788,7600 5.805,6000 5.821,23001.196.069.170 6.530.395
13/03/2025 5.839,8900 5.788,7600 5.805,6000 5.821,23001.196.069.170 6.530.395
13/03/2025 5.839,8900 5.788,7600 5.805,6000 5.821,23001.196.069.170 6.530.395
13/03/2025 5.839,8900 5.788,7600 5.805,6000 5.821,23001.196.069.170 6.530.395
13/03/2025 5.839,8900 5.788,7600 5.805,6000 5.821,23001.196.069.170 6.530.395
13/03/2025 5.839,8900 5.788,7600 5.805,6000 5.821,23001.196.069.170 6.530.395
13/03/2025 5.839,8900 5.788,7600 5.805,6000 5.821,23001.196.069.170 6.530.395
13/03/2025 5.839,8900 5.788,7600 5.805,6000 5.821,23001.196.069.170 6.530.395
13/03/2025 5.839,8900 5.788,7600 5.805,6000 5.821,23001.196.069.170 6.530.395
13/03/2025 5.839,8900 5.788,7600 5.805,6000 5.821,23001.196.069.170 6.530.395
13/03/2025 5.839,8900 5.788,7600 5.805,6000 5.821,23001.196.069.170 6.530.395
12/03/2025 5.832,1700 5.730,9500 5.730,9500 5.819,71001.195.756.177 6.344.421
11/03/2025 5.800,6900 5.730,3500 5.768,1800 5.730,40001.177.406.989 5.439.161
10/03/2025 5.806,0500 5.750,8100 5.765,2600 5.784,95001.188.614.783 5.044.542
07/03/2025 5.803,0500 5.756,1700 5.776,5300 5.756,17001.182.700.159 9.129.411
06/03/2025 5.823,3100 5.779,5500 5.807,2200 5.809,06001.196.208.064 5.355.001
05/03/2025 5.802,6200 5.712,3500 5.712,3500 5.802,62001.194.881.830 9.325.506
05/03/2025 5.802,6200 5.712,3500 5.712,3500 5.802,62001.194.881.830 9.325.506

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:57.000 560.072,00 6.236,18 0,00 0,000,00
17:25:03.000 560.007,00 6.236,18 0,00 0,000,00
17:25:03.000 559.986,00 6.236,18 0,00 0,000,00
17:25:03.000 559.902,00 6.236,18 0,00 0,000,00
17:25:03.000 559.873,00 6.236,18 0,00 0,000,00
17:25:03.000 559.725,00 6.236,18 0,00 0,000,00
17:19:33.452 559.558,00 6.236,18 884,90 0,000,00
17:19:03.452 559.513,00 6.236,18 0,00 0,000,00
17:18:33.452 559.446,00 6.236,18 527,52 0,000,00
17:18:03.452 559.405,00 6.236,18 48,65 0,000,00