Χρηματιστήριο \

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ
FTSE_TT
6.747,99
Τελ. Ενημ.:
17:25
1,51 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
6.728,5000 6.770,7200
Άνοιγμα 6.736,48
Χαμ. 52 εβδ. Υψ. 52 εβδ.
6.747,99 6.747,99
Προηγ. Κλείσιμο
6746.4800 54.0600 0.8078 %

Απόδοση

7 ημερών
2,20%
1 μηνός
2,44%
3 μηνών
2,87%
6 μηνών
7,03%
1 έτους
-0,02%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
15/12/2025 6.770,7200 6.728,5000 6.736,4800 6.747,99001.380.154.710 8.719.868
12/12/2025 6.755,8100 6.695,7400 6.701,3400 6.746,48001.379.844.848 8.673.674
11/12/2025 6.705,9900 6.659,4000 6.659,4000 6.692,42001.368.788.872 11.061.521
10/12/2025 6.667,9300 6.588,6700 6.613,3600 6.667,93001.363.778.894 9.672.429
09/12/2025 6.655,5500 6.581,7600 6.639,5400 6.585,84001.346.989.817 7.172.576
08/12/2025 6.645,4700 6.587,0300 6.587,0300 6.630,66001.356.156.725 7.814.744
05/12/2025 6.613,9900 6.575,5900 6.583,9800 6.601,43001.350.179.093 7.335.559
04/12/2025 6.628,3700 6.583,6000 6.603,0700 6.594,05001.348.669.757 4.884.243
03/12/2025 6.643,6400 6.579,8300 6.640,2800 6.612,20001.352.380.372 8.383.703
02/12/2025 6.641,8600 6.591,2000 6.591,2000 6.634,58001.356.958.203 7.768.402
01/12/2025 6.595,6000 6.541,4500 6.575,5900 6.588,90001.347.615.261 5.084.920
28/11/2025 6.629,8800 6.542,2700 6.604,5900 6.560,87001.341.883.715 4.886.711
26/11/2025 6.693,8100 6.586,6000 6.661,6400 6.611,22001.352.181.116 6.510.083
25/11/2025 6.672,8100 6.590,9100 6.595,0100 6.672,81001.364.393.621 4.398.402
24/11/2025 6.646,4400 6.572,2900 6.591,5600 6.591,39001.347.747.006 17.546.704
21/11/2025 6.606,8400 6.502,0100 6.547,8100 6.600,65001.349.640.771 12.018.956
20/11/2025 6.593,6000 6.508,2200 6.515,3900 6.593,60001.348.197.700 8.331.188
19/11/2025 6.517,6200 6.470,9200 6.488,5000 6.504,00001.329.877.540 5.946.457
18/11/2025 6.579,0100 6.456,5200 6.579,0100 6.491,14001.327.248.349 4.729.164
17/11/2025 6.623,8200 6.557,1900 6.593,3100 6.589,07001.347.272.805 5.886.934
14/11/2025 6.553,9500 6.478,0900 6.517,3900 6.543,60001.337.975.268 5.915.550
13/11/2025 6.601,4400 6.518,2900 6.581,6400 6.521,29001.333.412.352 6.186.381
12/11/2025 6.591,4800 6.492,4900 6.495,3700 6.585,78001.346.600.543 8.024.244
11/11/2025 6.506,5600 6.462,6200 6.471,0400 6.484,67001.325.925.666 3.593.294
10/11/2025 6.485,5600 6.401,0600 6.401,0600 6.450,04001.318.843.924 5.092.461
07/11/2025 6.446,0300 6.350,8300 6.407,7000 6.379,34001.304.389.554 5.029.991
06/11/2025 6.460,9500 6.404,7300 6.404,7300 6.413,54001.311.381.549 5.443.454
05/11/2025 6.478,0300 6.398,0500 6.438,1300 6.423,57001.313.432.482 5.583.327
04/11/2025 6.475,0600 6.389,0000 6.447,5600 6.463,42001.321.580.135 7.534.263
03/11/2025 6.514,4600 6.438,2600 6.438,5500 6.487,39001.326.482.677 3.577.543
31/10/2025 6.497,6300 6.418,0700 6.459,0400 6.458,69001.320.614.126 6.892.911
30/10/2025 6.573,6100 6.478,7500 6.548,1500 6.495,74001.328.188.176 8.929.420
29/10/2025 6.546,2200 6.497,6200 6.499,3300 6.546,22001.338.509.786 10.438.791
27/10/2025 6.510,9200 6.442,9500 6.467,9800 6.472,09001.323.352.807 4.492.121
24/10/2025 6.521,2500 6.454,2100 6.477,7500 6.467,98001.322.513.525 7.420.027
23/10/2025 6.455,0600 6.398,7500 6.414,6800 6.453,24001.319.499.914 6.325.175
22/10/2025 6.440,7200 6.373,6400 6.373,6400 6.416,12001.311.908.810 6.375.789
21/10/2025 6.370,3200 6.329,1200 6.344,0700 6.359,25001.300.280.806 7.480.489
20/10/2025 6.374,3100 6.277,3100 6.277,3100 6.341,33001.296.617.676 5.645.782
17/10/2025 6.297,2400 6.209,8500 6.290,8400 6.262,52001.280.502.160 8.779.384
16/10/2025 6.453,4100 6.307,7900 6.438,7100 6.351,95001.298.788.854 8.794.857
15/10/2025 6.498,4000 6.406,5900 6.452,2800 6.415,30001.311.742.302 9.494.518
14/10/2025 6.518,7600 6.439,0100 6.508,3200 6.452,12001.319.270.535 7.593.181
13/10/2025 6.609,5500 6.503,8400 6.574,6700 6.506,78001.330.445.423 7.297.201
10/10/2025 6.601,6900 6.522,4800 6.527,8000 6.590,71001.347.607.058 9.960.776
09/10/2025 6.538,6800 6.419,8300 6.426,9400 6.509,86001.331.075.885 10.229.464
08/10/2025 6.443,4200 6.381,5400 6.381,5400 6.428,37001.314.414.011 8.414.514
07/10/2025 6.415,2200 6.352,0500 6.359,0000 6.386,01001.305.752.969 6.870.220
06/10/2025 6.426,2700 6.345,2900 6.387,0900 6.357,05001.299.831.441 7.904.551
03/10/2025 6.439,7900 6.374,3800 6.390,8100 6.382,58001.305.051.126 7.468.641
01/10/2025 6.454,8500 6.395,3100 6.406,2600 6.428,76001.314.493.412 7.146.474
30/09/2025 6.450,2900 6.380,9400 6.431,1900 6.398,95001.308.399.138 7.600.599
29/09/2025 6.504,4800 6.412,9400 6.433,7900 6.438,23001.316.429.412 7.164.347
26/09/2025 6.487,7300 6.427,8500 6.439,3500 6.432,84001.315.326.876 8.530.322
25/09/2025 6.488,4800 6.422,7000 6.439,0800 6.437,87001.316.355.952 9.622.362
24/09/2025 6.523,1400 6.444,4000 6.483,8900 6.460,59001.321.002.838 7.321.603
23/09/2025 6.558,2200 6.491,8400 6.491,8400 6.496,32001.328.307.796 6.744.496
22/09/2025 6.541,7800 6.482,4000 6.541,0600 6.491,88001.327.399.092 5.015.602
19/09/2025 6.563,4200 6.510,8900 6.523,6100 6.531,34001.335.467.331 18.880.649
18/09/2025 6.528,4700 6.476,4600 6.476,4600 6.520,74001.333.299.954 6.037.374
17/09/2025 6.551,0700 6.454,6200 6.519,1900 6.487,84001.326.573.811 6.299.533
16/09/2025 6.562,5500 6.524,4000 6.552,8500 6.536,31001.336.483.555 8.165.468
15/09/2025 6.569,2600 6.519,7300 6.544,6800 6.547,16001.338.703.616 6.020.905
12/09/2025 6.570,0600 6.480,6800 6.483,5800 6.558,37001.340.994.942 7.788.141
11/09/2025 6.495,5600 6.423,0000 6.423,0000 6.489,89001.326.993.558 6.231.078
10/09/2025 6.439,4900 6.378,5100 6.378,5100 6.431,25001.315.002.522 6.152.854
09/09/2025 6.423,7000 6.366,1100 6.394,4600 6.384,89001.305.522.938 5.402.961
08/09/2025 6.447,6500 6.364,1200 6.399,8100 6.394,74001.307.536.537 5.796.286
05/09/2025 6.431,9200 6.368,8300 6.406,3600 6.407,39001.310.123.589 4.482.380
04/09/2025 6.452,6000 6.380,1000 6.426,5300 6.401,54001.308.928.092 4.534.084
03/09/2025 6.431,2900 6.350,0700 6.367,9800 6.420,30001.312.763.578 6.538.751
02/09/2025 6.483,7300 6.339,4400 6.483,7300 6.364,45001.301.344.907 8.057.824
01/09/2025 6.548,4500 6.440,6300 6.483,5200 6.483,71001.325.729.926 4.879.403
29/08/2025 6.533,5900 6.450,4900 6.507,8400 6.483,63001.325.713.588 6.974.315
28/08/2025 6.653,3600 6.482,0900 6.627,6600 6.515,61001.332.251.620 8.228.379
27/08/2025 6.647,7500 6.561,8500 6.603,2400 6.628,88001.355.412.009 6.484.814
26/08/2025 6.637,5500 6.571,6800 6.615,4800 6.589,83001.347.427.220 14.525.540
25/08/2025 6.689,2700 6.627,2300 6.627,2300 6.648,51001.359.425.006 5.115.267
22/08/2025 6.657,4700 6.614,0400 6.614,0400 6.631,75001.355.999.561 5.466.850
21/08/2025 6.640,5400 6.593,6400 6.601,0700 6.626,32001.354.889.574 4.742.103
20/08/2025 6.620,7900 6.559,0100 6.587,2200 6.610,60001.351.675.076 6.264.706
19/08/2025 6.593,9900 6.501,2500 6.501,2500 6.593,46001.348.170.019 6.744.263
18/08/2025 6.566,2000 6.502,8200 6.548,6800 6.510,19001.331.144.110 7.541.792
14/08/2025 6.621,7900 6.531,6600 6.616,6700 6.558,22001.340.964.951 6.824.368
13/08/2025 6.621,9200 6.571,3100 6.597,0200 6.621,92001.353.988.882 6.470.027
12/08/2025 6.630,2100 6.557,0600 6.614,2500 6.593,52001.348.183.058 6.005.065
11/08/2025 6.610,7500 6.529,5900 6.529,5900 6.602,79001.350.077.438 7.484.921
08/08/2025 6.555,3000 6.506,6500 6.509,3900 6.543,94001.338.044.937 5.652.001
07/08/2025 6.527,3500 6.471,2500 6.495,5900 6.507,89001.330.674.002 9.097.155
06/08/2025 6.493,4900 6.427,1300 6.479,3000 6.477,98001.324.557.532 8.424.633
05/08/2025 6.482,8800 6.381,6800 6.381,6800 6.482,18001.325.415.975 6.985.404
04/08/2025 6.400,4500 6.317,5500 6.317,5500 6.381,68001.304.866.922 4.257.736
01/08/2025 6.405,0500 6.293,5500 6.389,1600 6.313,50001.290.927.001 5.801.724
31/07/2025 6.438,6500 6.380,4000 6.380,4000 6.421,34001.312.977.210 18.583.536
30/07/2025 6.426,0000 6.361,5600 6.411,8800 6.368,71001.302.214.486 5.737.381
29/07/2025 6.420,0200 6.318,1500 6.319,7500 6.394,61001.307.510.827 10.065.806
28/07/2025 6.418,7500 6.314,0900 6.380,0500 6.322,56001.292.777.730 6.328.800
25/07/2025 6.391,1000 6.323,1800 6.340,4300 6.350,29001.298.448.720 6.266.203
24/07/2025 6.379,6000 6.323,9700 6.332,6900 6.329,73001.303.485.694 5.930.022
23/07/2025 6.388,2300 6.321,8100 6.327,7700 6.338,71001.305.334.680 6.538.179
22/07/2025 6.397,2400 6.323,2900 6.396,8000 6.327,98001.303.124.873 9.776.402
21/07/2025 6.483,7300 6.387,6400 6.442,8400 6.387,64001.325.273.512 7.397.220
18/07/2025 6.459,9300 6.357,5300 6.357,5300 6.434,39001.334.971.578 8.173.518
17/07/2025 6.381,4000 6.259,5900 6.259,5900 6.354,85001.318.470.654 10.349.179
16/07/2025 6.303,8100 6.243,7500 6.245,3000 6.263,90001.299.600.975 13.791.260
15/07/2025 6.296,4100 6.235,4700 6.245,7100 6.254,71001.297.692.997 17.236.291
14/07/2025 6.267,8000 6.199,4300 6.209,6900 6.255,92001.297.944.330 10.495.538
11/07/2025 6.316,8600 6.228,3300 6.283,5600 6.228,33001.292.219.871 10.601.676
10/07/2025 6.334,2600 6.278,1900 6.294,0200 6.286,41001.303.565.930 13.797.821
09/07/2025 6.326,2300 6.282,7800 6.282,7800 6.302,01001.306.801.792 10.514.468
08/07/2025 6.313,9300 6.226,1800 6.226,1800 6.297,56001.305.879.710 11.406.498
07/07/2025 6.283,7700 6.228,5600 6.250,6700 6.239,64001.293.868.488 5.442.359
04/07/2025 6.272,5700 6.233,0400 6.262,3500 6.269,11001.299.978.961 5.855.926
03/07/2025 6.333,2500 6.240,9400 6.327,1200 6.263,59001.298.833.848 10.825.541
02/07/2025 6.373,6600 6.318,6800 6.370,8300 6.324,72001.311.510.175 11.357.177
01/07/2025 6.375,1300 6.315,4800 6.344,2200 6.332,85001.313.196.208 8.175.206
30/06/2025 6.359,9400 6.313,6600 6.335,9800 6.314,50001.309.391.224 12.787.027
27/06/2025 6.406,3100 6.324,5000 6.352,1300 6.327,25001.312.035.852 9.022.658
26/06/2025 6.347,2400 6.259,9200 6.259,9200 6.346,00001.315.923.573 10.071.587
25/06/2025 6.270,4700 6.207,4400 6.209,1000 6.252,89001.296.615.274 8.639.162
24/06/2025 6.260,3900 6.199,9300 6.199,9300 6.212,80001.288.303.176 12.101.134
23/06/2025 6.152,5400 6.082,7700 6.139,7500 6.117,15001.268.468.813 7.369.987
20/06/2025 6.213,4600 6.112,1500 6.112,1500 6.177,88001.296.269.328 39.187.592
19/06/2025 6.173,8400 6.056,8600 6.122,6200 6.080,10001.275.753.255 12.320.107
18/06/2025 6.235,8900 6.111,9800 6.218,6600 6.124,47001.285.062.717 12.491.225
17/06/2025 6.252,3500 6.192,1200 6.199,1400 6.219,79001.277.960.045 7.087.442
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
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
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
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

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:01.000 524.696,00 6.747,99 0,00 0,000,00
17:25:01.000 524.674,00 6.747,99 0,00 0,000,00
17:25:01.000 524.589,00 6.747,99 0,00 0,000,00
17:25:01.000 524.559,00 6.747,99 0,00 0,000,00
17:25:01.000 524.410,00 6.747,99 0,00 0,000,00
17:19:40.896 524.331,00 6.747,99 0,00 0,000,00
17:19:10.896 524.234,00 6.747,99 0,00 0,000,00
17:18:40.896 524.144,00 6.747,99 0,00 0,000,00
17:18:10.896 524.071,00 6.747,99 0,00 0,000,00
17:17:40.896 523.996,00 6.747,99 1.208,00 0,000,00