Χρηματιστήριο \

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ
FTSE_TT
5.534,14
Τελ. Ενημ.:
17:25
15,65 0,00%
Χαμηλό Ημέρας Υψηλό Ημέρας
5.485,0800 5.550,8900
Άνοιγμα 5.547,36
Χαμ. 52 εβδ. Υψ. 52 εβδ.
5.534,14 5.534,14
Προηγ. Κλείσιμο
5518.4900 48.0700 0.8787 %

Απόδοση

7 ημερών
0,25%
1 μηνός
-0,79%
3 μηνών
-1,44%
6 μηνών
1,44%
1 έτους
-0,28%

Πρόσφατο Ιστορικό

Ημερομ.ΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκοςΤζίρος €
03/12/2024 5.550,8900 5.485,0800 5.547,3600 5.534,14001.215.794.853 10.479.719
02/12/2024 5.555,7200 5.471,3300 5.471,3300 5.518,49001.212.355.621 5.757.295
29/11/2024 5.511,2700 5.465,2300 5.485,5100 5.470,42001.201.794.639 6.411.510
28/11/2024 5.501,6200 5.453,8600 5.459,8900 5.486,99001.205.436.696 4.154.066
27/11/2024 5.507,4500 5.407,8900 5.489,5200 5.459,89001.199.482.927 6.277.638
26/11/2024 5.542,2600 5.485,5300 5.505,9200 5.485,53001.205.114.449 3.595.933
25/11/2024 5.538,0100 5.470,3700 5.485,9600 5.504,65001.209.314.719 35.587.240
22/11/2024 5.494,1100 5.417,7000 5.417,7000 5.482,16001.204.374.149 7.319.565
21/11/2024 5.447,9400 5.363,4000 5.376,1000 5.438,69001.194.825.077 6.088.505
20/11/2024 5.390,6700 5.279,9500 5.279,9500 5.383,11001.182.615.365 5.674.043
19/11/2024 5.466,9600 5.282,6700 5.440,0500 5.288,16001.161.754.651 7.991.319
18/11/2024 5.510,3500 5.419,9900 5.510,3500 5.456,96001.198.839.454 6.875.455
15/11/2024 5.528,4800 5.455,4700 5.483,3300 5.501,87001.208.705.625 5.492.090
14/11/2024 5.572,6500 5.484,2400 5.554,6300 5.484,24001.204.832.512 7.666.872
13/11/2024 5.581,2800 5.522,5100 5.553,4300 5.568,38001.223.317.267 5.070.916
12/11/2024 5.595,0200 5.513,0800 5.555,7000 5.560,45001.221.573.357 6.951.115
11/11/2024 5.558,7600 5.513,9300 5.524,9700 5.557,45001.220.915.319 6.448.127
08/11/2024 5.549,7900 5.477,4900 5.525,2700 5.496,37001.207.495.804 7.129.785
07/11/2024 5.596,7800 5.526,2600 5.586,5200 5.547,04001.218.628.934 8.199.041
06/11/2024 5.673,7200 5.566,7000 5.620,4000 5.582,55001.226.429.196 7.294.382
05/11/2024 5.613,3200 5.569,6600 5.569,6600 5.613,32001.233.189.293 4.703.375
04/11/2024 5.618,6300 5.562,4400 5.597,2300 5.562,44001.222.012.341 4.738.695
01/11/2024 5.643,9300 5.554,5500 5.554,5500 5.629,28001.236.695.502 4.164.470
31/10/2024 5.661,0400 5.566,9400 5.649,4200 5.569,56001.223.575.261 12.957.718
30/10/2024 5.734,9800 5.617,3400 5.721,3800 5.660,13001.243.472.960 6.829.320
29/10/2024 5.775,2300 5.694,4600 5.700,6600 5.721,24001.256.899.064 6.762.155
25/10/2024 5.745,1600 5.650,3800 5.718,4800 5.670,35001.245.719.093 4.895.458
24/10/2024 5.775,2200 5.688,2700 5.688,2700 5.725,66001.257.869.479 4.429.631
23/10/2024 5.797,8200 5.697,6600 5.740,0200 5.715,96001.255.739.260 4.509.370
22/10/2024 5.868,2100 5.734,2100 5.821,6300 5.735,48001.260.026.694 7.669.985
21/10/2024 5.822,4300 5.755,0900 5.809,8400 5.821,63001.278.953.246 4.961.159
18/10/2024 5.837,5300 5.794,6700 5.801,1100 5.830,89001.280.988.226 6.110.666
17/10/2024 5.809,4400 5.774,4000 5.774,4000 5.801,29001.274.483.892 6.705.036
16/10/2024 5.792,6000 5.707,5500 5.728,7100 5.792,60001.272.574.509 4.508.677
15/10/2024 5.754,6300 5.697,5000 5.708,3600 5.728,71001.258.539.888 5.169.658
14/10/2024 5.761,2300 5.700,8600 5.700,8600 5.726,04001.257.953.612 4.128.729
11/10/2024 5.695,8900 5.606,8100 5.606,8100 5.693,25001.250.748.514 4.134.761
10/10/2024 5.691,8700 5.615,5200 5.681,9700 5.615,52001.233.672.571 5.847.311
09/10/2024 5.715,4900 5.669,5700 5.669,5700 5.694,25001.250.969.513 4.371.199
08/10/2024 5.693,1400 5.639,0000 5.693,1400 5.685,36001.249.016.341 6.340.756
07/10/2024 5.722,5200 5.657,5100 5.685,9200 5.692,59001.250.603.060 5.277.424
04/10/2024 5.713,5000 5.632,2700 5.632,3600 5.712,30001.254.933.825 7.251.135
03/10/2024 5.676,1000 5.585,2200 5.635,8000 5.644,33001.240.001.106 5.484.829
02/10/2024 5.715,3900 5.598,0000 5.715,3900 5.635,80001.238.128.158 11.067.739
01/10/2024 5.768,8500 5.718,6100 5.737,3000 5.747,96001.262.768.015 4.567.724
30/09/2024 5.809,2000 5.696,7000 5.809,2000 5.702,64001.252.810.918 7.795.501
27/09/2024 5.822,9500 5.785,2800 5.818,7600 5.818,74001.278.317.831 4.174.870
26/09/2024 5.812,3500 5.772,0400 5.782,0800 5.808,79001.276.132.251 6.319.068
25/09/2024 5.794,3600 5.710,4000 5.710,4000 5.794,36001.272.962.706 7.866.823
24/09/2024 5.775,5100 5.727,9600 5.746,0200 5.743,76001.261.846.500 6.120.649
23/09/2024 5.765,7100 5.672,5600 5.672,5600 5.761,76001.265.800.680 3.910.203
20/09/2024 5.715,1100 5.671,8300 5.687,1000 5.715,05001.255.539.134 20.383.683
19/09/2024 5.673,7900 5.585,3000 5.590,8400 5.673,06001.246.314.327 9.033.098
18/09/2024 5.609,1100 5.572,6700 5.589,2400 5.596,85001.229.571.746 4.726.849
17/09/2024 5.598,8800 5.554,8600 5.577,6000 5.594,50001.229.055.116 4.165.595
16/09/2024 5.595,9600 5.555,5400 5.573,8000 5.576,06001.225.003.367 3.469.624
13/09/2024 5.583,8900 5.523,1900 5.551,1200 5.582,57001.226.434.755 3.765.947
12/09/2024 5.584,2100 5.521,5300 5.535,5700 5.539,91001.217.061.511 5.150.645
11/09/2024 5.578,8300 5.506,1500 5.545,1200 5.529,61001.214.798.058 6.683.818
10/09/2024 5.609,0700 5.535,4300 5.603,5300 5.539,64001.217.002.805 4.486.045
09/09/2024 5.630,8600 5.562,3200 5.605,4000 5.603,53001.231.038.770 4.045.771
06/09/2024 5.637,9200 5.595,8400 5.624,3500 5.603,65001.231.064.559 3.489.479
05/09/2024 5.645,0500 5.598,4200 5.609,3800 5.645,02001.240.153.815 5.111.758
04/09/2024 5.612,1200 5.546,1800 5.559,6500 5.607,04001.231.809.942 7.539.351
03/09/2024 5.633,9400 5.581,8000 5.585,9200 5.590,59001.228.195.345 2.795.410
02/09/2024 5.599,1500 5.513,8900 5.521,8300 5.598,98001.230.038.978 4.066.752
30/08/2024 5.539,0400 5.489,9600 5.497,0200 5.503,34001.209.027.828 13.458.709
29/08/2024 5.531,0300 5.457,3000 5.457,3000 5.523,34001.213.421.663 4.901.768
28/08/2024 5.577,0200 5.485,0900 5.531,3800 5.485,09001.205.018.740 5.398.021
27/08/2024 5.614,3400 5.539,1200 5.574,6400 5.544,45001.218.058.092 3.598.584
26/08/2024 5.608,2800 5.493,3400 5.494,6400 5.595,10001.229.185.742 5.061.716
23/08/2024 5.601,0500 5.490,8700 5.562,5300 5.490,87001.206.287.661 5.123.415
22/08/2024 5.622,5200 5.569,7800 5.609,0300 5.570,18001.223.711.565 4.317.744
21/08/2024 5.654,9200 5.618,6000 5.618,6000 5.634,19001.237.774.543 2.996.953
20/08/2024 5.652,1400 5.580,5600 5.633,6100 5.625,61001.235.890.285 2.926.985
19/08/2024 5.636,5300 5.572,7000 5.593,7500 5.636,53001.238.288.417 4.190.174
16/08/2024 5.612,6200 5.492,8200 5.492,8200 5.593,75001.228.888.802 5.583.140
14/08/2024 5.503,4700 5.423,5800 5.423,5800 5.498,21001.207.900.420 4.474.744
13/08/2024 5.466,5700 5.414,1400 5.417,2100 5.437,45001.194.552.298 7.097.429
12/08/2024 5.450,1100 5.401,0800 5.418,0300 5.422,48001.191.262.898 3.403.588
09/08/2024 5.467,1200 5.417,3500 5.435,0400 5.418,03001.190.287.097 2.960.790
08/08/2024 5.466,5600 5.403,7100 5.425,5600 5.413,52001.189.294.711 6.721.641
07/08/2024 5.468,6500 5.343,4400 5.366,2600 5.468,65001.350.999.427 10.643.301
06/08/2024 5.366,4300 5.244,3100 5.244,3100 5.366,26001.328.503.815 11.955.496
05/08/2024 5.517,9600 5.111,3400 5.517,9600 5.195,16001.286.145.547 22.946.295
02/08/2024 5.602,7300 5.519,1700 5.590,6200 5.519,17001.366.359.240 7.317.468
01/08/2024 5.666,9800 5.633,2000 5.660,2700 5.655,98001.400.230.386 9.414.543
31/07/2024 5.686,1000 5.653,6900 5.671,2200 5.660,27001.401.291.337 11.022.551
30/07/2024 5.672,2300 5.615,6000 5.639,5500 5.672,23001.404.251.498 12.155.474
29/07/2024 5.651,6600 5.589,2000 5.589,2000 5.639,55001.396.163.155 10.581.242
26/07/2024 5.620,8000 5.580,0400 5.580,0400 5.612,27001.389.407.521 7.947.911
25/07/2024 5.602,6200 5.503,4200 5.516,9800 5.600,28001.386.440.921 8.459.226
24/07/2024 5.589,0400 5.523,3600 5.571,0500 5.525,35001.380.227.581 5.196.942
23/07/2024 5.596,0100 5.563,3100 5.581,6500 5.594,96001.397.678.940 6.952.520
22/07/2024 5.587,8600 5.505,3000 5.505,3000 5.586,29001.395.514.916 9.365.484
19/07/2024 5.516,9300 5.467,7600 5.489,5100 5.494,25001.372.522.003 7.729.162
18/07/2024 5.530,9000 5.499,5300 5.505,5100 5.503,37001.374.800.103 8.050.741
17/07/2024 5.528,5400 5.480,8700 5.516,3800 5.517,59001.378.352.673 5.397.727
16/07/2024 5.531,4100 5.493,1400 5.531,4100 5.521,52001.379.332.856 4.917.807
15/07/2024 5.537,2200 5.498,2500 5.503,3400 5.530,11001.381.478.839 4.399.065
12/07/2024 5.503,8900 5.468,9200 5.478,2800 5.502,65001.374.620.842 3.969.865
11/07/2024 5.496,2500 5.469,3400 5.483,7600 5.488,21001.371.011.680 4.936.782
10/07/2024 5.489,1700 5.451,3200 5.458,6700 5.489,17001.371.252.964 5.827.514
09/07/2024 5.477,8100 5.421,5700 5.427,6600 5.477,40001.368.312.776 8.815.461
08/07/2024 5.431,9500 5.354,1800 5.380,2300 5.431,95001.356.958.073 8.303.050
05/07/2024 5.400,3400 5.359,0900 5.360,2200 5.380,14001.344.014.755 4.273.244
04/07/2024 5.370,3000 5.247,9700 5.359,1900 5.370,30001.341.558.301 6.331.455
03/07/2024 5.358,3400 5.287,3600 5.287,3600 5.358,34001.338.568.961 5.045.456
02/07/2024 5.327,8000 5.282,3400 5.313,9000 5.283,74001.319.934.635 7.588.894
01/07/2024 5.337,9000 5.264,2000 5.264,2000 5.312,78001.331.109.957 8.888.012
28/06/2024 5.312,9300 5.249,1200 5.250,5200 5.252,33001.315.664.419 9.441.414
27/06/2024 5.340,1100 5.260,8300 5.319,8100 5.263,02001.318.340.876 4.618.353
26/06/2024 5.369,6400 5.293,3200 5.340,7300 5.308,90001.329.833.253 4.867.287
25/06/2024 5.384,9400 5.291,4200 5.317,3500 5.337,46001.336.988.672 7.474.197
21/06/2024 5.343,2900 5.264,7300 5.292,8300 5.342,99001.507.456.615 10.440.904
20/06/2024 5.318,0800 5.244,3600 5.292,9800 5.278,44001.489.245.312 4.805.681
19/06/2024 5.305,7200 5.274,5000 5.279,5000 5.286,16001.491.424.971 5.407.758
18/06/2024 5.316,9700 5.260,0300 5.260,0300 5.285,90001.491.349.829 5.062.702
17/06/2024 5.330,8500 5.245,4000 5.280,1300 5.262,83001.484.842.918 4.930.922
14/06/2024 5.382,6500 5.259,3400 5.359,4500 5.280,13001.489.722.807 6.057.416
13/06/2024 5.460,4500 5.361,5100 5.418,2900 5.361,76001.512.753.734 4.259.513
12/06/2024 5.460,9300 5.405,2000 5.405,2000 5.428,26001.531.516.983 4.882.200
11/06/2024 5.484,3000 5.424,4700 5.432,7200 5.424,47001.530.447.110 4.903.434
10/06/2024 5.462,9900 5.383,7300 5.405,4000 5.455,11001.539.090.551 3.637.611
07/06/2024 5.467,3900 5.435,6700 5.438,3600 5.442,38001.535.499.674 2.487.299
06/06/2024 5.492,5000 5.440,3400 5.440,3400 5.451,24001.537.998.788 4.261.458
05/06/2024 5.465,3400 5.390,3300 5.390,3300 5.440,34001.534.923.485 4.951.660
04/06/2024 5.482,8300 5.386,2800 5.447,9700 5.386,28001.519.672.104 6.230.254
03/06/2024 5.535,5800 5.438,0800 5.441,5200 5.440,06001.534.843.899 7.442.181
31/05/2024 5.468,3400 5.418,6700 5.452,4100 5.439,37001.534.650.872 17.311.026
30/05/2024 5.473,0600 5.416,3300 5.461,0200 5.437,91001.534.238.981 7.744.661
29/05/2024 5.584,2000 5.455,5600 5.584,2000 5.466,69001.542.358.107 8.422.577
28/05/2024 5.609,0600 5.536,7200 5.573,0400 5.577,42001.573.600.614 4.791.613
27/05/2024 5.577,1900 5.513,3700 5.513,3700 5.558,99001.568.400.916 4.113.928
24/05/2024 5.542,8800 5.479,6800 5.515,6500 5.501,61001.552.211.584 4.371.836
23/05/2024 5.577,0600 5.518,1600 5.561,7500 5.518,16001.556.881.164 6.081.092
22/05/2024 5.646,9700 5.561,4900 5.645,0500 5.561,49001.569.103.681 9.537.396
21/05/2024 5.669,3800 5.630,1800 5.645,7800 5.636,43001.590.247.282 7.152.315
20/05/2024 5.669,7400 5.631,1700 5.631,1700 5.652,48001.594.777.412 4.934.501
17/05/2024 5.658,1700 5.610,2000 5.615,7700 5.631,27001.588.792.870 8.622.607
16/05/2024 5.644,8200 5.612,4700 5.612,4700 5.627,04001.587.599.240 6.273.355
15/05/2024 5.650,1200 5.594,5600 5.594,5600 5.603,51001.580.960.434 6.361.938
14/05/2024 5.656,0700 5.595,1500 5.620,7300 5.600,48001.580.105.133 5.489.712
13/05/2024 5.690,7100 5.605,0000 5.670,6100 5.624,69001.586.934.743 7.450.727
09/05/2024 5.673,3000 5.613,9200 5.613,9200 5.666,71001.598.792.419 5.281.478
08/05/2024 5.681,8000 5.613,1800 5.614,2500 5.624,85001.586.981.778 13.757.075
02/05/2024 5.662,9300 5.594,5500 5.622,1800 5.594,55001.578.431.457 13.769.074
30/04/2024 5.705,0000 5.641,2800 5.690,9100 5.642,16001.591.866.192 16.360.275
29/04/2024 5.699,5600 5.619,8600 5.640,1000 5.692,68001.606.117.415 14.798.755
26/04/2024 5.648,7600 5.434,3900 5.434,3900 5.648,76001.593.726.213 30.053.940
25/04/2024 5.469,4100 5.410,0200 5.446,1500 5.419,33001.528.996.604 3.428.311
24/04/2024 5.518,9400 5.436,3700 5.457,4500 5.446,15001.536.564.293 6.346.515
23/04/2024 5.474,7800 5.350,8400 5.389,2300 5.470,75001.543.504.602 8.865.177
22/04/2024 5.375,7600 5.235,2700 5.235,2700 5.373,40001.516.036.607 5.621.586
19/04/2024 5.298,4900 5.159,5900 5.178,9200 5.248,68001.480.848.322 7.431.505
18/04/2024 5.221,3900 5.157,3100 5.157,3100 5.219,35001.472.575.130 7.259.469
17/04/2024 5.212,9400 5.147,9200 5.147,9200 5.157,31001.455.069.479 8.213.309
16/04/2024 5.229,9000 5.138,2900 5.228,4900 5.141,25001.450.540.217 9.892.304
15/04/2024 5.280,2400 5.187,0100 5.230,5500 5.268,16001.486.346.115 8.934.380
12/04/2024 5.423,8300 5.249,9600 5.406,9300 5.308,22001.497.647.385 8.339.367
11/04/2024 5.408,6900 5.345,8100 5.399,3800 5.398,47001.523.110.144 7.282.936
10/04/2024 5.416,9400 5.353,7900 5.369,5500 5.389,37001.520.542.467 15.429.091
09/04/2024 5.375,5700 5.293,3400 5.293,5500 5.367,33001.514.325.888 5.606.900
08/04/2024 5.339,4900 5.263,2500 5.285,4100 5.311,25001.606.695.192 6.989.444
05/04/2024 5.274,3500 5.180,2400 5.235,5900 5.274,07001.596.342.293 10.653.779
04/04/2024 5.300,1800 5.222,1900 5.266,1700 5.259,44001.591.915.155 7.237.725
03/04/2024 5.327,9600 5.242,0000 5.297,9900 5.268,34001.594.607.724 8.745.771
02/04/2024 5.412,1600 5.283,4500 5.373,9000 5.300,99001.604.492.376 13.459.285
28/03/2024 5.387,1500 5.337,4200 5.342,5100 5.373,90001.626.552.291 6.671.754
27/03/2024 5.371,1800 5.324,0500 5.333,4000 5.352,35001.620.029.226 7.408.580
26/03/2024 5.384,1100 5.306,9400 5.375,3800 5.326,29001.612.142.578 9.289.434
22/03/2024 5.442,9200 5.371,2700 5.431,8700 5.389,59001.631.300.782 7.740.082
21/03/2024 5.466,7100 5.405,1600 5.418,7900 5.430,07001.643.551.804 7.784.027
20/03/2024 5.410,0000 5.371,8500 5.392,3300 5.388,37001.630.930.823 5.303.390
19/03/2024 5.468,1600 5.365,7700 5.458,8400 5.398,64001.634.041.163 6.663.368
15/03/2024 5.490,1400 5.407,5000 5.417,5000 5.457,75001.651.932.418 28.150.492
14/03/2024 5.422,3500 5.360,5200 5.387,1300 5.422,35001.641.216.887 12.716.918
13/03/2024 5.427,3700 5.369,7500 5.371,1900 5.389,54001.631.285.515 15.862.268
12/03/2024 5.404,7700 5.356,6200 5.360,2900 5.369,88001.625.334.031 27.355.767
11/03/2024 5.529,2100 5.355,2500 5.488,7600 5.356,37001.621.246.205 16.289.809
08/03/2024 5.541,5900 5.468,6700 5.480,0800 5.519,11001.670.503.393 6.833.068
06/03/2024 5.567,1500 5.497,2900 5.522,0300 5.506,47001.666.676.770 11.504.863
05/03/2024 5.561,5200 5.502,3300 5.503,2800 5.524,86001.672.221.019 17.834.747
04/03/2024 5.536,7800 5.467,3800 5.467,3800 5.503,23001.665.676.180 28.074.559
01/03/2024 5.476,7400 5.406,9100 5.453,5200 5.434,65001.644.918.295 7.356.325
29/02/2024 5.452,7000 5.342,5000 5.342,9200 5.442,95001.647.432.805 20.679.685
28/02/2024 5.372,7600 5.278,7500 5.346,5300 5.342,92001.617.155.439 8.825.834
27/02/2024 5.366,7900 5.325,9200 5.353,2500 5.338,26001.615.745.663 7.909.438
26/02/2024 5.373,6300 5.331,1500 5.348,8700 5.341,31001.616.668.547 5.326.868
23/02/2024 5.403,3300 5.332,6000 5.374,8800 5.336,12001.615.098.014 7.792.857
22/02/2024 5.507,7900 5.372,4100 5.493,0100 5.378,20001.627.832.521 12.332.409
21/02/2024 5.536,7300 5.438,5600 5.524,5400 5.447,70001.648.870.212 8.279.867
20/02/2024 5.558,9000 5.452,6000 5.466,7200 5.531,39001.674.200.333 14.022.618
19/02/2024 5.463,7700 5.306,0000 5.309,4700 5.463,32001.653.597.384 11.889.290
16/02/2024 5.313,2700 5.277,7500 5.300,2000 5.301,27001.604.547.859 5.411.125
14/02/2024 5.247,8900 5.174,4100 5.200,6000 5.247,89001.588.392.324 8.771.633
13/02/2024 5.256,4500 5.201,2900 5.230,6200 5.204,52001.575.265.189 7.974.805
12/02/2024 5.294,9100 5.240,1300 5.274,8200 5.254,28001.590.325.926 4.872.240
09/02/2024 5.315,4400 5.256,8800 5.273,8400 5.264,31001.593.361.929 10.283.305
07/02/2024 5.182,7500 5.113,6000 5.144,2800 5.159,54001.561.374.497 7.869.088
06/02/2024 5.147,6800 5.106,8900 5.109,5000 5.147,60001.557.756.907 10.762.863
05/02/2024 5.127,1100 5.095,7400 5.104,3700 5.119,19001.549.161.013 8.042.105
02/02/2024 5.133,3000 5.083,2700 5.099,5900 5.100,45001.543.489.344 6.437.022
01/02/2024 5.103,7800 5.058,0400 5.082,8600 5.087,72001.539.635.541 10.761.168
31/01/2024 5.133,9100 5.080,2600 5.084,5800 5.084,80001.538.753.351 6.138.346
30/01/2024 5.106,6500 5.070,2400 5.070,2400 5.090,80001.540.568.416 5.393.715
29/01/2024 5.133,7400 5.080,3300 5.109,2000 5.081,74001.537.826.932 5.047.681
26/01/2024 5.146,2000 5.107,8000 5.107,8000 5.129,79001.552.368.288 6.311.145
25/01/2024 5.152,9500 5.090,1200 5.142,4400 5.109,35001.546.181.339 8.839.536
24/01/2024 5.178,7600 5.109,0100 5.109,0100 5.149,29001.558.267.942 7.853.834
23/01/2024 5.116,0800 5.056,1800 5.069,5200 5.091,99001.540.929.288 7.782.305
22/01/2024 5.060,5000 4.963,7500 4.971,6100 5.060,50001.531.398.632 5.481.137
19/01/2024 5.020,2900 4.960,6800 4.975,4400 4.978,04001.506.444.344 7.716.389
18/01/2024 5.014,6800 4.926,3800 4.938,1900 4.985,52001.508.707.598 5.088.912
16/01/2024 5.016,4500 4.949,2500 5.016,4500 4.965,20001.502.561.240 3.793.119
15/01/2024 5.024,1000 4.979,2200 4.992,4300 5.016,25001.518.008.925 2.851.841
12/01/2024 5.038,2500 4.973,5300 5.028,2700 4.996,93001.512.163.350 3.633.268
11/01/2024 5.090,3500 4.988,6700 5.048,4400 4.999,29001.512.875.784 5.440.777
10/01/2024 5.082,7700 5.019,8200 5.081,9000 5.040,94001.525.480.033 4.543.268
09/01/2024 5.144,6500 5.082,7400 5.112,9900 5.083,12001.538.244.604 5.518.382
08/01/2024 5.111,3200 5.064,7300 5.088,4400 5.108,87001.546.038.463 6.802.781
05/01/2024 5.116,7500 5.067,4200 5.101,0600 5.087,02001.539.426.062 5.260.321
04/01/2024 5.139,3700 5.073,8400 5.105,7000 5.116,51001.548.347.712 5.711.798
03/01/2024 5.135,8400 5.094,7200 5.120,8300 5.107,56001.545.639.861 6.640.318
02/01/2024 5.133,0100 5.073,3500 5.079,3600 5.119,45001.549.238.661 4.451.330
29/12/2023 5.091,4900 5.052,0200 5.052,0200 5.072,46001.535.019.629 3.711.072
27/12/2023 5.089,8600 5.042,2900 5.060,6800 5.054,41001.529.041.536 4.528.051
22/12/2023 5.093,0400 5.041,3500 5.060,8100 5.067,26001.532.929.173 3.681.443
21/12/2023 5.064,0900 5.033,7600 5.052,6600 5.063,68001.531.844.568 4.184.275
20/12/2023 5.043,5300 5.000,5300 5.022,4000 5.035,90001.523.440.701 8.821.311
19/12/2023 5.035,1700 4.986,7000 4.986,7000 5.021,02001.530.411.236 5.212.912

Πράξεις

ΏραΥψηλόΧαμηλόΆνοιγμαΚλείσιμοΌγκος
17:25:03.000 599.838,00 5.534,14 0,00 0,000,00
17:25:03.000 599.816,00 5.534,14 0,00 0,000,00
17:25:03.000 599.727,00 5.534,14 0,00 0,000,00
17:25:03.000 599.695,00 5.534,14 0,00 0,000,00
17:25:03.000 599.545,00 5.534,14 0,00 0,000,00
17:23:31.000 599.499,00 5.534,14 0,00 0,000,00
17:19:32.938 599.283,00 5.534,14 0,00 0,000,00
17:19:02.938 599.251,00 5.534,14 0,00 0,000,00
17:18:32.938 599.200,00 5.534,14 625,00 0,000,00
17:18:02.938 599.163,00 5.534,14 0,00 0,000,00