Χρηματιστήριο \

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ

FTSE_TT

Δείκτες: ΔΕΙΚΤΕΣ ΧΑ

FTSE_TT

FTSE/ATHEX ΤΕΧΝΟΛ. & ΤΗΛΕΠΙΚΟΙ

5438.6900

55.5800 1.0325%

21/11/2024 , 17:25 Πρ. Κλείσιμο 5383.1100

Χαμηλό Υψηλό

5.363,40 5.447,94

Χαμ. 52 εβδ. Υψ. 52 εβδ.

5.383,11 5.383,11

STREAMING INTERACTIVE ΠΡΆΞΕΙΣ 1MIN INTRADAY

Time	Price	Volume
17:25:03.000	5.438,69	0,00
17:25:03.000	5.438,69	0,00
17:25:03.000	5.438,69	0,00
17:25:03.000	5.438,69	0,00
17:25:03.000	5.438,69	0,00
17:23:04.000	5.438,69	0,00
17:19:33.259	5.438,69	4.968,84
17:19:03.259	5.438,69	0,00
17:18:33.259	5.438,69	0,00
17:18:03.259	5.438,69	843,09
17:17:33.259	5.438,69	0,00
17:17:03.259	5.438,69	230,91
17:16:33.258	5.438,69	0,00
17:16:03.258	5.438,69	0,00
17:15:33.258	5.438,69	7.505,00
17:15:03.258	5.438,69	1.112,00
17:14:33.258	5.438,69	631,40
17:14:03.258	5.438,69	1.611,00
17:13:33.258	5.438,69	735,69
17:13:03.258	5.438,69	0,00
17:12:33.259	5.438,69	0,00
17:12:03.258	5.438,69	11.375,57
17:11:33.258	5.440,13	3.468,60
17:11:03.258	5.436,53	222,70
17:10:33.257	5.436,53	735.279,86
17:10:03.257	5.440,04	10.010,14
17:09:33.257	5.439,35	0,00
17:09:30.000	5.439,35	0,00
17:09:03.257	5.439,35	0,00
17:08:33.257	5.439,35	0,00
17:08:03.257	5.439,35	0,00
17:07:33.257	5.439,35	0,00
17:07:03.257	5.439,35	0,00
17:06:33.257	5.439,35	0,00
17:06:03.257	5.439,35	0,00
17:05:33.257	5.439,35	0,00
17:05:03.257	5.439,35	0,00
17:04:33.256	5.439,35	0,00
17:04:03.257	5.439,35	0,00
17:03:33.256	5.439,35	0,00
17:03:03.257	5.439,35	0,00
17:02:33.256	5.439,35	0,00
17:02:03.257	5.439,35	0,00
17:01:33.256	5.439,35	0,00
17:01:03.256	5.439,35	0,00
17:00:33.256	5.439,35	30.061,57
17:00:03.256	5.428,37	13.946,08
16:59:33.256	5.433,63	11.314,42
16:59:03.256	5.429,93	10,24
16:58:33.256	5.429,93	0,00
16:58:03.255	5.429,93	13.292,39
16:57:33.255	5.433,47	21.943,67
16:57:03.256	5.429,96	7.826,34
16:56:33.256	5.436,86	9.284,79
16:56:03.255	5.440,37	8.433,50
16:55:55.000	5.441,64	0,00
16:55:33.255	5.441,64	15.191,35
16:55:03.255	5.439,17	3.392,91
16:54:33.255	5.444,62	897,34
16:54:03.255	5.443,49	2.637,07
16:53:33.255	5.442,84	3.997,58
16:53:03.255	5.447,94	2.610,79
16:52:33.255	5.446,64	9.402,40
16:52:03.254	5.445,46	815,40
16:51:33.255	5.446,42	1.724,49
16:51:03.255	5.444,89	31.772,84
16:50:33.255	5.446,65	9.698,80
16:50:03.254	5.443,86	866,00
16:49:33.254	5.443,79	1.315,92
16:49:03.254	5.442,83	1.436,00
16:48:33.254	5.443,38	26.135,90
16:48:03.254	5.445,13	7.688,70
16:47:33.254	5.444,05	32.157,84
16:47:03.254	5.439,89	10.835,32
16:46:33.254	5.440,54	1.683,36
16:46:03.254	5.440,54	42.583,58
16:45:33.254	5.439,74	1.667,22
16:45:03.254	5.437,99	17.331,83
16:44:33.253	5.429,02	1.741,16
16:44:03.254	5.427,27	5.578,93
16:43:33.254	5.432,32	0,00
16:43:03.253	5.432,32	78,54
16:42:33.254	5.431,11	11.908,20
16:42:20.000	5.431,00	0,00
16:42:03.253	5.431,00	5.260,50
16:41:33.253	5.424,62	3.226,40
16:41:03.253	5.424,51	51.205,61
16:40:33.253	5.425,71	11.892,33
16:40:03.253	5.423,95	36.943,22
16:39:33.253	5.420,44	0,00
16:39:03.253	5.420,44	2.170,65
16:38:33.252	5.422,20	1.552,00
16:38:03.253	5.421,61	15.308,33
16:37:33.253	5.430,81	0,00
16:37:03.253	5.430,81	8.101,02
16:36:33.252	5.431,77	630,00
16:36:03.253	5.433,52	150,10
16:35:33.252	5.433,52	0,00
16:35:03.252	5.433,52	9.156,10
16:34:33.253	5.433,52	44.112,10
16:34:03.252	5.435,93	72.196,29
16:33:33.252	5.435,93	42.801,01
16:33:03.252	5.432,42	22.982,36
16:32:33.252	5.428,91	25.181,38
16:32:03.252	5.428,91	2.024,60
16:31:33.252	5.427,71	0,00
16:31:03.252	5.427,71	6.702,99
16:30:33.251	5.424,11	3.958,32
16:30:03.251	5.424,11	0,00
16:29:33.252	5.424,11	0,00
16:29:03.251	5.424,11	149,80
16:28:46.000	5.422,35	0,00
16:28:33.251	5.422,35	1.405,29
16:28:03.251	5.422,83	15.294,21
16:27:33.251	5.419,80	0,00
16:27:03.251	5.419,80	0,00
16:26:33.251	5.419,80	48.696,51
16:26:03.251	5.418,05	2.902,24
16:25:33.251	5.418,05	12.184,75
16:25:03.251	5.418,05	1.436,16
16:24:33.251	5.418,05	1.361,36
16:24:03.251	5.418,05	3.373,68
16:23:33.251	5.418,05	9.277,58
16:23:03.251	5.418,05	1.466,08
16:22:33.250	5.418,05	0,00
16:22:03.251	5.418,05	840,96
16:21:33.250	5.418,05	13,10
16:21:03.250	5.418,05	23,37
16:20:33.250	5.416,75	2.121,00
16:20:03.250	5.416,62	4.562,80
16:19:33.250	5.416,62	2.154,24
16:19:03.250	5.418,38	3.597,20
16:18:33.250	5.418,38	3.241,00
16:18:03.250	5.418,38	0,00
16:17:33.250	5.418,38	2.185,62
16:17:03.250	5.420,13	17.496,64
16:16:33.250	5.420,13	205,20
16:16:03.250	5.419,90	50,22
16:15:33.250	5.419,90	0,00
16:15:11.000	5.419,90	0,00
16:15:03.250	5.419,90	468,72
16:14:33.250	5.419,90	0,00
16:14:03.249	5.419,90	5.056,38
16:13:33.249	5.419,90	524,00
16:13:03.249	5.419,90	255,50
16:12:33.249	5.420,01	2.099,08
16:12:03.249	5.418,74	4.175,26
16:11:33.249	5.416,79	396,99
16:11:03.249	5.418,42	512,60
16:10:33.249	5.418,42	2.448,49
16:10:03.249	5.418,18	5.602,26
16:09:33.249	5.417,73	105,07
16:09:03.249	5.417,73	1.917,44
16:08:33.249	5.419,49	45.248,08
16:08:03.248	5.423,00	4.112,74
16:07:33.248	5.423,00	110.464,89
16:07:03.248	5.417,73	7.376,90
16:06:33.248	5.414,70	303,02
16:06:03.248	5.414,70	4.161,66
16:05:33.249	5.414,70	0,00
16:05:03.248	5.414,70	870,00
16:04:33.248	5.414,79	18.166,63
16:04:03.248	5.416,55	4.301,02
16:03:33.248	5.418,30	17.379,48
16:03:03.248	5.418,30	12.914,21
16:02:33.248	5.416,55	15.398,28
16:02:03.248	5.416,55	4.284,28
16:01:37.000	5.416,55	0,00
16:01:33.248	5.416,55	0,00
16:01:03.247	5.416,55	1.333,22
16:00:33.247	5.416,55	261,50
16:00:03.247	5.415,27	1.333,22
15:59:33.247	5.415,27	0,00
15:59:03.247	5.415,27	0,00
15:58:33.247	5.415,27	1.288,28
15:58:03.247	5.415,27	4.805,70
15:57:33.247	5.415,27	2.478,94
15:57:03.247	5.415,92	0,00
15:56:33.247	5.415,92	1.288,28
15:56:03.247	5.415,92	0,00
15:55:33.247	5.415,92	0,00
15:55:03.247	5.415,92	3.487,78
15:54:33.246	5.410,66	0,00
15:54:03.246	5.410,66	2.299,34
15:53:33.246	5.413,06	11,20
15:53:03.246	5.413,06	510,00
15:52:33.246	5.412,83	5.600,00
15:52:03.246	5.414,03	1.023,11
15:51:33.246	5.410,43	9.696,55
15:51:03.246	5.410,43	5,58
15:50:33.246	5.410,43	79.028,62
15:50:03.246	5.409,32	0,00
15:49:33.246	5.409,32	2.649,69
15:49:03.246	5.409,65	359,64
15:48:33.246	5.409,97	0,00
15:48:03.246	5.409,97	145,00
15:48:02.000	5.409,97	0,00
15:47:33.245	5.409,97	130,50
15:47:03.245	5.409,97	5.056,69
15:46:33.245	5.411,73	2.480,34
15:46:03.245	5.411,73	0,00
15:45:33.245	5.411,73	0,00
15:45:03.245	5.411,73	0,00
15:44:33.245	5.411,73	1.174,50
15:44:03.245	5.414,28	1.792,80
15:43:33.245	5.414,28	0,00
15:43:03.245	5.414,28	0,00
15:42:33.245	5.414,28	2.405,34
15:42:03.245	5.416,03	134,55
15:41:33.245	5.414,28	39.881,15
15:41:03.244	5.416,03	1.435,20
15:40:33.248	5.417,79	0,00
15:40:03.244	5.417,79	0,00
15:39:33.244	5.417,79	1.780,24
15:39:03.244	5.417,79	1.436,16
15:38:33.244	5.416,03	49.126,86
15:38:03.244	5.412,52	112,00
15:37:33.244	5.412,52	0,00
15:37:03.244	5.412,52	0,00
15:36:33.244	5.412,52	0,00
15:36:03.244	5.412,52	0,00
15:35:33.244	5.412,52	149,30
15:35:03.244	5.416,03	0,00
15:34:33.244	5.416,03	1.420,25
15:34:28.000	5.416,03	0,00
15:34:03.243	5.416,03	0,00
15:33:33.243	5.416,03	0,00
15:33:03.243	5.416,03	1.569,75
15:32:33.243	5.416,03	6.992,91
15:32:03.243	5.414,28	0,00
15:31:33.243	5.414,28	1.972,08
15:31:03.244	5.412,52	2.336,55
15:30:33.243	5.414,28	1.987,02
15:30:03.243	5.414,28	1.329,66
15:29:33.243	5.414,28	61.055,64
15:29:03.243	5.412,52	4.692,54
15:28:33.243	5.409,95	1.327,88
15:28:03.243	5.409,95	1.253,28
15:27:33.242	5.409,95	12.368,68
15:27:03.243	5.409,95	180,00
15:26:33.242	5.409,95	1.342,80
15:26:03.242	5.409,95	2.984,00
15:25:33.242	5.409,95	1.357,72
15:25:03.242	5.409,95	0,00
15:24:33.242	5.409,95	1.298,04
15:24:03.242	5.411,70	0,00
15:23:33.242	5.411,70	5.871,36
15:23:03.242	5.412,52	11.922,46
15:22:33.242	5.411,69	3.343,38
15:22:03.242	5.409,93	1.253,28
15:21:33.242	5.409,93	0,00
15:21:03.242	5.409,93	5.057,88
15:20:53.000	5.409,93	0,00
15:20:33.241	5.409,93	1.462,94
15:20:03.241	5.411,82	0,00
15:19:33.241	5.411,82	149,30
15:19:03.241	5.410,07	1.984,36
15:18:33.241	5.411,82	18.726,65
15:18:03.241	5.410,07	1.298,04
15:17:33.241	5.410,07	12.428,36
15:17:03.241	5.410,07	4.371,56
15:16:33.241	5.408,32	3.445,54
15:16:03.241	5.410,07	24.978,62
15:15:33.241	5.408,32	0,00
15:15:03.241	5.408,32	1.341,90
15:14:33.241	5.408,32	1.252,44
15:14:03.241	5.408,32	0,00
15:13:33.241	5.408,32	1.530,85
15:13:03.240	5.407,73	0,00
15:12:33.241	5.407,73	1.446,27
15:12:03.240	5.407,73	0,00
15:11:33.240	5.407,73	1.371,72
15:11:03.240	5.407,73	8.937,25
15:10:33.240	5.407,73	0,00
15:10:03.240	5.407,73	2.535,19
15:09:33.240	5.407,73	3.042,30
15:09:03.240	5.410,13	4.573,59
15:08:33.240	5.410,13	3.623,41
15:08:03.240	5.407,60	16.447,05
15:07:33.240	5.409,35	1.432,32
15:07:19.000	5.409,35	0,00
15:07:03.240	5.409,35	0,00
15:06:33.240	5.409,35	1.238,36
15:06:03.239	5.409,35	1.372,64
15:05:33.239	5.409,35	342,82
15:05:03.239	5.408,15	2.134,52
15:04:33.239	5.406,95	1.327,88
15:04:03.239	5.406,95	1.962,48
15:03:33.239	5.406,95	1.400,00
15:03:03.239	5.406,95	0,00
15:02:33.239	5.406,95	0,00
15:02:03.239	5.406,95	1.312,96
15:01:33.239	5.408,70	0,00
15:01:03.238	5.408,70	0,00
15:00:33.239	5.408,70	0,00
15:00:03.239	5.408,70	5.293,40
14:59:33.238	5.410,23	3.012,10
14:59:03.238	5.411,69	5,64
14:58:33.238	5.409,29	0,00
14:58:03.238	5.409,29	0,00
14:57:33.238	5.409,29	1.777,30
14:57:03.238	5.409,29	0,00
14:56:33.238	5.409,29	19.463,00
14:56:03.238	5.410,25	2.810,80
14:55:33.238	5.410,34	4.107,82
14:55:03.238	5.412,74	5,64
14:54:33.238	5.412,74	38.179,30
14:54:03.238	5.412,74	1.730,72
14:53:44.000	5.412,74	0,00
14:53:33.238	5.412,74	9.631,49
14:53:03.237	5.414,50	10.923,78
14:52:33.237	5.416,58	0,00
14:52:03.238	5.416,58	2.980,13
14:51:33.237	5.414,03	1.260,59
14:51:03.237	5.412,50	2.947,57
14:50:33.237	5.416,25	1.703,16
14:50:03.237	5.418,01	149,50
14:49:33.237	5.416,25	0,00
14:49:03.237	5.416,25	1.792,80
14:48:33.237	5.418,01	6.216,25
14:48:03.237	5.416,25	0,00
14:47:33.236	5.416,25	33.964,31
14:47:03.237	5.419,17	149,50
14:46:33.237	5.417,41	1.673,28
14:46:03.237	5.419,17	2.168,00
14:45:33.236	5.419,17	2.332,20
14:45:03.236	5.419,17	5.290,10
14:44:33.237	5.420,92	7.668,24
14:44:03.236	5.416,86	4.807,46
14:43:33.236	5.422,13	282,50
14:43:03.236	5.418,52	748,00
14:42:33.236	5.411,50	4.595,36
14:42:03.236	5.411,50	72.785,96
14:41:33.236	5.407,99	24.942,60
14:41:03.236	5.406,24	1.253,38
14:40:33.236	5.410,06	1.280,54
14:40:10.000	5.410,06	0,00
14:40:03.236	5.410,06	1.652,79
14:39:33.236	5.410,06	1.369,88
14:39:03.236	5.410,06	1.354,99
14:38:33.235	5.410,06	0,00
14:38:03.235	5.410,06	4.913,70
14:37:33.235	5.410,06	3.231,13
14:37:03.235	5.410,06	0,00
14:36:33.235	5.410,06	1.384,77
14:36:03.235	5.410,06	4.139,42
14:35:33.235	5.410,06	5.265,45
14:35:03.235	5.406,24	2.620,64
14:34:33.235	5.407,99	0,00
14:34:03.235	5.407,99	2.920,40
14:33:33.235	5.409,75	13.145,83
14:33:03.234	5.413,35	1.967,22
14:32:33.234	5.412,88	17.200,18
14:32:03.234	5.415,11	0,00
14:31:33.234	5.415,11	2.102,74
14:31:03.234	5.415,11	44.467,65
14:30:33.234	5.418,06	2.374,00
14:30:03.234	5.416,31	1.849,12
14:29:33.234	5.416,31	1.715,32
14:29:03.234	5.416,31	1.820,24
14:28:33.234	5.416,31	1.223,44
14:28:03.234	5.416,31	1.462,16
14:27:33.233	5.416,31	1.850,08
14:27:03.234	5.416,31	0,00
14:26:35.000	5.416,31	0,00
14:26:33.233	5.416,31	0,00
14:26:03.233	5.416,31	131,00
14:25:33.233	5.416,31	2.148,48
14:25:03.233	5.416,31	262,00
14:24:33.233	5.416,31	524,00
14:24:03.233	5.417,58	9.423,13
14:23:33.233	5.417,58	0,00
14:23:03.233	5.417,58	4.609,36
14:22:33.233	5.418,86	1.939,60
14:22:03.233	5.418,86	78,90
14:21:33.233	5.420,13	14.971,51
14:21:03.233	5.422,47	3.015,86
14:20:33.233	5.422,47	3.283,23
14:20:03.232	5.422,47	0,00
14:19:33.232	5.422,47	0,00
14:19:03.232	5.422,47	9.779,15
14:18:33.232	5.422,47	0,00
14:18:03.232	5.422,47	0,00
14:17:33.232	5.422,47	1.657,23
14:17:03.232	5.424,23	0,00
14:16:33.232	5.424,23	1.822,68
14:16:03.232	5.424,23	0,00
14:15:33.232	5.424,23	0,00
14:15:03.232	5.424,23	0,00
14:14:33.231	5.424,23	0,00
14:14:03.232	5.424,23	0,00
14:13:33.231	5.424,23	0,00
14:13:03.231	5.424,23	260,40
14:13:00.000	5.423,50	0,00
14:12:33.231	5.423,50	710,95
14:12:03.231	5.422,23	0,00
14:11:33.231	5.422,23	0,00
14:11:03.231	5.422,23	657,36
14:10:33.231	5.422,23	4.588,62
14:10:03.231	5.423,71	20.083,70
14:09:33.231	5.421,95	0,00
14:09:03.231	5.421,95	1.852,56
14:08:33.231	5.423,71	1.270,75
14:08:03.231	5.421,95	154,04
14:07:33.231	5.421,13	3.461,98
14:07:03.231	5.423,71	28.691,90
14:06:33.230	5.423,71	9.456,90
14:06:03.230	5.422,27	1.070,41
14:05:33.230	5.422,27	5.766,84
14:05:03.230	5.422,27	14.940,00
14:04:33.230	5.422,27	0,00
14:04:03.230	5.422,27	1.051,77
14:03:33.230	5.421,00	257,00
14:03:03.230	5.420,72	0,00
14:02:33.230	5.420,72	0,00
14:02:03.230	5.420,72	0,00
14:01:33.230	5.420,72	19.425,45
14:01:03.230	5.417,12	179,28
14:00:33.229	5.415,36	1.358,63
14:00:03.229	5.415,36	0,00
13:59:33.229	5.415,36	22.623,03
13:59:26.000	5.413,61	0,00
13:59:03.229	5.413,61	0,00
13:58:33.229	5.413,61	0,00
13:58:03.229	5.413,61	50,67
13:57:33.229	5.416,01	17.172,64
13:57:03.229	5.416,49	0,00
13:56:33.229	5.416,49	18.476,95
13:56:03.229	5.412,98	1.491,00
13:55:33.229	5.412,98	0,00
13:55:03.229	5.412,98	1.310,00
13:54:33.229	5.412,98	9,98
13:54:03.229	5.414,28	1.446,27
13:53:33.228	5.414,28	25.319,17
13:53:03.228	5.410,77	0,00
13:52:33.228	5.410,77	46.606,02
13:52:03.228	5.409,02	1.398,72
13:51:33.228	5.409,02	1.413,60
13:51:03.228	5.409,02	0,00
13:50:33.229	5.409,02	1.640,30
13:50:03.228	5.405,19	1.279,68
13:49:33.228	5.405,19	0,00
13:49:03.228	5.405,19	1.428,48
13:48:33.228	5.405,19	1.443,36
13:48:03.228	5.405,19	1.354,08
13:47:33.227	5.405,19	0,00
13:47:03.227	5.405,19	2.029,38
13:46:33.227	5.405,19	0,00
13:46:03.227	5.405,19	2.930,28
13:45:51.000	5.406,15	0,00
13:45:33.227	5.406,15	14,88
13:45:03.227	5.406,15	3.092,12
13:44:33.227	5.404,95	1.595,60
13:44:03.227	5.403,99	1.741,08
13:43:33.227	5.403,99	1.599,70
13:43:03.227	5.403,99	6.849,48
13:42:33.227	5.404,47	1.350,96
13:42:03.227	5.404,47	1.235,04
13:41:33.227	5.404,47	1.354,08
13:41:03.226	5.404,47	1.398,72
13:40:33.226	5.404,47	1.443,36
13:40:03.226	5.404,47	2,61
13:39:33.226	5.404,47	4.793,63
13:39:03.226	5.406,22	55.546,64
13:38:33.226	5.407,98	1.430,40
13:38:03.226	5.407,98	4.045,61
13:37:33.226	5.409,25	3.859,10
13:37:03.226	5.409,25	1.266,50
13:36:33.226	5.409,25	1.355,90
13:36:03.226	5.409,25	3.757,25
13:35:33.226	5.409,25	4.448,90
13:35:03.225	5.409,25	1.341,00
13:34:33.225	5.411,01	9.413,28
13:34:03.225	5.412,76	611,72
13:33:33.225	5.414,52	0,00
13:33:03.225	5.414,52	0,00
13:32:33.225	5.414,52	0,00
13:32:17.000	5.414,52	0,00
13:32:03.225	5.414,52	0,00
13:31:33.225	5.414,52	0,00
13:31:03.225	5.414,52	0,00
13:30:33.225	5.414,52	783,00
13:30:03.225	5.414,52	0,00
13:29:33.225	5.414,52	0,00
13:29:03.225	5.414,52	3.211,69
13:28:33.225	5.416,27	0,00
13:28:03.224	5.416,27	1.143,54
13:27:33.224	5.417,62	1.777,86
13:27:03.224	5.419,37	0,00
13:26:33.224	5.419,37	4.677,13
13:26:03.224	5.421,13	0,00
13:25:33.224	5.421,13	4.280,56
13:25:03.224	5.421,13	7.480,00
13:24:33.224	5.421,13	0,00
13:24:03.224	5.421,13	17.194,38
13:23:33.224	5.422,88	0,00
13:23:03.224	5.422,88	0,00
13:22:33.224	5.422,88	0,00
13:22:03.223	5.422,88	0,00
13:21:33.223	5.422,88	0,00
13:21:03.223	5.422,88	0,00
13:20:33.223	5.422,88	9.915,64
13:20:03.223	5.422,88	1.891,00
13:19:33.225	5.423,84	1.090,00
13:19:03.223	5.424,32	34.795,57
13:18:42.000	5.424,32	0,00
13:18:33.223	5.424,32	8.278,41
13:18:03.223	5.422,57	2.685,06
13:17:33.223	5.420,17	10.606,64
13:17:03.223	5.420,17	44,88
13:16:33.223	5.420,17	0,00
13:16:03.222	5.420,17	3.410,88
13:15:33.223	5.420,17	1.660,56
13:15:03.223	5.420,17	1.346,40
13:14:33.222	5.420,17	1.360,64
13:14:03.222	5.420,17	3.306,16
13:13:33.222	5.421,92	119,70
13:13:03.222	5.422,55	1.571,06
13:12:33.222	5.419,98	1.031,28
13:12:03.222	5.420,68	796,50
13:11:33.222	5.420,03	5.460,10
13:11:03.222	5.420,51	547,00
13:10:33.222	5.420,51	3.742,52
13:10:03.222	5.420,81	547,00
13:09:33.221	5.420,81	1.780,24
13:09:03.222	5.420,81	103,20
13:08:33.222	5.421,16	0,00
13:08:03.221	5.421,16	0,00
13:07:33.221	5.421,16	1.735,36
13:07:03.221	5.421,16	5,68
13:06:33.222	5.420,77	330,66
13:06:03.221	5.420,13	0,00
13:05:33.221	5.420,13	1.675,52
13:05:08.000	5.420,13	0,00
13:05:03.221	5.420,13	777,92
13:04:33.221	5.420,13	0,00
13:04:03.221	5.420,13	1.720,40
13:03:33.221	5.421,88	32.120,28
13:03:03.221	5.421,41	8.297,62
13:02:33.221	5.421,41	5.128,93
13:02:03.221	5.421,30	5.797,07
13:01:33.220	5.421,41	0,00
13:01:03.220	5.421,41	2.706,64
13:00:33.220	5.423,17	1.435,00
13:00:03.220	5.423,17	7.147,85
12:59:33.220	5.422,84	0,00
12:59:03.220	5.422,84	10.479,79
12:58:33.220	5.421,09	0,00
12:58:03.220	5.421,09	1.184,50
12:57:33.220	5.421,09	7.470,35
12:57:03.220	5.421,09	3.208,28
12:56:33.220	5.421,67	0,00
12:56:03.220	5.421,67	0,00
12:55:33.219	5.421,67	763,47
12:55:03.219	5.421,67	0,00
12:54:33.219	5.421,67	1.647,89
12:54:03.219	5.419,12	4.454,10
12:53:33.219	5.419,12	3.488,01
12:53:03.219	5.419,12	44,88
12:52:33.219	5.420,32	34,90
12:52:03.219	5.420,23	43.257,71
12:51:33.000	5.414,18	0,00
12:51:33.219	5.414,18	0,00
12:51:03.219	5.414,18	0,00
12:50:33.219	5.414,18	0,00
12:50:03.219	5.414,18	349,65
12:49:33.219	5.413,53	1.560,00
12:49:03.219	5.413,29	0,00
12:48:33.218	5.413,29	0,00
12:48:03.218	5.413,29	184,60
12:47:33.218	5.413,29	0,00
12:47:03.220	5.413,29	0,00
12:46:33.218	5.413,29	8.850,40
12:46:03.218	5.413,29	0,00
12:45:33.218	5.413,29	673,40
12:45:03.218	5.413,18	562,00
12:44:33.218	5.413,18	14.589,58
12:44:03.218	5.412,62	3.184,23
12:43:33.218	5.411,19	18.652,32
12:43:03.218	5.411,19	33.496,03
12:42:33.218	5.409,12	1.399,15
12:42:03.217	5.410,87	2.438,48
12:41:33.217	5.409,12	1.805,24
12:41:03.217	5.410,32	31.534,54
12:40:33.217	5.410,32	0,00
12:40:03.217	5.410,32	792,36
12:39:33.217	5.410,97	0,00
12:39:03.217	5.410,97	0,00
12:38:33.217	5.410,97	0,00
12:38:03.217	5.410,97	0,00
12:37:59.000	5.410,97	0,00
12:37:33.216	5.410,97	0,00
12:37:03.216	5.410,97	0,00
12:36:33.217	5.410,97	618,00
12:36:03.216	5.411,32	0,00
12:35:33.216	5.411,32	0,00
12:35:03.216	5.411,32	0,00
12:34:33.216	5.411,32	14.962,93
12:34:03.216	5.411,32	466.260,56
12:33:33.216	5.411,32	1.674,40
12:33:03.216	5.411,32	0,00
12:32:33.216	5.411,32	1.094,00
12:32:03.216	5.411,32	0,00
12:31:33.216	5.411,32	56,87
12:31:03.216	5.411,32	0,00
12:30:33.216	5.411,32	3.719,65
12:30:03.216	5.413,72	3.008,50
12:29:33.215	5.413,72	0,00
12:29:03.215	5.413,72	0,00
12:28:33.215	5.413,72	52.296,22
12:28:03.215	5.408,46	91.352,52
12:27:33.215	5.408,46	2.357,36
12:27:03.215	5.408,46	0,00
12:26:33.215	5.408,46	29.409,32
12:26:03.215	5.408,26	531,65
12:25:33.215	5.408,26	2.148,48
12:25:03.215	5.408,26	169,50
12:24:33.215	5.408,26	0,00
12:24:24.000	5.408,26	0,00
12:24:03.215	5.408,26	2.148,48
12:23:33.215	5.408,26	94.245,08
12:23:03.214	5.410,02	11.381,91
12:22:33.215	5.407,06	7.266,04
12:22:03.214	5.407,06	118,91
12:21:33.214	5.405,79	0,00
12:21:03.214	5.405,79	10.145,60
12:20:33.214	5.405,79	4.040,36
12:20:03.214	5.407,54	7.763,60
12:19:33.214	5.411,05	39.008,74
12:19:03.214	5.414,56	103,20
12:18:33.214	5.418,39	748,50
12:18:03.214	5.414,88	621,60
12:17:33.214	5.414,88	310,80
12:17:03.214	5.414,88	0,00
12:16:33.213	5.414,88	14,95
12:16:03.213	5.418,39	2.200,59
12:15:33.213	5.416,63	5,64
12:15:03.213	5.416,63	748,00
12:14:33.213	5.416,63	20.151,22
12:14:03.213	5.407,71	4.607,66
12:13:33.213	5.405,95	5.274,36
12:13:03.213	5.405,95	768,00
12:12:33.213	5.405,95	40.669,94
12:12:03.213	5.411,85	747,00
12:11:33.213	5.410,09	6.118,39
12:11:03.213	5.402,44	3.101,39
12:10:50.000	5.401,55	0,00
12:10:33.213	5.401,55	2.497,50
12:10:03.213	5.401,55	0,00
12:09:33.213	5.401,55	2.497,50
12:09:03.213	5.400,90	6.256,26
12:08:33.212	5.402,33	4.980,00
12:08:03.212	5.402,33	11.908,97
12:07:33.212	5.400,81	2.149,92
12:07:03.212	5.402,56	28.066,52
12:06:33.212	5.400,81	3.325,40
12:06:03.212	5.402,56	157.416,87
12:05:33.212	5.404,15	5.255,36
12:05:03.212	5.403,74	13.640,23
12:04:33.212	5.405,01	5.289,60
12:04:03.212	5.407,54	8.073,48
12:03:33.212	5.407,54	4.370,62
12:03:03.212	5.405,53	1.283,12
12:02:33.212	5.407,28	1.276,18
12:02:03.211	5.406,08	3.536,97
12:01:33.211	5.408,39	0,00
12:01:03.211	5.408,39	7.063,35
12:00:33.211	5.408,39	0,00
12:00:03.211	5.408,39	0,00
11:59:33.211	5.408,39	5.007,58
11:59:03.211	5.408,39	0,00
11:58:33.211	5.408,39	0,00
11:58:03.211	5.408,39	1.405,30
11:57:33.211	5.410,14	0,00
11:57:15.000	5.410,14	0,00
11:57:03.211	5.410,14	2.773,00
11:56:33.211	5.407,74	0,00
11:56:03.211	5.407,74	508,64
11:55:33.210	5.407,74	1.889,61
11:55:03.210	5.406,47	1.251,21
11:54:33.210	5.410,07	0,00
11:54:03.210	5.410,07	1.705,44
11:53:33.210	5.410,07	64.385,06
11:53:03.210	5.411,68	248,16
11:52:33.210	5.411,68	4.926,56
11:52:03.210	5.411,68	203,04
11:51:33.209	5.411,68	0,00
11:51:03.210	5.411,68	1.459,81
11:50:33.210	5.408,07	7.496,03
11:50:03.209	5.403,27	278,50
11:49:33.209	5.402,06	14.865,30
11:49:03.209	5.402,71	0,00
11:48:33.209	5.402,71	0,00
11:48:03.209	5.402,71	4.040,38
11:47:33.209	5.400,96	0,00
11:47:03.209	5.400,96	2.770,00
11:46:33.209	5.400,96	0,00
11:46:03.209	5.400,96	31.667,67
11:45:33.209	5.399,20	20.308,88
11:45:03.209	5.397,45	0,00
11:44:33.209	5.397,45	375,94
11:44:03.209	5.397,33	5.100,75
11:43:41.000	5.399,09	0,00
11:43:33.208	5.399,09	22.679,96
11:43:03.208	5.395,23	0,00
11:42:33.208	5.395,23	3.295,60
11:42:03.230	5.395,23	149,80
11:41:33.208	5.395,23	1.498,00
11:41:03.208	5.393,47	42.587,89
11:40:33.208	5.389,96	18.054,09
11:40:03.208	5.387,42	0,00
11:39:33.211	5.387,42	2.242,50
11:39:03.208	5.383,91	0,00
11:38:33.208	5.383,91	0,00
11:38:03.208	5.383,91	869,54
11:37:33.208	5.383,91	0,00
11:37:03.208	5.383,91	300,02
11:36:33.208	5.383,91	0,00
11:36:03.208	5.383,91	16.569,19
11:35:33.207	5.390,93	60.954,95
11:35:03.207	5.394,44	1.112,00
11:34:33.207	5.394,44	32.402,59
11:34:03.207	5.392,69	9.083,89
11:33:33.207	5.389,73	13.610,21
11:33:03.207	5.387,33	1.027,24
11:32:33.207	5.384,27	25.495,96
11:32:03.207	5.383,17	7.461,28
11:31:33.207	5.385,12	22.643,88
11:31:03.207	5.383,36	17.557,68
11:30:33.207	5.383,36	0,00
11:30:06.000	5.383,36	0,00
11:30:03.207	5.383,36	16.928,98
11:29:33.206	5.382,31	0,00
11:29:03.206	5.382,31	0,00
11:28:33.206	5.382,31	2.208,00
11:28:03.206	5.384,85	6.324,97
11:27:33.206	5.383,09	0,00
11:27:03.206	5.383,09	0,00
11:26:33.206	5.383,09	864,78
11:26:03.206	5.384,85	36.905,03
11:25:33.206	5.383,09	0,00
11:25:03.206	5.383,09	0,00
11:24:33.206	5.383,09	0,00
11:24:03.206	5.383,09	5.374,12
11:23:33.206	5.383,09	32.835,36
11:23:03.205	5.379,58	0,00
11:22:33.205	5.379,58	69.871,90
11:22:03.205	5.380,07	0,00
11:21:33.205	5.380,07	1.385,90
11:21:03.205	5.377,66	17.376,24
11:20:33.205	5.379,97	74.268,32
11:20:03.205	5.385,14	2.079,18
11:19:33.205	5.383,94	2.900,62
11:19:03.205	5.383,94	1.817,50
11:18:33.205	5.382,74	1.320,00
11:18:03.205	5.381,54	3.521,93
11:17:33.204	5.380,34	761,72
11:17:03.204	5.377,93	59.855,14
11:16:33.204	5.379,78	4.564,00
11:16:32.000	5.372,83	0,00
11:16:03.204	5.372,83	5.341,36
11:15:33.204	5.371,08	4.225,08
11:15:03.204	5.369,45	1.113,84
11:14:33.204	5.368,25	0,00
11:14:03.204	5.368,25	0,00
11:13:33.204	5.368,25	94,18
11:13:03.204	5.368,25	0,00
11:12:33.204	5.368,25	0,00
11:12:03.204	5.368,25	3.364,44
11:11:33.203	5.369,68	1.138,01
11:11:03.203	5.368,98	379,62
11:10:33.203	5.369,45	0,00
11:10:03.203	5.369,45	38.008,34
11:09:33.203	5.369,45	6.383,82
11:09:03.203	5.365,94	9.950,80
11:08:33.203	5.365,94	1.281,40
11:08:03.203	5.365,94	1.415,50
11:07:33.203	5.365,94	0,00
11:07:03.203	5.365,94	1.281,40
11:06:33.203	5.365,94	6.725,50
11:06:03.203	5.363,40	3.336,20
11:05:33.202	5.368,67	0,00
11:05:03.203	5.368,67	10,14
11:04:33.202	5.372,49	637,50
11:04:03.202	5.375,04	0,00
11:03:33.202	5.375,04	831,00
11:03:03.202	5.372,50	1.192,00
11:02:57.000	5.382,68	0,00
11:02:33.202	5.382,68	0,00
11:02:03.202	5.382,68	580,75
11:01:33.202	5.381,41	172,11
11:01:03.202	5.385,01	449,79
11:00:33.202	5.385,01	0,00
11:00:03.201	5.385,01	64,50
10:59:33.201	5.377,37	1.955,40
10:59:03.201	5.372,27	6.913,95
10:58:33.201	5.372,46	33.726,42
10:58:03.201	5.372,46	0,00
10:57:33.201	5.372,46	1.265,00
10:57:03.201	5.372,46	0,00
10:56:33.201	5.372,46	3.983,06
10:56:03.201	5.372,46	2.994,56
10:55:33.201	5.375,01	1.270,00
10:55:03.200	5.369,91	6.228,50
10:54:33.201	5.374,22	0,00
10:54:03.201	5.374,22	0,00
10:53:33.200	5.374,22	5.488,00
10:53:03.200	5.377,56	1.916,59
10:52:33.200	5.388,24	14.920,00
10:52:03.200	5.388,24	2.118,64
10:51:33.200	5.386,48	11.828,61
10:51:03.200	5.387,76	9.080,19
10:50:33.200	5.387,76	8.354,18
10:50:03.200	5.387,76	0,00
10:49:33.200	5.387,76	7.558,40
10:49:23.000	5.386,35	0,00
10:49:03.200	5.386,35	35.084,75
10:48:33.200	5.385,30	16.602,35
10:48:03.199	5.385,30	493,36
10:47:33.199	5.370,00	45.976,57
10:47:03.199	5.370,00	0,00
10:46:33.199	5.370,00	0,00
10:46:03.199	5.370,00	153,44
10:45:33.199	5.367,60	632,70
10:45:03.199	5.370,14	11.561,96
10:44:33.199	5.373,65	0,00
10:44:03.199	5.373,65	2.487,50
10:43:33.199	5.375,92	726,52
10:43:03.199	5.373,25	46.502,01
10:42:33.199	5.375,01	0,00
10:42:03.198	5.375,01	1.365,00
10:41:33.198	5.378,61	405,72
10:41:03.203	5.373,51	202,50
10:40:33.200	5.373,51	0,00
10:40:03.198	5.373,51	105,00
10:39:33.198	5.373,16	3.297,50
10:39:03.198	5.373,16	16,71
10:38:33.198	5.370,63	40.010,96
10:38:03.198	5.378,27	0,00
10:37:33.198	5.378,27	4.615,72
10:37:03.198	5.381,97	0,00
10:36:33.198	5.381,97	0,00
10:36:03.198	5.381,97	0,00
10:35:48.000	5.381,97	0,00
10:35:33.197	5.381,97	4.975,02
10:35:03.198	5.373,19	2.148,00
10:34:33.197	5.372,55	3.244,30
10:34:03.197	5.374,95	0,00
10:33:33.197	5.374,95	4.425,06
10:33:03.197	5.379,54	0,00
10:32:33.197	5.379,54	0,00
10:32:03.197	5.379,54	0,00
10:31:33.197	5.379,54	3,47
10:31:03.197	5.379,54	3.571,33
10:30:33.197	5.380,83	3.561,50
10:30:03.197	5.376,10	10.546,39

Realtime ΓΔ	13,03 0,94% 1.397,63
Τζίρος	86.84 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5928.57	0.1937%
DAX	19148.3	0.7552%
SXXP	500.49	-0.022%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.04858
EUR/CHF	0.92906
USD/ZAR	18.1023
Όλες οι Ισοτιμίες

BTC/USD	96696.5
Χρυσός	2668.08

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