FTSE Athex Technology & Telecommunications (FTSE_TT)
ASI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.46 | -0.307121066527 | 5359.45 | 5382.65 | 5244.36 | 0 | 0 | IX |
| 4 | -172.66 | -3.13036541477 | 5515.65 | 5609.06 | 5244.36 | 0 | 0 | IX |
| 12 | 2.43 | 0.0455008463532 | 5340.56 | 5705 | 5138.29 | 0 | 0 | IX |
| 26 | 290.33 | 5.74608226162 | 5052.66 | 5705 | 4915.95 | 0 | 0 | IX |
| 52 | 327.9 | 6.53826750866 | 5015.09 | 5705 | 4915.95 | 0 | 0 | IX |
| 156 | 327.9 | 6.53826750866 | 5015.09 | 5705 | 4915.95 | 0 | 0 | IX |
| 260 | 327.9 | 6.53826750866 | 5015.09 | 5705 | 4915.95 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718982900 | 5342.99 | 64.55 | 1.22 | 5292.83 | 5343.29 | 5264.7299 | 0 |
| 1718896500 | 5278.4399 | -7.72 | -0.15 | 5292.9799 | 5318.08 | 5244.36 | 0 |
| 1718810100 | 5286.16 | 0.26 | 0.00 | 5279.5 | 5305.72 | 5274.5 | 0 |
| 1718723700 | 5285.9 | 23.07 | 0.44 | 5260.03 | 5316.97 | 5260.03 | 0 |
| 1718637300 | 5262.83 | -17.3 | -0.33 | 5280.13 | 5330.85 | 5245.4 | 0 |
| 1718378100 | 5280.13 | -81.63 | -1.52 | 5359.45 | 5382.65 | 5259.34 | 0 |
| 1718291700 | 5361.76 | -66.5 | -1.23 | 5418.29 | 5460.45 | 5361.51 | 0 |
| 1718205300 | 5428.26 | 3.79 | 0.07 | 5405.2 | 5460.93 | 5405.2 | 0 |
| 1718118900 | 5424.47 | -30.64 | -0.56 | 5432.72 | 5484.3 | 5424.47 | 0 |
| 1718032500 | 5455.11 | 12.73 | 0.23 | 5405.4 | 5462.99 | 5383.7299 | 0 |
| 1717773300 | 5442.38 | -8.86 | -0.16 | 5438.36 | 5467.39 | 5435.67 | 0 |
| 1717686900 | 5451.24 | 10.9 | 0.20 | 5440.34 | 5492.5 | 5440.34 | 0 |
| 1717600500 | 5440.34 | 54.06 | 1.00 | 5390.33 | 5465.34 | 5386.28 | 0 |
| 1717514100 | 5386.28 | -53.78 | -0.99 | 5447.97 | 5482.83 | 5386.28 | 0 |
| 1717427700 | 5440.06 | 0.69 | 0.01 | 5441.52 | 5535.58 | 5438.08 | 0 |
| 1717168500 | 5439.37 | 1.46 | 0.03 | 5452.41 | 5468.34 | 5418.67 | 0 |
| 1717082100 | 5437.91 | -28.78 | -0.53 | 5461.02 | 5473.06 | 5416.33 | 0 |
| 1716995700 | 5466.6899 | -110.73 | -1.99 | 5584.2 | 5584.2 | 5455.56 | 0 |
| 1716909300 | 5577.42 | 18.43 | 0.33 | 5573.04 | 5609.06 | 5536.72 | 0 |
| 1716822900 | 5558.99 | 57.38 | 1.04 | 5513.37 | 5577.1899 | 5501.61 | 0 |
| 1716563700 | 5501.61 | -16.55 | -0.30 | 5515.65 | 5542.88 | 5479.68 | 0 |
| 1716477300 | 5518.16 | -43.33 | -0.78 | 5561.75 | 5577.06 | 5518.16 | 0 |
| 1716390900 | 5561.49 | -74.94 | -1.33 | 5645.05 | 5646.97 | 5561.49 | 0 |
| 1716304500 | 5636.43 | -16.05 | -0.28 | 5645.78 | 5669.38 | 5630.18 | 0 |
| 1716218100 | 5652.4799 | 21.21 | 0.38 | 5631.17 | 5669.74 | 5631.17 | 0 |
| 1715958900 | 5631.27 | 4.23 | 0.08 | 5615.77 | 5658.17 | 5610.2 | 0 |
| 1715872500 | 5627.04 | 23.53 | 0.42 | 5612.47 | 5644.82 | 5603.51 | 0 |
| 1715786100 | 5603.51 | 3.03 | 0.05 | 5594.56 | 5650.12 | 5594.56 | 0 |
| 1715699700 | 5600.4799 | -24.21 | -0.43 | 5620.7299 | 5656.07 | 5595.15 | 0 |
| 1715613300 | 5624.6899 | -53.13 | -0.94 | 5670.61 | 5690.71 | 5605 | 0 |
| 1715354100 | 5677.82 | 11.11 | 0.20 | 5667.65 | 5701.17 | 5663.7299 | 0 |
| 1715267700 | 5666.71 | 41.86 | 0.74 | 5613.92 | 5673.3 | 5613.92 | 0 |
| 1715181300 | 5624.85 | 30.3 | 0.54 | 5614.25 | 5681.8 | 5594.55 | 0 |
| 1714662900 | 5594.55 | -47.61 | -0.84 | 5622.18 | 5662.93 | 5594.55 | 0 |
| 1714490100 | 5642.16 | -50.52 | -0.89 | 5690.91 | 5705 | 5641.28 | 0 |
| 1714403700 | 5692.68 | 43.92 | 0.78 | 5640.1 | 5699.56 | 5619.86 | 0 |
| 1714144500 | 5648.76 | 229.43 | 4.23 | 5434.39 | 5648.76 | 5419.33 | 0 |
| 1714058100 | 5419.33 | -26.82 | -0.49 | 5446.15 | 5469.41 | 5410.02 | 0 |
| 1713968400 | 5446.15 | -24.6 | -0.45 | 5457.45 | 5518.9399 | 5436.37 | 0 |
| 1713885300 | 5470.75 | 97.35 | 1.81 | 5389.2299 | 5474.78 | 5350.84 | 0 |
| 1713798900 | 5373.4 | 124.72 | 2.38 | 5235.27 | 5375.76 | 5235.27 | 0 |
| 1713539700 | 5248.68 | 29.33 | 0.56 | 5178.92 | 5298.49 | 5159.59 | 0 |
| 1713453300 | 5219.35 | 62.04 | 1.20 | 5157.31 | 5221.39 | 5157.31 | 0 |
| 1713366900 | 5157.31 | 16.06 | 0.31 | 5147.92 | 5212.9399 | 5141.25 | 0 |
| 1713280500 | 5141.25 | -126.91 | -2.41 | 5228.49 | 5268.16 | 5138.29 | 0 |
| 1713194100 | 5268.16 | -40.06 | -0.75 | 5230.55 | 5308.22 | 5187.01 | 0 |
| 1712934900 | 5308.22 | -90.25 | -1.67 | 5406.93 | 5423.83 | 5249.96 | 0 |
| 1712848500 | 5398.47 | 9.1 | 0.17 | 5399.38 | 5408.6899 | 5345.81 | 0 |
| 1712762100 | 5389.37 | 22.04 | 0.41 | 5369.55 | 5416.9399 | 5353.79 | 0 |
| 1712675700 | 5367.33 | 56.08 | 1.06 | 5293.55 | 5375.57 | 5293.34 | 0 |
| 1712589300 | 5311.25 | 37.18 | 0.70 | 5285.41 | 5339.49 | 5263.25 | 0 |
| 1712330100 | 5274.07 | 14.63 | 0.28 | 5235.59 | 5274.35 | 5180.24 | 0 |
| 1712243700 | 5259.4399 | -8.9 | -0.17 | 5266.17 | 5300.18 | 5222.1899 | 0 |
| 1712157300 | 5268.34 | -32.65 | -0.62 | 5297.99 | 5327.96 | 5242 | 0 |
| 1712070900 | 5300.99 | -72.91 | -1.36 | 5340.56 | 5412.16 | 5283.45 | 0 |
| 1711642500 | 5373.9 | 21.55 | 0.40 | 5342.51 | 5387.15 | 5337.42 | 0 |
| 1711556100 | 5352.35 | 26.06 | 0.49 | 5333.4 | 5371.18 | 5324.05 | 0 |
| 1711469700 | 5326.29 | -63.3 | -1.17 | 5375.38 | 5389.59 | 5306.9399 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
