FTSE Athex Technology & Telecommunications (FTSE_TT)
ASI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 82.95 | 1.50726649635 | 5503.34 | 5587.86 | 5467.76 | 0 | 0 | IX |
| 4 | 268.94 | 5.05778254206 | 5317.35 | 5587.86 | 5247.97 | 0 | 0 | IX |
| 12 | -53.81 | -0.954061098207 | 5640.1 | 5705 | 5244.36 | 0 | 0 | IX |
| 26 | 614.68 | 12.3638016659 | 4971.61 | 5705 | 4963.75 | 0 | 0 | IX |
| 52 | 571.2 | 11.3896261084 | 5015.09 | 5705 | 4915.95 | 0 | 0 | IX |
| 156 | 571.2 | 11.3896261084 | 5015.09 | 5705 | 4915.95 | 0 | 0 | IX |
| 260 | 571.2 | 11.3896261084 | 5015.09 | 5705 | 4915.95 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721402100 | 5494.25 | -9.12 | -0.17 | 5489.51 | 5516.93 | 5467.76 | 0 |
| 1721315700 | 5503.37 | -14.22 | -0.26 | 5505.51 | 5530.9 | 5499.53 | 0 |
| 1721229300 | 5517.59 | -3.93 | -0.07 | 5516.38 | 5528.54 | 5480.87 | 0 |
| 1721142900 | 5521.52 | -8.59 | -0.16 | 5531.41 | 5531.41 | 5493.14 | 0 |
| 1721056500 | 5530.11 | 27.46 | 0.50 | 5503.34 | 5537.22 | 5498.25 | 0 |
| 1720797300 | 5502.65 | 14.44 | 0.26 | 5478.28 | 5503.89 | 5468.92 | 0 |
| 1720710900 | 5488.21 | -0.96 | -0.02 | 5483.76 | 5496.25 | 5469.34 | 0 |
| 1720624500 | 5489.17 | 11.77 | 0.21 | 5458.67 | 5489.17 | 5451.32 | 0 |
| 1720538100 | 5477.4 | 45.45 | 0.84 | 5427.66 | 5477.81 | 5421.57 | 0 |
| 1720451700 | 5431.95 | 51.81 | 0.96 | 5380.2299 | 5431.95 | 5354.18 | 0 |
| 1720192500 | 5380.14 | 9.84 | 0.18 | 5360.22 | 5400.34 | 5359.09 | 0 |
| 1720106100 | 5370.3 | 11.96 | 0.22 | 5359.1899 | 5370.3 | 5247.97 | 0 |
| 1720019700 | 5358.34 | 74.6 | 1.41 | 5287.36 | 5358.34 | 5283.74 | 0 |
| 1719933300 | 5283.74 | -29.04 | -0.55 | 5313.9 | 5327.8 | 5282.34 | 0 |
| 1719846900 | 5312.78 | 60.45 | 1.15 | 5264.2 | 5337.9 | 5252.33 | 0 |
| 1719587700 | 5252.33 | -10.69 | -0.20 | 5250.52 | 5312.93 | 5249.12 | 0 |
| 1719501300 | 5263.02 | -45.88 | -0.86 | 5319.81 | 5340.11 | 5260.83 | 0 |
| 1719414900 | 5308.9 | -28.56 | -0.54 | 5340.7299 | 5369.64 | 5293.32 | 0 |
| 1719328500 | 5337.46 | -5.53 | -0.10 | 5317.35 | 5384.9399 | 5291.42 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
