Συνεχης ενημερωση

TITAN S.A. (TITC)

36,8000 €

0,1000 (0,27%)

Άνοιγμα 36,5500
Υψηλό 36,8500
Χαμηλό 36,2000

Όγκος 74.889
Τζίρος 2.744.208 €
Πράξεις 752

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/10/2025	36,8000	0,27%	36,5500	36,8500	36,2000	74.889	2.744.208,85
13/10/2025	36,7000	-0,81%	37,0000	37,2000	36,6000	68.692	2.533.202,60
10/10/2025	37,0000	0,54%	36,9500	37,0000	36,6500	37.203	1.372.333,85
09/10/2025	36,8000	-1,08%	37,3000	37,4000	36,8000	42.051	1.558.794,30
08/10/2025	37,2000	0,68%	36,9500	37,3000	36,3500	89.396	3.321.903,40
07/10/2025	36,9500	1,09%	36,5000	37,0000	35,7000	109.668	4.000.899,70
06/10/2025	36,5500	-0,14%	36,4500	36,7000	36,1000	50.225	1.829.105,65
03/10/2025	36,6000	1,95%	35,9000	36,7000	35,8000	108.377	3.950.993,10
02/10/2025	35,9000	3,91%	34,6500	35,9000	34,6000	147.810	5.246.401,95
01/10/2025	34,5500	-0,72%	34,5500	34,8500	34,5000	80.019	2.774.649,30
30/9/2025	34,8000	0,00%	34,7000	34,8000	34,2000	78.440	2.704.943,45
29/9/2025	34,8000	0,00%	34,8000	35,2000	34,7000	67.869	2.368.074,35
26/9/2025	34,8000	0,58%	34,6000	34,9500	34,6000	87.747	3.048.752,25
25/9/2025	34,6000	-1,98%	35,2000	35,3000	34,6000	103.329	3.604.720,45
24/9/2025	35,3000	-1,40%	35,8000	35,8000	35,3000	77.895	2.767.869,90
23/9/2025	35,8000	0,56%	35,9000	36,0500	35,6000	114.258	4.087.559,60
22/9/2025	35,6000	-0,84%	35,7000	35,9000	35,5000	84.838	3.030.629,30
19/9/2025	35,9000	-0,83%	36,2000	36,3000	35,9000	129.258	4.653.520,90
18/9/2025	36,2000	-0,69%	36,3000	36,6000	36,0000	105.071	3.804.781,75
17/9/2025	36,4500	-0,68%	36,5000	36,9000	36,2000	67.422	2.458.986,05
16/9/2025	36,7000	-0,14%	36,9500	37,1000	36,7000	43.368	1.598.863,90
15/9/2025	36,7500	-1,08%	37,0000	37,5000	36,7000	97.471	3.603.639,95
12/9/2025	37,1500	0,81%	36,8500	37,4000	36,8000	160.013	5.944.740,75
11/9/2025	36,8500	1,80%	36,2000	37,0000	36,2000	215.463	7.907.178,45
10/9/2025	36,2000	0,14%	36,1000	36,4000	36,1000	36.366	1.318.131,90
09/9/2025	36,1500	-1,50%	36,7000	36,9000	36,1500	47.388	1.721.488,40
08/9/2025	36,7000	1,10%	36,3000	36,7000	36,1000	39.419	1.435.231,25
05/9/2025	36,3000	-1,63%	36,9000	37,0500	36,2500	60.069	2.196.129,55
04/9/2025	36,9000	-0,40%	37,1000	37,1000	36,6500	36.037	1.329.610,45
03/9/2025	37,0500	2,07%	36,1000	37,0500	36,1000	51.332	1.891.617,35
02/9/2025	36,3000	-2,29%	37,1500	37,3000	36,0000	90.253	3.289.370,25
01/9/2025	37,1500	0,13%	37,1000	37,4000	36,9500	46.591	1.731.185,55
29/8/2025	37,1000	-1,33%	37,5500	37,9500	37,1000	58.843	2.199.749,70
28/8/2025	37,6000	-1,05%	38,0000	38,2000	37,6000	45.358	1.713.677,00
27/8/2025	38,0000	0,00%	38,0000	38,1000	37,7000	37.685	1.430.440,85
26/8/2025	38,0000	-0,91%	38,3500	38,3500	37,7500	128.085	4.864.858,40
25/8/2025	38,3500	0,52%	38,3500	38,5000	38,0500	47.504	1.815.955,55
22/8/2025	38,1500	0,66%	37,9000	38,2000	37,7000	44.293	1.687.120,10
21/8/2025	37,9000	-0,26%	38,0000	38,3000	37,7500	75.397	2.867.499,05
20/8/2025	38,0000	0,26%	37,9500	38,2000	37,6500	89.745	3.403.938,00
19/8/2025	37,9000	0,80%	37,6000	38,5000	37,6000	115.595	4.401.519,50
18/8/2025	37,6000	-4,20%	39,0500	39,0500	37,5500	154.935	5.890.568,10
14/8/2025	39,2500	-0,88%	39,6000	39,6000	39,1000	77.732	3.059.377,15
13/8/2025	39,6000	2,99%	38,7000	39,7000	38,6000	219.610	8.620.004,00
12/8/2025	38,4500	0,39%	38,3000	38,6000	38,0500	142.323	5.442.689,80
11/8/2025	38,3000	0,79%	38,0000	38,3000	37,8500	68.192	2.600.466,70
08/8/2025	38,0000	1,74%	37,3500	38,0000	37,0000	81.452	3.060.211,05
07/8/2025	37,3500	1,49%	36,8000	37,3500	36,6000	88.206	3.273.019,10
06/8/2025	36,8000	-0,54%	37,0000	37,1500	36,3500	73.710	2.708.965,95
05/8/2025	37,0000	1,93%	36,3000	37,0000	36,0500	99.024	3.616.468,55
04/8/2025	36,3000	0,97%	36,2000	36,3000	35,8000	72.568	2.616.720,45
01/8/2025	35,9500	-1,10%	36,6000	36,8000	35,9500	158.185	5.742.442,90
31/7/2025	36,3500	2,39%	35,7000	36,9500	35,7000	204.177	7.445.131,00
30/7/2025	35,5000	-1,66%	36,0000	36,3000	35,4000	169.992	6.071.657,40
29/7/2025	36,1000	0,00%	36,1000	36,4000	36,0000	60.112	2.172.427,95
28/7/2025	36,1000	-2,30%	37,1000	37,3500	36,0500	120.953	4.431.123,05
25/7/2025	36,9500	-0,40%	37,0000	37,2000	36,8500	51.349	1.901.742,20
24/7/2025	37,1000	-1,59%	37,8000	37,8000	37,1000	57.149	2.135.499,15
23/7/2025	37,7000	1,89%	37,2000	37,8000	37,1000	197.013	7.378.329,00
22/7/2025	37,0000	-2,63%	37,7000	37,8500	37,0000	115.220	4.299.185,55
21/7/2025	38,0000	-0,39%	38,0000	38,1000	37,7500	75.719	2.873.948,35
18/7/2025	38,1500	1,33%	37,8000	38,2000	37,7000	100.152	3.802.455,35
17/7/2025	37,6500	1,76%	37,0000	37,9000	37,0000	121.894	4.575.580,15
16/7/2025	37,0000	-1,73%	37,6500	37,6500	37,0000	141.661	5.271.487,15
15/7/2025	37,6500	-0,92%	38,0000	38,0000	37,5000	105.561	3.978.378,95
14/7/2025	38,0000	-0,52%	37,7000	38,2500	37,7000	33.572	1.273.160,95
11/7/2025	38,2000	-0,26%	38,1000	38,3000	38,0000	76.270	2.906.778,00
10/7/2025	38,3000	-0,39%	38,3500	38,5000	38,1000	55.046	2.105.769,90
09/7/2025	38,4500	0,00%	38,4500	38,5500	38,1000	131.149	5.025.110,30
08/7/2025	38,4500	1,99%	37,7000	38,9500	37,6500	214.762	8.212.000,00
07/7/2025	37,7000	0,27%	37,8500	37,9000	37,0000	107.753	4.039.353,60
04/7/2025	37,6000	-0,13%	37,7500	37,8500	37,5000	73.855	2.781.273,65
03/7/2025	37,6500	-0,92%	38,2500	38,2500	37,6000	107.397	4.064.509,55
02/7/2025	38,0000	0,13%	37,9000	38,3500	37,9000	123.386	4.704.904,10
01/7/2025	37,9500	-1,17%	38,5000	38,5500	37,9000	205.011	7.815.415,40
30/6/2025	38,4000	-6,34%	38,3500	38,5000	37,9000	298.189	11.407.209,20
27/6/2025	41,0000	1,23%	40,8500	41,4000	40,8000	338.795	13.948.056,70
26/6/2025	40,5000	1,89%	39,7500	41,0000	39,7500	352.497	14.283.755,65
25/6/2025	39,7500	1,15%	39,9500	40,2000	39,6000	223.507	8.926.094,40
24/6/2025	39,3000	1,16%	39,8000	40,1000	39,1000	277.364	10.983.449,65
23/6/2025	38,8500	2,51%	37,8500	39,0000	37,6000	108.648	4.161.902,05
20/6/2025	37,9000	0,00%	38,4000	38,5500	37,9000	235.315	8.938.242,20
19/6/2025	37,9000	-0,52%	38,1000	38,7000	37,8500	81.133	3.102.215,50
18/6/2025	38,1000	-2,06%	38,9000	39,1500	38,0500	169.705	6.527.320,85
17/6/2025	38,9000	-0,89%	39,2000	39,2000	38,8500	148.651	5.793.927,50
16/6/2025	39,2500	-1,01%	39,6500	40,0000	39,2500	201.570	7.982.358,15
13/6/2025	39,6500	-2,10%	39,6500	40,0000	39,5500	163.302	6.502.192,35
12/6/2025	40,5000	0,62%	40,1500	40,6000	40,0000	107.379	4.320.489,75
11/6/2025	40,2500	-1,11%	40,7000	40,8000	40,1500	126.260	5.098.255,70
10/6/2025	40,7000	1,88%	40,0000	40,8000	39,9000	119.664	4.828.485,70
06/6/2025	39,9500	-0,12%	40,0500	40,3000	39,7500	64.529	2.584.848,45
05/6/2025	40,0000	0,88%	39,9000	40,2500	39,5500	96.714	3.862.471,80
04/6/2025	39,6500	0,00%	39,6500	40,4000	39,3500	124.377	4.956.231,05
03/6/2025	39,6500	0,76%	39,3500	39,7000	39,1500	102.271	4.041.510,45
02/6/2025	39,3500	-1,63%	39,8500	40,2500	39,2500	113.397	4.491.327,00
30/5/2025	40,0000	-1,36%	40,4000	41,1500	40,0000	155.017	6.255.827,55
29/5/2025	40,5500	-3,11%	41,7500	41,7500	40,4500	147.725	6.038.637,80
28/5/2025	41,8500	0,48%	42,3000	42,3000	41,7000	97.368	4.094.939,60
27/5/2025	41,6500	2,71%	40,8000	42,0500	40,6000	133.491	5.548.987,70
26/5/2025	40,5500	1,63%	40,3500	40,8000	40,3500	64.135	2.604.725,40
23/5/2025	39,9000	-1,97%	40,7000	40,8500	39,6500	147.476	5.936.308,50
22/5/2025	40,7000	-2,05%	41,2000	41,4500	40,7000	99.848	4.094.464,75
21/5/2025	41,5500	-0,95%	42,0000	42,0000	41,0500	89.392	3.708.620,15
20/5/2025	41,9500	0,96%	41,8000	42,1500	41,6000	96.435	4.039.703,30
19/5/2025	41,5500	-0,60%	41,8000	41,8000	41,3000	59.605	2.476.336,85
16/5/2025	41,8000	0,60%	41,5000	42,2500	41,3000	103.292	4.320.245,50
15/5/2025	41,5500	-0,48%	41,5000	41,9500	41,3000	55.527	2.311.963,25
14/5/2025	41,7500	-0,48%	41,4000	41,8000	41,2000	123.113	5.099.860,25
13/5/2025	41,9500	3,07%	40,5500	42,1000	40,5500	236.286	9.847.809,20
12/5/2025	40,7000	1,75%	40,6500	40,8000	40,2000	129.935	5.276.707,40
09/5/2025	40,0000	-0,37%	40,0000	40,2000	39,8000	105.857	4.236.295,35
08/5/2025	40,1500	-1,23%	40,2500	40,7500	39,9000	404.935	16.342.748,70
07/5/2025	40,6500	0,12%	40,2000	40,9500	40,2000	210.794	8.547.015,75
06/5/2025	40,6000	1,12%	40,1500	40,9000	40,1000	157.755	6.396.631,10
05/5/2025	40,1500	0,12%	40,2000	40,4500	40,0500	86.872	3.490.382,50
02/5/2025	40,1000	-1,60%	41,0000	41,4000	40,1000	76.530	3.096.454,40
30/4/2025	40,7500	0,00%	40,7000	41,0500	40,4000	93.754	3.823.295,50
29/4/2025	40,7500	-0,12%	40,4000	40,8500	40,2500	50.099	2.037.939,05
28/4/2025	40,8000	-0,49%	40,9000	41,0000	40,6000	44.636	1.821.775,90
25/4/2025	41,0000	-0,36%	41,1500	41,3500	40,8000	110.168	4.516.101,80
24/4/2025	41,1500	0,37%	41,0000	41,4000	40,6500	78.989	3.241.279,50
23/4/2025	41,0000	1,99%	40,6500	41,4000	40,5000	198.439	8.150.337,30
22/4/2025	40,2000	-0,86%	39,8000	41,0000	39,5500	80.818	3.253.568,20
17/4/2025	40,5500	-0,61%	40,8000	40,8000	39,9500	47.751	1.923.053,20
16/4/2025	40,8000	1,24%	40,0500	41,2000	39,6000	88.967	3.621.392,55
15/4/2025	40,3000	-0,98%	40,5000	40,8000	40,0500	60.683	2.447.946,85
14/4/2025	40,7000	6,82%	38,9000	40,7000	38,4000	64.902	2.586.989,00
11/4/2025	38,1000	-1,04%	38,3500	38,4500	37,2500	86.351	3.290.114,75
10/4/2025	38,5000	4,48%	40,0000	40,0000	38,0000	163.987	6.375.704,60
09/4/2025	36,8500	-5,99%	38,0500	38,1500	36,3500	136.906	5.080.825,10
08/4/2025	39,2000	4,95%	38,2000	39,3000	37,5500	120.673	4.657.365,20
07/4/2025	37,3500	-5,44%	37,5000	38,2000	35,6000	172.519	6.447.754,90
04/4/2025	39,5000	-4,47%	40,2000	40,7000	38,7000	167.160	6.595.198,10
03/4/2025	41,3500	-3,16%	42,2500	42,2500	41,3500	100.766	4.211.876,60
02/4/2025	42,7000	0,83%	42,3500	42,9000	41,9500	54.691	2.336.148,84
01/4/2025	42,3500	-0,35%	42,4000	42,4000	41,9000	105.940	4.473.572,50
31/3/2025	42,5000	-1,73%	42,2500	42,5000	41,0500	217.608	9.131.625,30
28/3/2025	43,2500	-1,59%	43,9500	43,9500	43,0000	309.409	13.442.969,45
27/3/2025	43,9500	3,90%	41,9500	43,9500	41,5000	205.203	8.844.254,90
26/3/2025	42,3000	1,93%	41,7500	43,1000	41,5000	202.571	8.548.826,00
24/3/2025	41,5000	0,36%	41,4000	41,9000	41,4000	81.730	3.400.489,90
21/3/2025	41,3500	0,73%	41,1000	41,3500	40,9000	206.833	8.526.069,05
20/3/2025	41,0500	-1,08%	41,3500	41,7500	41,0000	29.316	1.205.770,35
19/3/2025	41,5000	0,73%	41,2000	41,5500	40,6500	93.354	3.850.472,30
18/3/2025	41,2000	0,37%	41,1000	41,6000	40,9500	152.790	6.296.193,15
17/3/2025	41,0500	-0,36%	41,2000	41,4000	40,7500	25.541	1.048.098,65
14/3/2025	41,2000	1,73%	40,0500	41,2000	40,0500	71.931	2.925.534,10
13/3/2025	40,5000	-0,61%	40,8000	40,8000	40,0500	99.683	4.026.548,05
12/3/2025	40,7500	3,16%	39,5000	40,9500	39,2000	122.390	4.925.902,50
11/3/2025	39,5000	-1,25%	39,7000	39,9500	39,5000	74.597	2.965.977,15
10/3/2025	40,0000	-1,48%	40,6000	40,6000	39,8000	113.423	4.537.161,25
07/3/2025	40,6000	0,74%	40,0500	40,8500	40,0500	86.088	3.489.528,30
06/3/2025	40,3000	0,37%	40,4000	40,4000	39,9500	61.140	2.455.495,60
05/3/2025	40,1500	0,50%	40,0000	40,5500	39,8000	82.273	3.299.156,05
04/3/2025	39,9500	-0,37%	39,5000	40,3000	39,5000	94.586	3.773.354,85
28/2/2025	40,1000	-1,23%	40,9500	40,9500	39,4000	163.672	6.576.186,60
27/2/2025	40,6000	-1,58%	41,2500	41,2500	40,6000	47.404	1.933.642,20
26/2/2025	41,2500	-0,72%	41,7000	41,7000	40,6000	115.044	4.730.057,35
25/2/2025	41,5500	1,47%	40,5000	41,6500	40,3500	113.493	4.692.298,30
24/2/2025	40,9500	-1,68%	41,4500	41,5500	40,5000	142.394	5.830.728,75
21/2/2025	41,6500	-0,83%	41,7000	42,1000	41,1500	162.729	6.796.021,70
20/2/2025	42,0000	0,00%	42,0000	42,1000	41,7000	98.977	4.150.584,50
19/2/2025	42,0000	0,12%	42,0000	42,7500	41,9000	172.104	7.263.293,40
18/2/2025	41,9500	-1,76%	42,8500	42,8500	41,7500	116.301	4.906.219,00
17/2/2025	42,7000	-0,70%	43,0000	43,2500	42,5500	52.083	2.229.230,20
14/2/2025	43,0000	-0,23%	43,5000	43,6500	42,6500	76.834	3.306.548,80
13/2/2025	43,1000	1,17%	42,9500	43,3000	42,7500	161.465	6.966.836,20
12/2/2025	42,6000	-1,27%	42,8500	43,0000	42,2000	348.075	14.827.802,75
11/2/2025	43,1500	-4,11%	44,8000	45,0500	42,8000	165.048	7.173.886,45
10/2/2025	45,0000	-1,64%	45,7500	45,8000	45,0000	118.863	5.383.439,70
07/2/2025	45,7500	1,89%	44,9000	45,7500	44,5000	281.198	12.741.147,40
06/2/2025	44,9000	3,46%	43,4500	44,9000	42,8000	152.138	6.703.506,05
05/2/2025	43,4000	0,23%	43,0000	43,4000	42,4000	67.969	2.913.010,30
04/2/2025	43,3000	0,70%	43,0000	43,7500	42,8500	100.039	4.331.249,00
03/2/2025	43,0000	-5,91%	45,0000	45,3000	43,0000	114.610	5.028.162,50
31/1/2025	45,7000	4,10%	43,9000	45,7000	43,9000	104.071	4.682.199,35
30/1/2025	43,9000	0,57%	44,0000	44,0000	43,0000	147.418	6.441.770,85
29/1/2025	43,6500	0,34%	43,4500	44,5000	43,1000	124.390	5.442.903,70
28/1/2025	43,5000	-3,33%	44,6500	44,8000	43,5000	211.952	9.354.325,60
27/1/2025	45,0000	-0,66%	45,3000	45,3000	44,5000	96.876	4.343.528,95
24/1/2025	45,3000	0,00%	45,3500	45,6000	45,0500	105.483	4.787.007,70
23/1/2025	45,3000	-0,44%	45,5000	45,7000	44,4500	129.967	5.866.787,00
22/1/2025	45,5000	2,25%	44,5000	45,6500	44,4500	240.836	10.861.927,30
21/1/2025	44,5000	3,37%	43,0000	44,5000	42,9500	89.696	3.925.229,70
20/1/2025	43,0500	1,77%	42,5500	43,0500	42,2000	68.560	2.935.360,50
17/1/2025	42,3000	0,24%	42,2000	42,6000	42,0000	124.857	5.275.026,40
16/1/2025	42,2000	0,48%	42,0000	42,4000	41,8000	50.091	2.107.449,55
15/1/2025	42,0000	1,20%	41,2000	42,2000	41,2000	68.599	2.869.270,35
14/1/2025	41,5000	3,49%	40,1000	42,5000	40,1000	283.742	11.766.860,75
13/1/2025	40,1000	-0,25%	40,0000	40,2000	39,7500	50.034	1.999.424,25
10/1/2025	40,2000	1,39%	39,6500	40,2000	39,6000	40.268	1.610.297,35
09/1/2025	39,6500	-0,13%	40,1500	40,2500	39,5500	45.571	1.812.274,60
08/1/2025	39,7000	0,51%	39,4000	39,9000	39,2500	51.162	2.021.534,35
07/1/2025	39,5000	0,38%	39,3500	39,5500	38,6000	80.923	3.162.487,85
03/1/2025	39,3500	-1,13%	39,7500	39,8000	39,0000	49.541	1.957.039,75
02/1/2025	39,8000	-1,00%	40,2500	40,2500	39,7500	31.797	1.266.719,70
31/12/2024	40,2000	0,88%	39,9000	40,7000	39,6500	35.112	1.410.373,50
30/12/2024	39,8500	-0,75%	40,1500	40,1500	38,8000	27.117	1.077.459,55
27/12/2024	40,1500	0,37%	39,6000	40,2500	39,6000	24.214	969.589,70
24/12/2024	40,0000	0,00%	39,6000	40,3500	39,5000	54.953	2.196.541,90
23/12/2024	40,0000	1,01%	39,6000	40,3500	39,5000	54.953	2.196.541,90
20/12/2024	39,6000	-1,00%	40,0000	40,0000	39,1000	55.553	2.193.456,05
19/12/2024	40,0000	2,30%	39,0000	40,0000	38,8500	47.117	1.863.375,50
18/12/2024	39,1000	-0,89%	39,3000	39,7500	38,9500	30.695	1.204.985,60
17/12/2024	39,4500	1,41%	39,2000	39,7500	39,0000	29.372	1.156.798,90
16/12/2024	38,9000	-0,26%	38,9000	39,0500	38,4500	13.527	523.909,15
13/12/2024	39,0000	0,00%	39,2500	39,3500	38,6000	23.760	923.433,20
12/12/2024	39,0000	0,78%	38,7000	39,3500	38,6000	63.305	2.467.835,95
11/12/2024	38,7000	0,13%	38,8000	39,3000	38,5000	49.397	1.920.031,65
10/12/2024	38,6500	-1,65%	39,0500	39,6500	38,6500	41.435	1.613.224,45
09/12/2024	39,3000	-0,63%	39,1500	39,5500	38,6500	44.143	1.730.189,15
06/12/2024	39,5500	-0,38%	39,7000	39,9000	39,1500	37.299	1.472.001,00
05/12/2024	39,7000	-0,13%	39,9000	40,1000	39,5000	83.379	3.323.344,60
04/12/2024	39,7500	0,38%	39,6000	39,8000	39,3000	46.006	1.820.067,05
03/12/2024	39,6000	-0,50%	40,0000	40,1000	39,5000	119.573	4.770.732,80
02/12/2024	39,8000	2,71%	38,7500	39,8500	38,6500	57.784	2.277.904,10
29/11/2024	38,7500	-0,64%	39,0000	39,3000	38,4500	55.317	2.151.576,50
28/11/2024	39,0000	1,30%	38,7000	39,0000	38,4000	47.777	1.847.267,95
27/11/2024	38,5000	0,26%	38,9500	38,9500	38,1000	53.012	2.034.596,55
26/11/2024	38,4000	1,05%	37,5000	38,9500	37,4000	62.582	2.391.534,20
25/11/2024	38,0000	0,93%	37,6500	38,3000	37,4500	97.269	3.690.426,50
22/11/2024	37,6500	1,48%	37,5500	38,0000	37,0000	154.326	5.796.953,00
21/11/2024	37,1000	4,36%	35,5500	37,6000	35,3500	233.578	8.533.490,20
20/11/2024	35,5500	4,41%	34,8000	36,2500	34,4000	244.934	8.742.125,95
19/11/2024	34,0500	-2,16%	34,8000	35,4500	33,9500	50.610	1.744.097,75
18/11/2024	34,8000	-0,71%	35,0000	35,1500	34,3000	34.970	1.213.546,40
15/11/2024	35,0500	-0,43%	35,0000	35,7000	35,0000	71.868	2.534.475,65
14/11/2024	35,2000	3,68%	33,9500	35,3500	33,9500	77.831	2.724.513,55
13/11/2024	33,9500	1,49%	33,4500	33,9500	33,4500	198.801	6.643.935,60
12/11/2024	33,4500	1,36%	32,9000	33,9000	32,8500	46.812	1.559.297,25
11/11/2024	33,0000	0,30%	32,9000	33,4500	32,9000	46.328	1.536.919,05
08/11/2024	32,9000	-0,30%	33,1500	33,5500	32,8500	43.968	1.462.616,70
07/11/2024	33,0000	-2,65%	33,9000	34,2000	33,0000	61.686	2.074.125,62
06/11/2024	33,9000	2,73%	33,7000	34,7500	33,3500	95.843	3.248.112,55
05/11/2024	33,0000	0,76%	32,9000	33,2000	32,7000	16.914	558.859,45
04/11/2024	32,7500	1,08%	32,4000	32,7500	32,3000	27.427	892.804,85
01/11/2024	32,4000	-1,22%	32,4500	32,9000	32,4000	29.814	971.944,15
31/10/2024	32,8000	1,71%	32,0000	33,1500	32,0000	72.432	2.372.405,50
30/10/2024	32,2500	-1,53%	32,2500	32,6000	31,8000	77.519	2.490.722,30
29/10/2024	32,7500	1,87%	32,0500	33,0000	32,0000	43.315	1.414.086,00
25/10/2024	32,1500	-0,77%	32,2500	32,5000	31,8500	63.236	2.033.922,25
24/10/2024	32,4000	0,15%	32,3000	32,7500	32,1500	19.702	639.530,30
23/10/2024	32,3500	-1,97%	33,1000	33,1000	32,2500	41.271	1.344.499,40
22/10/2024	33,0000	-0,75%	32,9500	33,1500	32,6000	82.983	2.728.736,03
21/10/2024	33,2500	-0,45%	33,4500	33,4500	32,6000	18.610	615.229,00
18/10/2024	33,4000	-0,89%	33,7000	34,0500	33,2500	19.249	648.113,45
17/10/2024	33,7000	2,28%	33,1000	33,9000	33,1000	27.728	930.506,10
16/10/2024	32,9500	0,92%	32,6500	32,9500	32,4500	16.702	547.166,45
15/10/2024	32,6500	0,62%	32,4500	32,9000	32,2500	53.683	1.745.925,00
14/10/2024	32,4500	-0,92%	32,9000	33,1500	32,3500	33.232	1.081.571,55
11/10/2024	32,7500	-0,76%	32,8000	33,4000	32,6000	34.070	1.118.362,40
10/10/2024	33,0000	-0,60%	33,2000	33,7000	32,9000	20.794	692.484,85
09/10/2024	33,2000	-1,04%	33,6000	33,7500	32,9500	111.897	3.732.167,35
08/10/2024	33,5500	-1,32%	33,9500	33,9500	33,5000	25.458	856.192,05
07/10/2024	34,0000	-2,58%	34,9000	34,9000	33,7500	40.940	1.395.434,25
04/10/2024	34,9000	2,50%	34,0500	34,9000	34,0500	24.509	847.878,75
03/10/2024	34,0500	-2,58%	34,6500	34,7500	34,0000	16.658	572.582,95
02/10/2024	34,9500	-1,27%	35,4000	35,4000	34,7500	38.272	1.341.119,15
01/10/2024	35,4000	-0,84%	35,6000	35,8000	35,4000	34.375	1.221.808,65
30/9/2024	35,7000	0,85%	34,9500	35,8000	34,9500	19.915	707.773,75
27/9/2024	35,4000	1,14%	35,0000	35,8000	34,9500	121.509	4.310.319,30
26/9/2024	35,0000	2,79%	34,1000	35,6500	34,1000	117.527	4.126.026,40
25/9/2024	34,0500	1,49%	33,7500	34,1500	33,3000	44.606	1.507.183,50
24/9/2024	33,5500	2,44%	32,7500	33,5500	32,7000	41.566	1.375.239,95
23/9/2024	32,7500	-0,76%	33,0000	33,0000	32,5500	26.791	877.342,55
20/9/2024	33,0000	0,15%	32,9000	33,0000	32,4000	84.179	2.768.273,95
19/9/2024	32,9500	1,38%	32,5000	32,9500	32,4000	36.704	1.196.553,35
18/9/2024	32,5000	-1,37%	32,9500	32,9500	32,2500	16.344	532.439,95
17/9/2024	32,9500	2,65%	32,1000	32,9500	32,1000	27.712	902.077,70
16/9/2024	32,1000	1,26%	31,7000	32,2000	31,7000	15.618	500.249,70
13/9/2024	31,7000	0,63%	31,7500	31,9000	31,6500	16.246	516.514,45
12/9/2024	31,5000	-1,56%	32,0000	32,3000	31,5000	25.255	805.734,90
11/9/2024	32,0000	-0,78%	32,5000	32,7000	31,8500	34.360	1.105.461,75
10/9/2024	32,2500	-0,77%	32,7000	32,7000	32,2500	22.749	736.764,75
09/9/2024	32,5000	2,04%	31,8500	32,6500	31,8500	43.993	1.420.066,55
06/9/2024	31,8500	-0,16%	31,7500	32,1500	31,5000	21.699	688.100,90
05/9/2024	31,9000	0,95%	31,9000	31,9500	31,7500	14.305	455.863,00
04/9/2024	31,6000	-1,25%	32,0000	32,0000	31,4000	17.739	561.323,75
03/9/2024	32,0000	-0,31%	32,1000	32,3000	31,9000	38.143	1.224.549,20
02/9/2024	32,1000	1,26%	32,1500	32,1500	31,4500	19.553	622.773,30
30/8/2024	31,7000	-0,94%	32,2000	32,2000	31,7000	53.284	1.696.555,30
29/8/2024	32,0000	1,27%	31,6000	32,0000	31,5500	19.099	608.584,25
28/8/2024	31,6000	-1,25%	32,0500	32,4000	31,4000	30.044	950.762,15
27/8/2024	32,0000	-2,29%	33,3000	33,3000	32,0000	33.948	1.102.329,50
26/8/2024	32,7500	-0,61%	32,9000	33,2000	32,7000	24.464	804.928,15
23/8/2024	32,9500	-0,90%	33,2500	33,3000	32,9500	18.521	614.659,00
22/8/2024	33,2500	-0,15%	33,7500	33,7500	33,1500	49.524	1.648.449,95
21/8/2024	33,3000	1,37%	32,8500	33,5000	32,7500	31.970	1.058.511,00
20/8/2024	32,8500	1,55%	32,8000	32,8500	32,0000	44.418	1.449.813,90
19/8/2024	32,3500	0,62%	32,1500	32,3500	31,0500	29.453	942.478,95
16/8/2024	32,1500	2,39%	31,7000	32,1500	31,7000	37.088	1.183.847,35
14/8/2024	31,4000	3,12%	30,2000	31,4000	30,2000	40.847	1.271.240,50
13/8/2024	30,4500	-0,16%	30,6000	30,6000	30,1500	29.418	894.589,25
12/8/2024	30,5000	2,01%	29,9000	30,5500	29,9000	24.524	743.182,95
09/8/2024	29,9000	-0,83%	30,2000	30,5500	29,9000	29.324	884.950,75
08/8/2024	30,1500	-1,15%	30,6500	30,6500	29,9000	32.831	992.663,30
07/8/2024	30,5000	1,67%	30,0000	30,6000	30,0000	30.486	929.690,75
06/8/2024	30,0000	0,17%	30,0000	30,8000	29,9000	64.348	1.941.034,25
05/8/2024	29,9500	-7,28%	31,0500	31,0500	28,9500	114.516	3.443.658,20
02/8/2024	32,3000	0,00%	32,3000	32,5500	32,0000	110.578	3.575.410,30

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,2400	7,83 %	0,0900	1.091
ΕΛΒΕ	6,2500	6,84 %	0,4000	5.427
ΞΥΛΠ	0,4480	6,67 %	0,0280	2.560
ΙΝΛΙΦ	5,7200	2,88 %	0,1600	61.975
ΜΙΝ	0,6020	2,03 %	0,0120	451
ΜΕΡΚΟ	35,8000	1,70 %	0,6000	160
ΔΑΑ	10,1600	1,70 %	0,1700	211.676
ΠΡΟΝΤΕΑ	6,1000	1,67 %	0,1000	3.072
ΚΟΡΔΕ	0,4920	1,65 %	0,0080	6.987
ΚΥΡΙΟ	2,0500	1,49 %	0,0300	27.038

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΑΠ	18,6600	-6,98 %	-1,4000	4.014.509
ΑΤΕΚ	1,6000	-6,98 %	-0,1200	6.856
ΠΑΙΡ	0,9560	-4,40 %	-0,0440	12.950
ΜΑΘΙΟ	0,8800	-4,35 %	-0,0400	8.778
ΜΙΓ	3,5400	-4,32 %	-0,1600	18.457
ΦΡΙΓΟ	0,4710	-4,27 %	-0,0210	69.716
ΠΕΡΦ	7,1800	-4,27 %	-0,3200	57.004
ΔΑΙΟΣ	7,0500	-4,08 %	-0,3000	3.520
ONYX	2,3600	-4,07 %	-0,1000	66.525
ΤΖΚΑ	1,3600	-3,89 %	-0,0550	1.252

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΟΠΑΠ	18,6600	-6,98 %	-1,4000	77.017.799
ΠΕΙΡ	7,2800	-2,02 %	-0,1500	37.966.140
ΕΤΕ	13,6800	0,00 %	0,0000	35.677.255
ΑΛΦΑ	3,6000	-2,70 %	-0,1000	34.531.034
ΕΥΡΩΒ	3,6180	-1,01 %	-0,0370	31.153.336
MTLN	44,8000	-2,61 %	-1,2000	25.261.492
BOCHGR	7,9600	-1,97 %	-0,1600	15.266.136
ΙΝΛΟΤ	1,1240	-2,94 %	-0,0340	10.054.645
ΜΠΕΛΑ	28,0800	-0,71 %	-0,2000	5.485.832
ΟΤΕ	15,7900	-0,44 %	-0,0700	4.828.391

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6000	-2,70 %	9.443.939	34,53εκ.
ΙΝΛΟΤ	1,1240	-2,94 %	8.841.570	10,05εκ.
ΕΥΡΩΒ	3,6180	-1,01 %	8.590.181	31,15εκ.
ΠΕΙΡ	7,2800	-2,02 %	5.180.208	37,97εκ.
ΟΠΑΠ	18,6600	-6,98 %	4.014.509	77,02εκ.
ΕΤΕ	13,6800	0,00 %	2.616.001	35,68εκ.
BOCHGR	7,9600	-1,97 %	1.903.458	15,27εκ.
CREDIA	1,5320	-0,65 %	569.963	877,8χιλ.
MTLN	44,8000	-2,61 %	560.945	25,26εκ.
ΚΑΙΡΟΜΕΖ	0,4660	-2,51 %	444.024	210,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΟΠΑΠ	18,6600	-6,98 %	4.014.509	1,08 %
EIS	1,4300	-0,42 %	137.536	0,90 %
ΕΚΤΕΡ	2,7700	-3,82 %	150.055	0,56 %
ΙΝΛΟΤ	1,1240	-2,94 %	8.841.570	0,47 %
ΠΡΟΦ	7,3800	-0,14 %	113.258	0,46 %
BOCHGR	7,9600	-1,97 %	1.903.458	0,44 %
ΠΕΙΡ	7,2800	-2,02 %	5.180.208	0,41 %
ΠΕΡΦ	7,1800	-4,27 %	57.004	0,41 %
ΑΛΦΑ	3,6000	-2,70 %	9.443.939	0,41 %
MTLN	44,8000	-2,61 %	560.945	0,39 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	7,83 %	1.091	13,04 %
ΞΥΛΠ	0,4480	6,67 %	2.560	11,43 %
ΜΑΘΙΟ	0,8800	-4,35 %	8.778	9,78 %
ΕΛΒΕ	6,2500	6,84 %	5.427	9,40 %
ΛΑΝΑΚ	1,4600	-2,01 %	2.274	8,72 %
ΑΤΕΚ	1,6000	-6,98 %	6.856	6,98 %
ΔΑΙΟΣ	7,0500	-4,08 %	3.520	6,80 %
ΧΑΙΔΕ	0,9700	-0,51 %	819	6,67 %
ΟΠΑΠ	18,6600	-6,98 %	4.014.509	6,48 %
ΦΛΕΞΟ	8,1500	0,00 %	4.970	6,13 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%