Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.154,40 -0,17 -3,64  Τζίρος: 212,24 εκ€

Συνεχης ενημερωση

    TITAN S.A. (TITC)

    54,0000 €

    0,2000 (0,37%)

    • Άνοιγμα 53,3000
    • Υψηλό 54,0000
    • Χαμηλό 53,0000
    • Όγκος 149.394
    • Τζίρος 7.996.904 €
    • Πράξεις 1.551
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    05/1/2026 54,0000 0,37% 53,3000 54,0000 53,0000 149.394 7.996.904,60
    02/1/2026 53,8000 2,48% 53,1000 54,1000 52,6000 109.233 5.843.001,60
    31/12/2025 52,5000 -1,32% 53,3000 53,6000 52,5000 73.649 3.917.028,90
    30/12/2025 53,2000 1,72% 52,3000 53,5000 52,1000 170.779 9.086.196,30
    29/12/2025 52,3000 2,75% 50,4000 52,5000 50,4000 119.305 6.192.374,50
    23/12/2025 50,9000 0,99% 51,0000 51,3000 50,5000 115.573 5.895.569,50
    22/12/2025 50,4000 1,51% 49,6500 50,5000 49,5500 127.025 6.353.679,36
    19/12/2025 49,6500 0,61% 49,0000 50,1000 48,9500 213.353 10.584.068,00
    18/12/2025 49,3500 2,60% 47,7000 49,5000 47,6500 259.716 12.705.796,90
    17/12/2025 48,1000 1,37% 47,4500 48,6000 46,9500 190.238 9.106.929,25
    16/12/2025 47,4500 1,50% 46,2500 47,4500 46,1500 126.314 5.920.444,00
    15/12/2025 46,7500 1,85% 45,9000 46,7500 45,6000 76.512 3.528.143,95
    12/12/2025 45,9000 0,00% 45,9000 46,1500 45,4500 47.441 2.170.243,45
    11/12/2025 45,9000 2,23% 45,0000 45,9000 44,9500 106.807 4.863.204,30
    10/12/2025 44,9000 -0,22% 45,0000 45,0000 43,9000 60.547 2.694.060,50
    09/12/2025 45,0000 -1,10% 45,2500 45,4500 44,6500 54.532 2.456.617,40
    08/12/2025 45,5000 1,56% 44,5500 45,5000 44,4500 57.567 2.591.701,05
    05/12/2025 44,8000 -0,33% 44,9500 45,0000 44,4500 34.263 1.531.465,50
    04/12/2025 44,9500 -0,33% 44,8500 45,2500 44,6000 21.242 952.192,85
    03/12/2025 45,1000 -0,44% 45,3000 45,5000 44,9500 72.305 3.271.940,05
    02/12/2025 45,3000 0,22% 45,0000 45,3000 44,7000 38.569 1.738.482,15
    01/12/2025 45,2000 -0,55% 45,4500 45,4500 44,4500 77.813 3.489.474,95
    28/11/2025 45,4500 -0,66% 45,7500 46,1500 45,4500 96.192 4.408.166,80
    27/11/2025 45,7500 0,33% 45,6500 45,9000 45,2500 46.409 2.115.146,30
    26/11/2025 45,6000 1,22% 45,0500 45,6000 44,7500 80.706 3.648.588,90
    25/11/2025 45,0500 1,24% 44,7500 45,6000 44,1500 126.508 5.683.251,90
    24/11/2025 44,5000 2,18% 44,0000 44,5000 43,6500 134.796 5.970.577,85
    21/11/2025 43,5500 -0,11% 43,0000 43,5500 42,4500 59.755 2.573.875,70
    20/11/2025 43,6000 0,81% 43,5000 44,0000 42,8000 59.942 2.594.610,20
    19/11/2025 43,2500 0,70% 43,0000 43,3000 42,3000 84.510 3.617.521,25
    18/11/2025 42,9500 -2,05% 43,1000 43,4500 42,7000 103.832 4.457.712,20
    17/11/2025 43,8500 -0,11% 44,2500 44,4500 43,6000 120.003 5.284.551,10
    14/11/2025 43,9000 1,27% 42,4000 43,9000 42,1500 150.147 6.486.135,10
    13/11/2025 43,3500 2,12% 42,4500 43,3500 42,4500 169.513 7.297.808,35
    12/11/2025 42,4500 0,83% 42,2000 42,5000 41,9500 124.907 5.286.008,80
    11/11/2025 42,1000 3,69% 40,9500 42,1000 40,7500 300.875 12.569.055,85
    10/11/2025 40,6000 1,63% 40,1000 40,8000 40,0000 63.567 2.571.213,55
    07/11/2025 39,9500 -1,96% 40,9000 40,9000 39,5500 132.285 5.305.105,65
    06/11/2025 40,7500 3,69% 39,3000 40,7500 38,9500 189.494 7.604.160,85
    05/11/2025 39,3000 1,16% 38,8500 39,3000 38,5000 37.749 1.473.328,80
    04/11/2025 38,8500 -0,51% 38,8500 38,8500 38,2000 53.008 2.041.863,00
    03/11/2025 39,0500 0,39% 38,9000 39,2000 38,7000 82.604 3.217.087,75
    31/10/2025 38,9000 -1,02% 39,2500 39,3000 38,5500 87.444 3.399.889,95
    30/10/2025 39,3000 -2,00% 40,1000 40,3500 38,9500 81.689 3.231.317,75
    29/10/2025 40,1000 1,39% 39,6000 40,1500 39,4000 88.900 3.555.956,40
    27/10/2025 39,5500 0,76% 39,2500 39,9500 39,2000 99.962 3.963.528,70
    24/10/2025 39,2500 0,13% 39,3000 39,5500 39,1500 84.778 3.333.112,95
    23/10/2025 39,2000 0,77% 39,0000 39,2000 38,3000 122.529 4.767.403,80
    22/10/2025 38,9000 0,00% 39,0000 39,1000 38,8000 86.766 3.380.160,65
    21/10/2025 38,9000 2,23% 38,1500 39,1500 38,1000 180.216 6.994.813,80
    20/10/2025 38,0500 3,96% 36,6000 38,0500 36,6000 181.777 6.815.810,65
    17/10/2025 36,6000 -0,54% 36,3500 36,7500 36,1000 151.976 5.549.404,52
    16/10/2025 36,8000 0,27% 36,7000 36,8000 35,9500 126.656 4.624.833,45
    15/10/2025 36,7000 -0,27% 36,7500 37,0000 36,6000 69.541 2.557.555,35
    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 0,00% 33,7000 34,0500 33,2500 19.249 648.113,45

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤΙΚΑ 2,0100 9,24 % 0,1700 164.885
    EVR 2,1700 8,50 % 0,1700 193.594
    ΕΛΛΑΚΤΩΡ 1,4760 5,88 % 0,0820 605.382
    ΚΕΚΡ 2,2200 5,71 % 0,1200 52.497
    ΜΕΝΤΙ 2,6300 4,78 % 0,1200 15.092
    ΙΝΛΙΦ 6,8000 4,62 % 0,3000 27.812
    ΑΤΡΑΣΤ 13,3500 4,30 % 0,5500 1.506
    ΕΛΧΑ 4,0650 4,23 % 0,1650 252.882
    ΙΝΤΚΑ 3,7000 3,93 % 0,1400 379.008
    ΕΒΡΟΦ 3,9500 3,67 % 0,1400 8.667
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΡΙΓΟ 0,4420 -9,98 % -0,0490 178.613
    ΜΑΣΤΙΧΑ 1,4100 -6,00 % -0,0900 2.297
    ΠΡΔ 0,4700 -5,62 % -0,0280 52.832
    ΝΤΟΠΛΕΡ 0,8200 -4,09 % -0,0350 19.660
    ΓΕΒΚΑ 2,3700 -3,27 % -0,0800 14.618
    ΝΑΚΑΣ 3,6400 -2,67 % -0,1000 2.192
    ΕΕΕ 42,7800 -2,46 % -1,0800 28.059
    ΣΠΙ 0,6040 -2,27 % -0,0140 23.375
    ΠΑΙΡ 0,9000 -2,17 % -0,0200 3.791
    ΕΧΑΕ 6,1800 -2,06 % -0,1300 74.831
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 6,9500 -0,57 % -0,0400 43.308.757
    ΕΥΡΩΒ 3,5600 1,42 % 0,0500 28.525.958
    ΕΤΕ 13,7100 -0,47 % -0,0650 18.699.569
    ΜΠΕΛΑ 27,7000 -0,72 % -0,2000 17.216.140
    ΑΛΦΑ 3,7480 1,27 % 0,0470 13.547.792
    MTLN 44,8000 0,45 % 0,2000 11.722.567
    ΟΠΑΠ 18,8800 -0,68 % -0,1300 9.780.084
    ΔΕΗ 18,2500 -1,99 % -0,3700 8.313.259
    TITC 54,0000 0,37 % 0,2000 7.996.904
    AKTR 9,7000 -2,02 % -0,2000 6.526.566
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,5600 1,42 % 8.046.953 28,53εκ.
    ΠΕΙΡ 6,9500 -0,57 % 6.205.772 43,31εκ.
    ΑΛΦΑ 3,7480 1,27 % 3.639.557 13,55εκ.
    ΙΝΛΟΤ 1,0900 1,30 % 2.008.095 2,17εκ.
    ΕΤΕ 13,7100 -0,47 % 1.371.191 18,70εκ.
    ΦΒΜΕΖΖ 0,0710 1,28 % 936.881 66.345
    ΚΑΙΡΟΜΕΖ 0,4275 3,26 % 791.710 338,3χιλ.
    BOCHGR 8,4000 1,45 % 714.407 5,95εκ.
    AKTR 9,7000 -2,02 % 667.469 6,53εκ.
    CREDIA 1,6940 1,32 % 635.379 1,06εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΚΤΕΡ 3,7600 1,35 % 152.612 0,55 %
    ΠΕΙΡ 6,9500 -0,57 % 6.205.772 0,50 %
    ΜΠΕΛΑ 27,7000 -0,72 % 622.483 0,46 %
    ΙΝΤΚΑ 3,7000 3,93 % 379.008 0,45 %
    EIS 2,0800 0,97 % 61.666 0,40 %
    ΜΕΝΤΙ 2,6300 4,78 % 15.092 0,34 %
    ΠΛΑΘ 4,2000 1,33 % 146.896 0,34 %
    AKTR 9,7000 -2,02 % 667.469 0,33 %
    ΚΟΥΑΛ 1,3160 0,77 % 114.343 0,32 %
    ACAG 6,5200 3,49 % 115.999 0,32 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΣΑΡΑΝ 1,2400 0,00 % 370 19,35 %
    ΑΤΤΙΚΑ 2,0100 9,24 % 164.885 12,50 %
    ΒΙΝΤΑ 7,1000 2,90 % 1.615 10,87 %
    ΜΑΣΤΙΧΑ 1,4100 -6,00 % 2.297 10,67 %
    ΦΡΙΓΟ 0,4420 -9,98 % 178.613 9,57 %
    ΛΟΓΟΣ 2,3000 0,00 % 2.256 8,70 %
    ΙΝΛΙΦ 6,8000 4,62 % 27.812 8,00 %
    ΠΡΔ 0,4700 -5,62 % 52.832 7,63 %
    ΚΕΚΡ 2,2200 5,71 % 52.497 7,62 %
    ΣΑΝΜΕΖΖ 0,1876 1,41 % 58.211 7,57 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%