Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.013,59 -0,50 -10,21  Τζίρος: 200,43 εκ€

Συνεχης ενημερωση

    TITAN S.A. (TITC)

    38,8500 €

    -0,2000 (-0,51%)

    • Άνοιγμα 38,8500
    • Υψηλό 38,8500
    • Χαμηλό 38,2000
    • Όγκος 53.008
    • Τζίρος 2.041.863 €
    • Πράξεις 669
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    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 -0,89% 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 0,00% 33,2500 33,3000 32,9500 18.521 614.659,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΛΑΚΤΩΡ 1,6300 2,26 % 0,0360 390.382
    ΝΤΟΠΛΕΡ 0,7700 1,99 % 0,0150 20.732
    ΣΠΙ 0,6040 1,68 % 0,0100 5.018
    ΟΤΕ 16,5500 1,66 % 0,2700 394.092
    MTLN 45,1400 1,62 % 0,7200 228.145
    ΙΝΤΕΤ 1,3300 1,53 % 0,0200 503
    ΤΖΚΑ 1,3550 1,50 % 0,0200 2.069
    ΧΑΙΔΕ 0,7500 1,35 % 0,0100 133
    ΠΡΔ 0,4700 1,29 % 0,0060 37.861
    ΑΣΤΑΚ 7,3200 1,10 % 0,0800 3.550
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΚ 6,9500 -8,55 % -0,6500 579
    ΜΕΡΚΟ 34,8000 -6,45 % -2,4000 80
    EIS 1,5940 -3,63 % -0,0600 81.613
    ΚΟΥΕΣ 6,9000 -3,36 % -0,2400 39.320
    ΚΟΥΑΛ 1,3500 -3,30 % -0,0460 59.395
    ΒΙΟΚΑ 1,8000 -3,23 % -0,0600 29.304
    ΒΙΟΣΚ 3,0300 -2,57 % -0,0800 18.265
    ΙΛΥΔΑ 5,4600 -2,50 % -0,1400 19.621
    ΕΛΙΝ 2,4000 -2,44 % -0,0600 18.033
    ΕΛΠΕ 7,7150 -2,28 % -0,1800 572.751
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 13,0900 -0,04 % -0,0050 31.099.085
    ΠΕΙΡ 6,9140 -1,28 % -0,0900 20.171.413
    ΕΥΡΩΒ 3,2200 -2,13 % -0,0700 18.980.091
    ΔΕΗ 15,8700 1,08 % 0,1700 17.260.274
    ΑΛΦΑ 3,4540 -1,00 % -0,0350 16.957.289
    ΟΠΑΠ 17,6100 -0,34 % -0,0600 13.043.337
    ΜΠΕΛΑ 27,9600 -0,85 % -0,2400 10.558.996
    MTLN 45,1400 1,62 % 0,7200 10.151.118
    AKTR 8,1400 -0,49 % -0,0400 9.883.400
    ΙΝΛΟΤ 1,0920 -2,15 % -0,0240 7.535.169
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΙΝΛΟΤ 1,0920 -2,15 % 6.921.868 7,54εκ.
    ΕΥΡΩΒ 3,2200 -2,13 % 5.874.113 18,98εκ.
    ΑΛΦΑ 3,4540 -1,00 % 4.942.153 16,96εκ.
    ΠΕΙΡ 6,9140 -1,28 % 2.934.271 20,17εκ.
    ΕΤΕ 13,0900 -0,04 % 2.389.731 31,10εκ.
    AKTR 8,1400 -0,49 % 1.257.930 9,88εκ.
    ΔΕΗ 15,8700 1,08 % 1.091.186 17,26εκ.
    ΟΠΑΠ 17,6100 -0,34 % 741.744 13,04εκ.
    ΕΛΠΕ 7,7150 -2,28 % 572.751 4,42εκ.
    ΦΒΜΕΖΖ 0,0648 -0,31 % 443.655 28.690
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    AKTR 8,1400 -0,49 % 1.257.930 0,62 %
    EIS 1,5940 -3,63 % 81.613 0,53 %
    ΠΑΠ 3,0300 0,33 % 132.861 0,49 %
    ΙΝΛΟΤ 1,0920 -2,15 % 6.921.868 0,37 %
    ΠΑΙΡ 0,8800 -2,22 % 18.045 0,36 %
    ΔΕΗ 15,8700 1,08 % 1.091.186 0,30 %
    ΚΥΡΙΟ 2,0700 0,98 % 21.856 0,29 %
    ΜΠΕΛΑ 27,9600 -0,85 % 377.237 0,28 %
    ΜΕΒΑ 8,9500 -2,19 % 27.681 0,26 %
    ΕΤΕ 13,0900 -0,04 % 2.389.731 0,26 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΑΑΚ 6,9500 -8,55 % 579 10,53 %
    ΝΤΟΠΛΕΡ 0,7700 1,99 % 20.732 7,95 %
    ΜΑΘΙΟ 0,8450 0,60 % 3.494 5,36 %
    ΜΙΝ 0,6380 -0,31 % 1.234 5,00 %
    ΝΑΥΠ 1,3950 -0,71 % 7.632 4,98 %
    ΚΟΡΔΕ 0,4680 0,00 % 2.263 4,91 %
    ΕΛΛΑΚΤΩΡ 1,6300 2,26 % 390.382 4,77 %
    ΙΝΤΕΚ 5,8900 -0,17 % 20.994 4,58 %
    ΚΕΚΡ 1,9800 -1,98 % 4.542 4,46 %
    ΜΕΒΑ 8,9500 -2,19 % 27.681 4,37 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%