Συνεχης ενημερωση

TITAN S.A. (TITC)

53,2000 €

-0,5000 (-0,93%)

Άνοιγμα 53,4000
Υψηλό 53,9000
Χαμηλό 52,9000

Όγκος 112.018
Τζίρος 5.976.115 €
Πράξεις 1.639

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/12/2019	18,8200	1,07%	18,5600	18,8200	18,5000	11.184	209.608,18
20/12/2019	18,6200	-0,64%	18,5600	18,8600	18,3000	75.066	1.396.000,96
19/12/2019	18,7400	0,75%	18,6000	18,7600	18,3400	50.426	937.240,50
18/12/2019	18,6000	-0,32%	18,5000	18,8400	18,3800	35.825	663.997,38
17/12/2019	18,6600	2,53%	18,4200	18,7000	18,4200	94.758	1.767.425,88
16/12/2019	18,2000	-2,15%	18,6000	18,7000	18,2000	49.735	918.526,42
13/12/2019	18,6000	0,00%	18,4000	18,6600	18,3200	86.510	1.605.453,86
12/12/2019	18,6000	0,00%	18,4600	18,6400	18,3600	30.101	556.667,66
11/12/2019	18,6000	3,22%	18,2200	18,6000	18,1800	26.786	495.119,16
10/12/2019	18,0200	-0,66%	18,4000	18,5400	18,0200	59.543	1.087.389,56
09/12/2019	18,1400	-1,95%	18,4600	18,5800	18,1400	38.178	701.918,96
06/12/2019	18,5000	1,09%	18,3000	18,5000	18,2400	39.556	727.799,06
05/12/2019	18,3000	-0,11%	18,3400	18,4600	18,1200	23.766	436.333,34
04/12/2019	18,3200	-0,22%	18,1000	18,4800	18,1000	21.834	400.477,22
03/12/2019	18,3600	0,44%	18,3600	18,5000	17,9800	58.799	1.071.517,70
02/12/2019	18,2800	-0,87%	18,3800	18,4600	18,2800	29.266	538.243,30
29/11/2019	18,4400	-0,75%	18,3000	18,6000	18,1800	49.660	912.115,42
28/11/2019	18,5800	0,00%	18,4000	18,6000	18,2400	14.653	270.407,30
27/11/2019	18,5800	1,31%	18,3200	18,5800	18,2200	28.216	521.331,08
26/11/2019	18,3400	-1,29%	18,5800	18,7000	18,1800	223.735	4.109.869,38
25/11/2019	18,5800	-0,64%	18,7600	18,9000	18,3800	26.190	487.142,48
22/11/2019	18,7000	1,74%	18,5800	18,7000	18,4400	20.217	375.184,34
21/11/2019	18,3800	-1,08%	18,4000	18,6800	18,2600	20.944	386.941,98
20/11/2019	18,5800	0,11%	18,4200	18,6600	18,2800	29.898	554.475,90
19/11/2019	18,5600	0,87%	18,1800	18,5600	18,1800	35.258	649.124,76
18/11/2019	18,4000	0,77%	18,1400	18,4400	18,1000	51.156	938.596,04
15/11/2019	18,2600	-0,22%	18,3600	18,4000	18,1800	70.446	1.285.509,02
14/11/2019	18,3000	-0,22%	18,3600	18,5200	18,2000	32.964	604.501,24
13/11/2019	18,3400	-0,33%	18,2800	18,3400	18,1000	26.082	476.758,84
12/11/2019	18,4000	-0,43%	18,2400	18,5400	18,2400	34.280	630.828,80
11/11/2019	18,4800	-0,11%	18,5800	18,7000	18,2200	19.795	364.463,86
08/11/2019	18,5000	2,66%	18,4000	18,5600	18,2000	21.245	390.628,54
07/11/2019	18,0200	0,22%	17,9800	18,7600	17,8800	37.205	671.433,52
06/11/2019	17,9800	-1,75%	18,1600	18,3200	17,9000	63.854	1.153.563,54
05/11/2019	18,3000	-2,56%	18,6400	18,6400	18,2200	72.494	1.329.451,00
04/11/2019	18,7800	-0,11%	18,6200	18,8600	18,6000	18.340	343.884,32
01/11/2019	18,8000	-1,05%	18,7200	18,9000	18,7200	7.327	137.861,82
31/10/2019	19,0000	0,85%	18,8000	19,0000	18,6000	66.511	1.256.738,04
30/10/2019	18,8400	0,32%	18,6000	18,8400	18,5000	30.041	564.715,76
29/10/2019	18,7800	0,97%	18,4200	18,8000	18,4200	21.648	405.796,66
25/10/2019	18,6000	-1,06%	18,7600	18,7600	18,4400	5.972	110.927,74
24/10/2019	18,8000	0,00%	18,5800	18,8200	18,4400	19.690	368.215,98
23/10/2019	18,8000	1,08%	18,6400	18,8400	18,3000	32.956	616.078,72
22/10/2019	18,6000	0,43%	18,3000	18,6400	18,2200	51.171	944.351,22
21/10/2019	18,5200	1,54%	18,2400	18,5200	18,1600	30.425	558.231,80
18/10/2019	18,2400	1,33%	18,1800	18,2600	18,0600	18.565	337.909,66
17/10/2019	18,0000	-1,32%	17,9800	18,3000	17,9800	37.981	685.346,48
16/10/2019	18,2400	1,33%	18,0200	18,2400	18,0200	23.852	433.896,60
15/10/2019	18,0000	-1,64%	18,3000	18,3000	18,0000	24.941	451.851,08
14/10/2019	18,3000	0,66%	18,2000	18,3000	18,0600	14.413	263.076,42
11/10/2019	18,1800	-0,11%	18,3000	18,3000	18,0200	3.756	68.109,62
10/10/2019	18,2000	1,11%	17,9000	18,2000	17,9000	9.108	164.472,52
09/10/2019	18,0000	-0,11%	18,0600	18,2000	18,0000	16.102	290.910,84
08/10/2019	18,0200	0,00%	17,9400	18,4400	17,9400	28.913	522.571,08
07/10/2019	18,0200	-0,33%	18,1000	18,2000	18,0000	14.537	262.481,30
04/10/2019	18,0800	-1,09%	18,2800	18,6600	18,0600	21.323	387.982,74
03/10/2019	18,2800	-1,51%	18,4200	18,7800	18,2800	28.451	526.257,76
02/10/2019	18,5600	-0,96%	18,8800	18,8800	18,4200	37.354	695.382,76
01/10/2019	18,7400	-1,88%	19,0800	19,1600	18,7000	42.001	791.871,36
30/9/2019	19,1000	1,60%	18,8000	19,1000	18,8000	50.554	961.240,40
27/9/2019	18,8000	-1,47%	19,1400	19,1400	18,7800	31.036	588.820,92
26/9/2019	19,0800	0,42%	18,8400	19,0800	18,7200	26.400	500.625,74
25/9/2019	19,0000	1,06%	18,7200	19,0000	18,4400	20.008	378.710,60
24/9/2019	18,8000	0,21%	18,9600	18,9600	18,7000	6.891	130.111,90
23/9/2019	18,7600	-2,09%	19,1600	19,1600	18,7600	3.468	65.368,32
20/9/2019	19,1600	0,31%	18,6600	19,1600	18,6600	65.948	1.250.552,30
19/9/2019	19,1000	-0,21%	19,1400	19,1400	18,8800	7.890	150.397,40
18/9/2019	19,1400	0,63%	19,1600	19,1600	18,7000	24.352	463.953,88
17/9/2019	19,0200	0,11%	19,0800	19,0800	18,5200	94.674	1.750.246,76
16/9/2019	19,0000	3,37%	18,4800	19,0000	18,0800	54.363	1.019.000,64
13/9/2019	18,3800	1,10%	18,1600	18,3800	18,0000	76.987	1.400.370,74
12/9/2019	18,1800	-0,11%	18,1000	18,2600	17,9600	15.550	281.303,54
11/9/2019	18,2000	0,00%	18,0000	18,3000	18,0000	21.736	394.997,38
10/9/2019	18,2000	-1,30%	18,2600	18,3800	18,0400	31.112	565.444,40
09/9/2019	18,4400	-0,22%	18,2400	18,4800	18,1400	6.850	125.605,74
06/9/2019	18,4800	0,33%	18,5000	18,5400	18,2200	7.361	135.662,96
05/9/2019	18,4200	0,22%	18,3800	18,4400	18,1200	14.628	267.580,44
04/9/2019	18,3800	-0,65%	18,7600	18,7600	18,0200	27.651	506.136,04
03/9/2019	18,5000	0,54%	18,4000	18,6600	18,2200	19.961	367.577,42
02/9/2019	18,4000	-1,08%	18,2400	18,5000	18,2200	13.241	243.738,08
30/8/2019	18,6000	1,53%	18,4800	18,6600	18,2000	33.481	618.330,18
29/8/2019	18,3200	1,33%	18,0800	18,4600	18,0800	47.333	867.225,66
28/8/2019	18,0800	-0,66%	18,1000	18,4400	17,8600	54.331	990.768,06
27/8/2019	18,2000	-2,57%	18,6000	18,6600	18,2000	161.088	2.939.380,54
26/8/2019	18,6800	-1,68%	19,0000	19,0000	18,5600	23.503	439.516,76
23/8/2019	19,0000	-1,45%	19,4000	19,4400	18,8200	25.279	480.776,66
22/8/2019	19,2800	2,01%	18,9000	19,4800	18,8000	36.540	700.542,22
21/8/2019	18,9000	-0,53%	19,4200	19,4400	18,8400	15.403	292.422,10
20/8/2019	19,0000	-2,56%	19,1400	19,4400	19,0000	9.312	178.158,10
19/8/2019	19,5000	2,52%	18,7400	19,5000	18,6800	19.472	375.270,32
16/8/2019	19,0200	-0,21%	19,3800	19,3800	18,6200	77.150	1.450.686,90
14/8/2019	19,0600	-1,75%	19,5400	19,5400	19,0600	22.153	426.045,34
13/8/2019	19,4000	-1,72%	19,6200	19,7600	19,1200	34.797	681.160,90
12/8/2019	19,7400	1,02%	19,5400	19,7600	19,2600	58.993	1.159.917,82
09/8/2019	19,5400	0,62%	19,4000	19,6400	19,3800	45.517	889.604,52
08/8/2019	19,4200	3,85%	19,1800	19,5600	18,7200	58.749	1.133.629,44
07/8/2019	18,7000	-1,06%	19,2200	19,2600	18,7000	39.038	741.455,42
06/8/2019	18,9000	-0,42%	18,9800	19,3000	18,6800	36.860	699.931,16
05/8/2019	18,9800	-2,27%	19,1000	19,2800	18,6200	13.726	261.025,04
02/8/2019	19,4200	-0,21%	19,4600	19,4600	19,1200	24.654	477.973,42
01/8/2019	19,4600	-0,82%	19,6000	19,7000	19,0400	138.760	2.700.064,04
31/7/2019	19,6200	-0,51%	19,5200	19,8800	19,5200	27.464	541.993,94
30/7/2019	19,7200	-0,70%	19,8800	19,8800	19,6400	38.390	758.384,74
29/7/2019	19,8600	0,00%	19,9000	19,9400	19,6000	25.700	507.663,80
26/7/2019	19,8600	-0,20%	19,9000	19,9600	19,7400	31.021	616.254,06
25/7/2019	19,9000	3,11%	19,1800	20,0000	19,1800	128.225	2.508.162,18
24/7/2019	19,3000	-0,16%	19,3800	19,4000	19,2100	162.917	3.149.931,29
23/7/2019	19,3300	-1,88%	19,3440	19,6400	19,1900	93.040	1.807.675,11
11/4/2019	19,7000	4,23%	19,8800	19,8800	19,6600	9.810	,00
14/10/2010	18,9000	0,00%	19,4200	19,4400	18,8400	15.403	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%