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
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	-2,12%	32,3000	32,5500	32,0000	110.578	3.575.410,30
01/8/2024	33,0000	0,30%	32,9500	33,0000	32,4500	19.534	640.006,65
31/7/2024	32,9000	2,81%	32,3000	32,9000	32,3000	58.647	1.917.047,20
30/7/2024	32,0000	-1,08%	32,1000	32,7000	32,0000	31.035	999.617,10
29/7/2024	32,3500	2,37%	31,6000	32,4000	31,3500	30.808	986.030,05
26/7/2024	31,6000	0,16%	31,4000	31,8500	31,2500	35.945	1.138.158,00
25/7/2024	31,5500	-0,79%	31,2500	31,6000	31,1000	13.770	431.523,75
24/7/2024	31,8000	3,41%	31,1000	31,9500	30,8000	38.965	1.221.219,85
23/7/2024	30,7500	0,00%	30,7000	31,0500	30,6000	27.565	849.326,90
22/7/2024	30,7500	-0,16%	30,8000	30,9500	30,5000	14.544	446.724,15
19/7/2024	30,8000	-0,32%	30,9000	30,9500	30,6500	10.484	323.286,55
18/7/2024	30,9000	-1,59%	31,2500	31,4000	30,7000	69.823	2.162.023,75
17/7/2024	31,4000	0,32%	31,2500	31,4000	30,6000	32.287	998.631,30
16/7/2024	31,3000	-0,95%	30,8000	31,5000	30,8000	15.697	490.444,75
15/7/2024	31,6000	2,10%	30,9500	31,7000	30,7500	31.369	986.726,05
12/7/2024	30,9500	0,81%	30,4000	31,1000	30,4000	58.948	1.814.905,20
11/7/2024	30,7000	2,33%	30,0000	30,8000	29,9500	47.139	1.437.682,25
10/7/2024	30,0000	1,18%	29,8000	30,0000	29,8000	11.398	341.404,45
09/7/2024	29,6500	-1,00%	29,9500	30,2000	29,6000	22.023	657.890,25
08/7/2024	29,9500	3,81%	28,9000	29,9500	28,5000	59.913	1.761.380,15
05/7/2024	28,8500	-0,35%	28,8500	29,0500	28,7500	21.347	617.050,10
04/7/2024	28,9500	0,17%	28,9000	29,1000	28,7500	25.327	731.625,25
03/7/2024	28,9000	0,87%	28,6500	28,9000	28,6500	60.051	1.725.742,50
02/7/2024	28,6500	-0,69%	28,7500	29,2500	28,6500	29.421	847.773,70
01/7/2024	28,8500	-1,37%	29,1500	29,4500	28,7000	50.528	1.464.858,65
28/6/2024	29,2500	-1,52%	29,4000	29,7000	29,1500	39.645	1.165.340,55
27/6/2024	29,7000	0,51%	29,7000	29,7500	29,4500	17.197	509.155,25
26/6/2024	29,5500	2,07%	29,1500	29,6000	28,8500	39.465	1.153.215,10
25/6/2024	28,9500	-5,39%	30,5000	30,5000	28,9500	50.139	1.471.215,55
21/6/2024	30,6000	3,20%	29,5000	30,6000	29,5000	123.187	3.719.619,76
20/6/2024	29,6500	1,37%	29,5500	29,7000	29,2000	30.111	886.969,35
19/6/2024	29,2500	-2,50%	30,0500	30,1500	29,1000	46.028	1.356.050,25
18/6/2024	30,0000	3,45%	29,0000	30,0000	28,9000	46.741	1.371.668,50
17/6/2024	29,0000	-2,36%	30,0000	30,1000	28,8000	43.732	1.283.844,80
14/6/2024	29,7000	-3,10%	30,4500	30,5500	29,6500	57.358	1.721.739,15
13/6/2024	30,6500	0,49%	30,6000	30,8500	30,4500	19.723	603.941,65
12/6/2024	30,5000	0,16%	30,4500	31,1000	30,1500	44.841	1.366.281,20
11/6/2024	30,4500	-0,49%	30,8500	31,0500	30,4500	24.200	745.238,50
10/6/2024	30,6000	-1,45%	30,4000	31,0500	30,4000	22.354	688.825,80
07/6/2024	31,0500	1,80%	30,5000	31,0500	30,5000	22.020	679.876,50
06/6/2024	30,5000	-0,81%	31,0000	31,1000	30,4000	29.446	906.121,40
05/6/2024	30,7500	0,33%	30,6000	31,0000	30,4000	36.337	1.115.564,20
04/6/2024	30,6500	-0,49%	30,8000	30,8000	30,5500	21.769	666.943,05
03/6/2024	30,8000	1,65%	30,5000	30,8000	30,5000	28.379	870.091,00
31/5/2024	30,3000	-2,10%	30,8500	31,1000	30,3000	146.173	4.466.007,25
30/5/2024	30,9500	1,31%	30,6000	31,0000	30,5000	25.347	780.258,05
29/5/2024	30,5500	-0,97%	30,8000	30,8000	30,3500	50.882	1.551.201,65
28/5/2024	30,8500	-1,75%	31,4000	31,4000	30,4500	54.495	1.676.872,30
27/5/2024	31,4000	-1,26%	31,6000	31,9500	31,1500	19.610	617.800,15
24/5/2024	31,8000	-1,24%	31,8500	32,2000	31,6000	31.257	995.693,50
23/5/2024	32,2000	1,10%	31,7500	32,2000	31,7500	60.484	1.937.529,95
22/5/2024	31,8500	1,43%	31,4000	32,0500	31,0000	101.975	3.221.861,40
21/5/2024	31,4000	0,16%	31,2500	31,5500	31,0000	67.535	2.118.490,95
20/5/2024	31,3500	2,45%	30,6000	31,3500	30,4500	22.471	697.818,85
17/5/2024	30,6000	-0,97%	30,8000	30,9000	30,4000	46.527	1.428.110,95
16/5/2024	30,9000	-0,32%	31,1000	31,1000	30,6000	272.981	8.384.412,05
15/5/2024	31,0000	3,16%	30,0500	31,0000	29,9000	77.067	2.355.292,24
14/5/2024	30,0500	-3,84%	31,2500	31,2500	29,9000	83.683	2.532.753,00
13/5/2024	31,2500	-0,95%	31,5500	32,1000	31,1500	47.201	1.488.153,90
10/5/2024	31,5500	1,12%	31,6500	32,2000	31,2500	156.400	4.943.949,45
09/5/2024	31,2000	3,65%	30,3500	31,4000	30,1000	130.677	4.042.082,35
08/5/2024	30,1000	2,73%	29,3000	30,2000	29,3000	70.615	2.115.283,20
02/5/2024	29,3000	-1,51%	29,5000	29,8000	29,1500	68.366	2.016.677,40
30/4/2024	29,7500	0,68%	29,3500	29,7500	29,2000	73.295	2.164.850,65
29/4/2024	29,5500	2,60%	29,6000	29,6000	28,8000	60.246	1.765.787,05
26/4/2024	28,8000	2,49%	28,2000	28,8500	28,2000	39.122	1.115.115,40
25/4/2024	28,1000	-0,35%	28,3500	28,3500	27,7500	25.217	708.000,80
24/4/2024	28,2000	-0,53%	28,7000	28,7000	28,0500	31.114	882.129,40
23/4/2024	28,3500	4,61%	27,4000	28,3500	27,4000	69.542	1.948.758,15
22/4/2024	27,1000	2,26%	26,7500	27,3500	26,7500	36.525	990.208,55
19/4/2024	26,5000	0,38%	26,1500	26,6500	26,1500	29.981	793.069,15
18/4/2024	26,4000	1,34%	26,3500	26,4000	26,2500	27.567	725.948,90
17/4/2024	26,0500	0,19%	26,0000	26,4500	25,9000	42.521	1.114.893,15
16/4/2024	26,0000	-1,89%	26,1000	26,3500	25,9000	84.527	2.207.937,85
15/4/2024	26,5000	1,15%	26,0500	26,6500	25,9500	81.893	2.147.241,70
12/4/2024	26,2000	0,00%	26,2000	26,3000	26,1000	166.212	4.358.139,20
11/4/2024	26,2000	0,00%	26,4000	26,9500	26,1000	103.479	2.715.125,20
10/4/2024	26,2000	0,00%	26,4500	26,4500	26,1000	72.487	1.903.844,70
09/4/2024	26,2000	-0,76%	26,4000	26,4500	26,2000	17.732	466.474,15
08/4/2024	26,4000	0,76%	26,4000	26,5000	26,2000	20.279	534.431,00
05/4/2024	26,2000	0,00%	26,0000	26,3000	25,7000	34.641	903.664,70
04/4/2024	26,2000	1,16%	26,0000	26,2000	25,9500	69.427	1.810.317,25
03/4/2024	25,9000	-1,15%	25,7000	26,1500	25,6500	37.736	977.935,40
02/4/2024	26,2000	-1,32%	26,0500	26,7000	25,9000	52.736	1.386.903,45
28/3/2024	26,5500	0,00%	26,3500	26,6000	26,1000	20.634	545.950,15
27/3/2024	26,5500	0,00%	26,6000	26,7000	26,4000	72.541	1.927.649,70
26/3/2024	26,5500	0,76%	26,4000	26,6000	26,2000	48.821	1.291.769,45
22/3/2024	26,3500	0,96%	26,1000	26,3500	25,8500	21.788	570.577,30
21/3/2024	26,1000	0,77%	25,9000	26,1500	25,6000	40.917	1.060.525,60
20/3/2024	25,9000	0,97%	25,7500	25,9000	25,6000	34.566	891.287,70
19/3/2024	25,6500	0,39%	25,4500	25,8000	25,4000	39.273	1.007.195,45
15/3/2024	25,5500	0,59%	25,4500	25,7500	25,0500	71.993	1.835.426,05
14/3/2024	25,4000	0,99%	24,8500	25,4500	24,8500	38.600	969.023,75
13/3/2024	25,1500	-1,18%	25,5000	25,6500	24,9500	72.299	1.837.060,62
12/3/2024	25,4500	-1,36%	25,9000	26,0500	25,3500	52.567	1.356.746,94
11/3/2024	25,8000	-2,64%	26,5000	26,5000	25,8000	30.761	801.519,50
08/3/2024	26,5000	0,00%	26,5000	26,5500	26,2500	20.335	537.638,75
07/3/2024	26,5000	3,11%	26,0000	26,5500	25,7000	57.292	1.495.116,25
06/3/2024	25,7000	-1,15%	25,7500	26,2500	25,7000	11.819	305.642,55
05/3/2024	26,0000	0,00%	26,2500	26,2500	25,8500	29.094	757.405,15
04/3/2024	26,0000	-1,89%	26,0000	26,7000	25,9500	27.145	711.633,55
01/3/2024	26,5000	0,95%	26,1000	26,5000	26,1000	110.194	2.897.216,90
29/2/2024	26,2500	1,55%	25,7500	26,2500	25,7500	75.550	1.973.189,70
28/2/2024	25,8500	-0,96%	25,9000	25,9500	25,5500	12.499	321.530,55
27/2/2024	26,1000	0,58%	25,6500	26,1500	25,5500	24.424	632.016,61
26/2/2024	25,9500	0,78%	25,6000	26,4000	25,6000	24.935	641.921,50
23/2/2024	25,7500	-1,15%	26,4500	26,4500	25,6500	23.494	608.128,80
22/2/2024	26,0500	1,36%	26,0500	26,3000	25,9500	39.104	1.021.274,85
21/2/2024	25,7000	-0,39%	25,8000	26,3000	25,5500	30.588	792.044,55
20/2/2024	25,8000	3,41%	25,5000	25,9000	25,5000	69.794	1.797.131,30
19/2/2024	24,9500	0,60%	24,8500	25,4000	24,8500	17.544	439.125,85
16/2/2024	24,8000	0,40%	24,7000	25,1000	24,6000	31.705	788.988,50
15/2/2024	24,7000	-0,40%	24,8000	24,9500	24,6000	17.085	422.522,75
14/2/2024	24,8000	0,20%	25,0000	25,0500	24,5500	22.927	567.709,30
13/2/2024	24,7500	-2,37%	25,5000	25,5000	24,7500	39.548	987.995,25
12/2/2024	25,3500	-0,98%	25,6000	25,6000	25,1500	25.588	648.479,05
09/2/2024	25,6000	1,39%	25,7500	25,8000	25,0000	62.291	1.594.284,25
08/2/2024	25,2500	1,41%	25,3500	25,3500	24,9000	53.137	1.340.471,95
07/2/2024	24,9000	-0,40%	24,9000	25,0000	24,7500	25.733	640.494,20
06/2/2024	25,0000	2,88%	24,4000	25,0000	24,2500	70.561	1.746.848,25
05/2/2024	24,3000	0,00%	24,3000	24,5000	24,0000	16.755	406.746,65
02/2/2024	24,3000	0,41%	24,3000	24,5000	24,1500	66.975	1.633.237,15
01/2/2024	24,2000	1,47%	23,8500	24,3500	23,6500	76.882	1.851.603,35
31/1/2024	23,8500	1,92%	23,7000	23,8500	23,5500	156.452	3.679.338,10
30/1/2024	23,4000	-0,21%	23,3000	23,6000	23,3000	60.312	1.415.192,15
29/1/2024	23,4500	0,43%	23,4500	23,6000	23,1500	40.662	951.598,65
26/1/2024	23,3500	1,52%	23,0000	23,4000	22,6500	31.546	732.084,40
25/1/2024	23,0000	-0,86%	23,1500	24,0000	22,8000	100.804	2.342.888,85
24/1/2024	23,2000	2,65%	22,7000	23,5000	22,6000	68.900	1.587.033,30
23/1/2024	22,6000	1,57%	22,1500	22,7000	22,1500	41.288	931.820,85
22/1/2024	22,2500	0,45%	22,2000	22,5000	22,0000	29.540	657.208,45
19/1/2024	22,1500	-0,23%	22,3000	22,3000	21,9500	10.894	240.550,60
18/1/2024	22,2000	0,00%	22,2000	22,4000	22,0500	18.767	416.072,74
17/1/2024	22,2000	2,54%	21,4000	22,3000	21,2500	98.507	2.168.567,80
16/1/2024	21,6500	-2,26%	22,0000	22,0000	21,5000	41.847	907.795,50
15/1/2024	22,1500	-0,67%	22,2000	22,3000	21,6000	47.654	1.047.700,00
12/1/2024	22,3000	1,59%	22,0000	22,3500	21,6500	29.215	643.856,80
11/1/2024	21,9500	0,46%	21,4500	22,0000	21,4500	40.675	890.208,40
10/1/2024	21,8500	0,46%	21,7500	21,9000	21,6000	34.514	751.150,70
09/1/2024	21,7500	0,23%	21,2500	21,9000	21,2500	28.416	618.789,00
08/1/2024	21,7000	2,36%	21,2000	21,7500	20,9500	33.484	714.018,40
05/1/2024	21,2000	-0,47%	21,3000	21,5500	21,1000	29.855	636.429,15
04/1/2024	21,3000	0,24%	21,3500	21,5000	21,1500	21.592	460.811,45
03/1/2024	21,2500	-0,23%	21,4000	21,5000	20,9000	37.609	797.030,55
02/1/2024	21,3000	-0,70%	21,4500	21,5500	21,3000	17.227	368.822,25
29/12/2023	21,4500	-0,23%	21,5000	21,6500	21,4500	12.833	276.450,65
28/12/2023	21,5000	-0,92%	21,7500	21,8500	21,3500	51.629	1.113.605,10
27/12/2023	21,7000	-0,91%	21,6000	21,9000	21,6000	23.883	519.161,05
22/12/2023	21,9000	0,46%	21,9000	22,0000	21,6500	35.151	768.209,25
21/12/2023	21,8000	-0,23%	21,7000	21,9000	21,6000	23.991	521.984,80
20/12/2023	21,8500	2,10%	21,3000	21,8500	21,3000	48.237	1.049.251,60
19/12/2023	21,4000	0,23%	21,3000	21,9000	21,3000	58.708	1.268.237,05
18/12/2023	21,3500	-0,93%	21,5500	21,6500	21,1500	50.706	1.084.829,50
15/12/2023	21,5500	-0,92%	21,6500	21,8500	21,4500	80.920	1.750.127,55
14/12/2023	21,7500	1,64%	21,7000	21,9500	21,5000	108.430	2.359.380,55
13/12/2023	21,4000	0,94%	21,2500	21,4500	21,1500	65.129	1.389.248,80
12/12/2023	21,2000	1,92%	20,8000	21,5000	20,7000	100.902	2.137.030,00
11/12/2023	20,8000	5,58%	19,7000	20,9000	19,7000	114.832	2.356.341,77
08/12/2023	19,7000	-0,61%	19,8800	19,8800	19,6600	9.810	193.672,64
07/12/2023	19,8200	-0,30%	19,8800	19,9000	19,7000	9.076	179.844,52
06/12/2023	19,8800	0,51%	19,7800	19,9400	19,7000	29.117	577.627,42
05/12/2023	19,7800	0,00%	19,7800	19,9400	19,5000	32.212	635.700,10
04/12/2023	19,7800	-0,20%	19,8200	19,9400	19,7000	31.804	630.242,82
01/12/2023	19,8200	0,41%	19,7400	19,9800	19,7000	37.466	744.900,38
30/11/2023	19,7400	1,33%	19,4800	19,7400	19,3600	102.769	2.018.587,22
29/11/2023	19,4800	0,72%	19,3400	19,5200	19,2000	25.987	503.207,62
28/11/2023	19,3400	-0,82%	19,5000	19,5600	19,3200	20.502	398.041,70
27/11/2023	19,5000	1,67%	19,1000	19,5000	19,1000	45.337	879.355,12
24/11/2023	19,1800	-0,83%	19,3200	19,3200	19,0200	12.454	238.177,36
23/11/2023	19,3400	-0,41%	19,4000	19,4000	19,1600	12.508	240.996,48
22/11/2023	19,4200	2,97%	18,8600	19,4200	18,7400	47.807	915.341,56
21/11/2023	18,8600	-1,15%	19,1800	19,1800	18,6000	69.919	1.317.688,00
20/11/2023	19,0800	-0,21%	19,0000	19,1600	19,0000	34.389	656.206,14
17/11/2023	19,1200	-0,73%	19,3400	19,3800	19,1200	27.279	524.542,60
16/11/2023	19,2600	0,63%	19,1400	19,2600	18,9600	39.999	763.772,38
15/11/2023	19,1400	-0,52%	19,3000	19,4000	19,0600	38.907	748.819,08
14/11/2023	19,2400	0,63%	19,1800	19,2600	19,0400	126.206	2.417.537,02
13/11/2023	19,1200	0,53%	19,0200	19,2200	19,0000	47.047	899.734,70
10/11/2023	19,0200	-0,11%	19,0800	19,1000	18,8600	73.282	1.392.641,98
09/11/2023	19,0400	1,28%	19,0800	19,1600	18,8200	92.289	1.753.155,30
08/11/2023	18,8000	0,75%	18,8000	18,8400	18,5800	28.704	537.494,96
07/11/2023	18,6600	1,30%	18,4200	18,7400	18,3800	40.006	744.431,78
06/11/2023	18,4200	1,43%	18,2600	18,6000	18,0400	51.184	943.930,34
03/11/2023	18,1600	-0,22%	18,4600	18,4600	18,1200	36.659	669.226,80
02/11/2023	18,2000	1,56%	17,9200	18,4000	17,9200	35.685	648.253,06
01/11/2023	17,9200	1,24%	17,9800	18,1200	17,4800	29.540	528.378,12
31/10/2023	17,7000	4,86%	16,8000	17,7800	16,8000	71.718	1.257.607,54
30/10/2023	16,8800	0,48%	16,8800	16,9800	16,7000	15.186	255.831,68
27/10/2023	16,8000	0,48%	16,7200	16,9400	16,6600	33.808	568.556,80
26/10/2023	16,7200	-0,83%	16,7000	17,0000	16,6000	31.298	524.160,56
25/10/2023	16,8600	-1,29%	17,0800	17,2600	16,8600	22.162	379.023,68
24/10/2023	17,0800	0,59%	16,8000	17,4000	16,8000	63.294	1.091.401,96
23/10/2023	16,9800	1,07%	16,8800	16,9800	16,6800	63.706	1.071.755,82
20/10/2023	16,8000	-1,75%	16,8800	16,9800	16,6600	45.656	765.165,48
19/10/2023	17,1000	2,52%	16,5000	17,2800	16,5000	68.616	1.159.862,58
18/10/2023	16,6800	-1,18%	16,6800	16,9200	16,5400	21.601	361.915,50
17/10/2023	16,8800	0,00%	16,8600	16,9800	16,6000	43.278	728.838,16
16/10/2023	16,8800	-0,47%	16,9600	16,9800	16,6000	29.254	492.456,34
13/10/2023	16,9600	-0,47%	17,0400	17,0600	16,8000	21.529	364.095,76
12/10/2023	17,0400	1,43%	16,7200	17,4800	16,7200	62.061	1.067.211,92
11/10/2023	16,8000	3,45%	16,5000	16,9000	16,4000	59.512	997.017,38
10/10/2023	16,2400	2,92%	15,9800	16,4800	15,9400	44.235	716.061,58
09/10/2023	15,7800	-3,31%	16,0000	16,1800	15,7800	43.733	696.780,08
06/10/2023	16,3200	-1,45%	16,6600	16,7400	16,3200	15.080	248.177,90
05/10/2023	16,5600	-1,31%	16,8400	16,9000	16,5400	28.481	474.908,54
04/10/2023	16,7800	-1,18%	16,9800	16,9800	16,7200	23.807	400.661,98
03/10/2023	16,9800	-2,97%	17,5000	17,5000	16,9800	28.747	495.850,80
02/10/2023	17,5000	-1,13%	17,7000	17,7000	17,3600	59.716	1.044.532,12
29/9/2023	17,7000	3,87%	17,1000	17,9800	17,1000	70.571	1.238.236,12
28/9/2023	17,0400	3,02%	16,8200	17,2000	16,6000	46.800	792.444,88
27/9/2023	16,5400	-2,71%	16,9600	17,0000	16,4400	40.879	680.971,48
26/9/2023	17,0000	1,80%	16,7000	17,0000	16,6000	57.600	971.744,04
25/9/2023	16,7000	0,24%	16,6600	16,9400	16,6600	21.138	355.059,28
22/9/2023	16,6600	-0,83%	16,9800	17,0200	16,6600	41.914	704.435,34
21/9/2023	16,8000	-0,83%	16,8600	16,9400	16,6000	38.638	647.851,78
20/9/2023	16,9400	-0,82%	17,1000	17,1000	16,7800	20.097	341.277,38
19/9/2023	17,0800	-0,70%	17,2400	17,3400	16,8800	28.190	479.593,60
18/9/2023	17,2000	-2,71%	17,5600	17,5600	17,0600	11.500	199.705,20
15/9/2023	17,6800	2,31%	17,2600	17,6800	17,2600	63.034	1.110.634,88
14/9/2023	17,2800	-0,35%	17,3800	17,4600	17,1400	25.387	438.953,12
13/9/2023	17,3400	-1,37%	17,7400	17,7400	17,0200	49.574	858.325,66
12/9/2023	17,5800	-1,24%	17,6400	17,8600	17,4600	20.985	371.342,46
11/9/2023	17,8000	-0,22%	17,9200	17,9200	17,6000	45.712	811.757,54
08/9/2023	17,8400	0,68%	17,7200	17,8600	17,4200	34.081	602.420,94
07/9/2023	17,7200	-1,56%	18,0000	18,1400	17,7200	35.447	633.090,16
06/9/2023	18,0000	0,56%	17,9000	18,0000	17,8000	25.831	462.251,94
05/9/2023	17,9000	1,24%	17,8000	17,9000	17,7000	20.106	358.640,32
04/9/2023	17,6800	-2,75%	17,9600	18,1600	17,6800	23.434	420.318,10
01/9/2023	18,1800	-1,09%	18,3800	18,3800	18,0600	31.273	568.290,16
31/8/2023	18,3800	-0,33%	18,6800	18,6800	18,1600	49.967	915.853,08
30/8/2023	18,4400	2,10%	18,1600	18,4800	18,1200	18.719	343.248,86
29/8/2023	18,0600	-0,66%	18,1600	18,2800	18,0600	126.909	2.289.161,32
28/8/2023	18,1800	0,00%	18,1600	18,3600	18,1000	15.125	275.999,42
25/8/2023	18,1800	1,00%	17,9200	18,2200	17,9200	24.393	440.303,94
24/8/2023	18,0000	1,12%	17,8000	18,0800	17,8000	115.079	2.071.415,68
23/8/2023	17,8000	-1,44%	18,0000	18,0600	17,7400	21.097	377.357,54
22/8/2023	18,0600	1,69%	17,6600	18,0600	17,5400	28.943	520.043,70
21/8/2023	17,7600	0,34%	17,9800	17,9800	17,4400	22.544	402.864,22
18/8/2023	17,7000	-3,80%	18,2800	18,3000	17,7000	45.672	817.939,60
17/8/2023	18,4000	-0,97%	18,5000	18,5200	18,3000	24.713	455.918,04
16/8/2023	18,5800	0,43%	18,5000	18,6000	18,0800	30.687	562.602,76
14/8/2023	18,5000	-0,22%	18,3000	18,5400	18,2000	43.405	799.443,08
11/8/2023	18,5400	-3,03%	19,0000	19,0000	18,5400	18.379	345.098,76
10/8/2023	19,1200	0,63%	19,0000	19,1600	18,8800	90.111	1.714.523,64
09/8/2023	19,0000	0,00%	19,0600	19,0600	18,8800	39.622	752.407,08
08/8/2023	19,0000	-0,63%	19,0000	19,2000	18,9400	33.042	629.240,52
07/8/2023	19,1200	-0,31%	19,1800	19,3000	19,0600	39.642	761.369,76
04/8/2023	19,1800	0,63%	19,0800	19,1800	19,0200	68.553	1.311.078,20
03/8/2023	19,0600	2,36%	18,6000	19,0800	18,4400	47.565	895.263,74
02/8/2023	18,6200	-1,79%	18,5400	18,7800	18,3600	72.565	1.347.027,88
01/8/2023	18,9600	-0,84%	19,1200	19,2000	18,7200	75.785	1.429.521,24
31/7/2023	19,1200	0,63%	19,0000	19,1200	18,8400	84.426	1.604.371,04
28/7/2023	19,0000	-2,06%	19,4000	19,4000	18,9600	68.222	1.302.928,50
27/7/2023	19,4000	1,36%	19,4400	19,4400	19,0800	93.298	1.797.251,60
26/7/2023	19,1400	2,03%	18,8800	19,1600	18,6600	89.659	1.700.534,42
25/7/2023	18,7600	1,74%	18,4000	18,8800	18,4000	77.605	1.451.553,22
24/7/2023	18,4400	0,44%	18,2800	18,5000	18,2000	37.066	682.105,92
21/7/2023	18,3600	0,55%	18,2600	18,3600	18,0400	41.181	751.213,36
20/7/2023	18,2600	0,44%	18,1800	18,2800	18,0400	31.217	566.661,14
19/7/2023	18,1800	1,79%	17,8600	18,1800	17,4800	87.803	1.582.117,58
18/7/2023	17,8600	1,82%	17,5400	17,8800	17,5200	73.180	1.294.932,10
17/7/2023	17,5400	-0,57%	17,5000	17,6400	17,4600	35.331	620.661,84
14/7/2023	17,6400	0,11%	17,5800	17,7000	17,4800	46.659	821.535,70
13/7/2023	17,6200	-2,00%	17,9800	17,9800	17,5400	72.706	1.284.787,76
12/7/2023	17,9800	1,12%	17,7200	17,9800	17,6400	43.273	772.534,80
11/7/2023	17,7800	1,60%	17,6800	18,0000	17,6400	106.726	1.897.816,12
10/7/2023	17,5000	0,69%	17,3800	17,7800	17,1800	96.797	1.707.139,90
07/7/2023	17,3800	-0,80%	17,2600	17,4400	17,2000	49.246	852.579,48
06/7/2023	17,5200	0,00%	17,5000	17,5200	17,1800	53.480	928.968,88
05/7/2023	17,5200	-0,45%	17,5000	17,6000	17,3600	40.945	716.452,66
04/7/2023	17,6000	-0,45%	17,6000	17,7000	17,5000	62.159	1.094.292,16
03/7/2023	17,6800	1,96%	17,3400	17,6800	17,2000	36.001	625.773,50
30/6/2023	17,3400	1,05%	17,3200	17,3400	17,0600	73.060	1.259.538,06
29/6/2023	17,1600	3,00%	16,6600	17,2400	16,5800	74.910	1.264.291,66
28/6/2023	16,6600	-2,46%	16,6400	16,6600	16,4600	44.578	736.499,68
27/6/2023	17,0800	0,59%	16,9800	17,1200	16,8800	33.821	575.512,22
26/6/2023	16,9800	-1,28%	17,2000	17,2000	16,9800	44.800	764.238,36
23/6/2023	17,2000	0,23%	17,1800	17,2000	17,0600	49.308	845.988,08
22/6/2023	17,1600	0,00%	17,1200	17,1600	17,0400	13.465	230.472,18
21/6/2023	17,1600	0,94%	17,1000	17,2200	16,9800	96.814	1.656.573,56
20/6/2023	17,0000	-0,82%	17,1400	17,1400	16,8600	41.987	713.291,26
19/6/2023	17,1400	-0,35%	17,2000	17,2000	17,0600	31.939	547.484,16
16/6/2023	17,2000	2,38%	17,0600	17,2000	16,9000	155.030	2.644.656,38
15/6/2023	16,8000	-0,59%	16,9600	16,9800	16,7600	28.690	482.567,62
14/6/2023	16,9000	1,20%	16,7000	16,9400	16,6400	87.142	1.465.966,72
13/6/2023	16,7000	0,60%	16,6000	16,7000	16,5600	51.082	850.168,94
12/6/2023	16,6000	0,00%	16,6400	16,6400	16,5000	24.656	408.562,84

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.%