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
09/6/2023	16,5600	-0,84%	16,6200	16,6800	16,5000	45.987	762.174,42
08/6/2023	16,7000	1,09%	16,5200	16,7000	16,3800	87.708	1.453.889,58
07/6/2023	16,5200	0,36%	16,4600	16,6000	16,3800	60.522	998.426,48
06/6/2023	16,4600	0,37%	16,5200	16,5200	16,2800	38.376	628.375,08
02/6/2023	16,4000	0,00%	16,3600	16,5000	16,2800	22.110	362.997,58
01/6/2023	16,4000	-1,20%	16,5400	16,6000	16,3400	72.525	1.193.917,36
31/5/2023	16,6000	0,73%	16,4800	16,6400	16,2000	169.120	2.790.377,82
30/5/2023	16,4800	0,37%	16,5000	16,5000	16,2600	48.399	792.306,17
29/5/2023	16,4200	1,48%	16,3000	16,5400	16,1000	95.669	1.561.224,66
26/5/2023	16,1800	0,62%	16,0000	16,2400	16,0000	50.011	807.824,06
25/5/2023	16,0800	0,63%	16,0000	16,1000	15,8600	45.645	729.797,94
24/5/2023	15,9800	-2,20%	16,4600	16,4600	15,8800	52.091	836.482,38
23/5/2023	16,3400	-0,49%	16,4200	16,4200	16,2000	71.416	1.164.204,74
22/5/2023	16,4200	2,63%	16,5000	16,8400	16,3200	134.475	2.229.132,72
19/5/2023	16,0000	0,38%	15,9200	16,0200	15,8000	42.358	675.475,84
18/5/2023	15,9400	-0,87%	16,1000	16,1000	15,8800	74.314	1.189.222,98
17/5/2023	16,0800	-0,86%	16,1000	16,2800	15,8600	48.457	782.254,66
16/5/2023	16,2200	1,88%	15,8400	16,2800	15,7400	114.875	1.846.424,04
15/5/2023	15,9200	1,40%	15,6000	16,0000	15,5800	155.250	2.456.198,38
12/5/2023	15,7000	0,64%	15,6000	15,7000	15,4600	71.662	1.115.552,90
11/5/2023	15,6000	0,52%	15,7600	15,7800	15,3000	49.567	774.317,28
10/5/2023	15,5200	1,44%	15,3600	15,6200	15,3600	98.579	1.526.580,88
09/5/2023	15,3000	0,39%	15,2400	15,4000	15,1800	110.058	1.683.551,56
08/5/2023	15,2400	1,06%	15,0600	15,3000	15,0200	31.320	476.680,30
05/5/2023	15,0800	1,21%	14,9400	15,1200	14,9000	32.762	492.616,08
04/5/2023	14,9000	-1,19%	15,0200	15,0200	14,7600	24.094	358.880,54
03/5/2023	15,0800	-0,13%	15,1000	15,1800	15,0000	30.062	453.688,30
02/5/2023	15,1000	0,80%	14,9800	15,1000	14,8400	42.139	630.977,38
28/4/2023	14,9800	0,00%	14,8000	14,9800	14,8000	30.760	458.656,78
27/4/2023	14,9800	-0,40%	15,0400	15,0600	14,9200	16.611	248.719,88
26/4/2023	15,0400	0,00%	15,0000	15,1000	14,7600	19.937	298.168,70
25/4/2023	15,0400	0,40%	14,9800	15,1800	14,9200	28.400	426.813,72
24/4/2023	14,9800	0,67%	14,9000	15,3000	14,8600	50.315	753.853,16
21/4/2023	14,8800	-0,67%	14,9800	15,1400	14,8800	43.518	652.557,40
20/4/2023	14,9800	-0,27%	15,0600	15,0800	14,8600	57.943	867.568,14
19/4/2023	15,0200	-1,05%	15,1800	15,1800	14,9400	72.457	1.086.310,18
18/4/2023	15,1800	1,20%	15,0000	15,2000	15,0000	72.893	1.104.046,18
13/4/2023	15,0000	0,54%	15,0600	15,0600	14,9000	70.230	1.053.425,38
12/4/2023	14,9200	2,05%	14,6800	15,0400	14,6800	109.076	1.625.576,33
11/4/2023	14,6200	0,55%	14,6000	14,6800	14,5000	43.891	638.749,15
07/4/2023	14,5400	0,00%	14,5200	14,6200	14,4400	26.360	382.577,82
06/4/2023	14,5400	0,55%	14,5200	14,6200	14,4400	26.360	382.577,82
05/4/2023	14,4600	0,00%	14,4600	14,6400	14,3800	28.439	412.826,72
04/4/2023	14,4600	-0,55%	14,3600	14,6200	14,3600	273.186	3.981.237,64
03/4/2023	14,5400	-0,82%	14,6400	14,6800	14,5400	86.770	1.266.908,66
31/3/2023	14,6600	0,69%	14,6000	14,6800	14,3400	122.958	1.790.826,34
30/3/2023	14,5600	2,10%	14,3800	14,6200	14,1400	117.322	1.679.114,70
29/3/2023	14,2600	-0,42%	14,4000	14,4600	14,1600	71.965	1.026.839,16
28/3/2023	14,3200	-0,83%	14,4400	14,6000	14,2600	246.815	3.545.140,72
27/3/2023	14,4400	2,12%	14,2000	14,5000	14,2000	25.259	363.811,82
24/3/2023	14,1400	-3,28%	14,6000	14,6400	14,1400	51.411	733.086,20
23/3/2023	14,6200	2,24%	14,2600	14,6200	14,2200	53.355	771.309,02
22/3/2023	14,3000	-1,38%	14,3800	14,6800	14,2600	41.393	598.834,36
21/3/2023	14,5000	3,28%	14,1800	14,5000	14,1600	78.518	1.131.904,10
20/3/2023	14,0400	-1,96%	14,0000	14,3600	13,9600	49.337	695.320,64
17/3/2023	14,3200	-1,92%	14,8200	14,8800	14,3000	981.343	14.148.574,22
16/3/2023	14,6000	2,82%	14,2000	14,6400	14,0000	153.560	2.201.613,32
15/3/2023	14,2000	-1,80%	14,2800	14,4400	13,9200	111.355	1.577.698,52
14/3/2023	14,4600	2,70%	14,0200	14,5000	13,9000	105.054	1.486.723,84
13/3/2023	14,0800	-1,26%	14,1800	14,2600	13,6200	106.818	1.487.817,32
10/3/2023	14,2600	-0,70%	14,3200	14,3200	14,0600	70.279	998.141,22
09/3/2023	14,3600	-0,28%	14,3200	14,6000	14,3200	87.899	1.276.673,26
08/3/2023	14,4000	-0,96%	14,5400	14,6800	14,2400	96.808	1.397.540,94
07/3/2023	14,5400	-0,41%	14,5000	14,6600	14,2400	77.326	1.121.456,66
06/3/2023	14,6000	-5,32%	15,5000	15,5000	14,4200	130.677	1.929.805,70
03/3/2023	15,4200	-0,52%	15,6400	15,6600	15,2200	49.272	759.718,70
02/3/2023	15,5000	-1,40%	15,7000	15,7400	15,1200	67.898	1.045.185,18
01/3/2023	15,7200	-1,75%	15,9000	15,9000	15,7000	69.811	1.102.809,68
28/2/2023	16,0000	2,04%	15,7000	16,0000	15,6400	177.696	2.818.191,60
24/2/2023	15,6800	-0,63%	15,8000	15,8000	15,6600	56.891	893.423,48
23/2/2023	15,7800	2,20%	15,5000	15,7800	15,4600	47.430	740.198,50
22/2/2023	15,4400	-2,28%	15,7200	15,7800	15,3200	75.057	1.167.021,80
21/2/2023	15,8000	-0,38%	15,7000	15,8200	15,6400	68.863	1.083.905,28
20/2/2023	15,8600	1,54%	15,6200	15,9000	15,5600	183.359	2.895.673,40
17/2/2023	15,6200	0,26%	15,5800	15,7000	15,3800	45.588	709.852,52
16/2/2023	15,5800	1,83%	15,3000	15,7600	15,3000	158.611	2.468.147,74
15/2/2023	15,3000	2,00%	15,0000	15,4400	15,0000	139.162	2.120.548,58
14/2/2023	15,0000	1,63%	14,7600	15,1800	14,7600	82.557	1.235.950,78
13/2/2023	14,7600	1,10%	14,6000	14,8200	14,6000	78.439	1.156.878,96
10/2/2023	14,6000	-1,08%	14,7600	14,7800	14,2200	51.936	755.434,00
09/2/2023	14,7600	-0,14%	14,7800	14,8000	14,6000	30.123	444.167,18
08/2/2023	14,7800	1,51%	14,6600	14,8400	14,6200	72.663	1.073.051,74
07/2/2023	14,5600	-0,27%	14,6000	14,6800	14,5400	53.145	775.995,86
06/2/2023	14,6000	0,41%	14,5800	14,6800	14,4600	65.819	961.319,40
03/2/2023	14,5400	-0,55%	14,4200	14,6800	14,4200	37.823	551.060,84
02/2/2023	14,6200	-0,14%	14,6400	14,8000	14,5200	90.484	1.325.750,64
01/2/2023	14,6400	0,14%	14,6000	14,7000	14,4000	136.879	1.996.694,92
31/1/2023	14,6200	1,25%	14,4400	14,8800	14,3400	153.690	2.235.621,50
30/1/2023	14,4400	0,00%	14,4400	14,5200	14,3200	42.776	617.658,70
27/1/2023	14,4400	1,69%	14,1400	14,4800	14,1400	53.993	776.457,46
26/1/2023	14,2000	-1,53%	14,4400	14,6000	14,1800	44.010	631.043,12
25/1/2023	14,4200	6,66%	13,6000	14,4400	13,6000	131.617	1.852.816,44
24/1/2023	13,5200	-1,02%	13,7400	13,8000	13,5200	31.445	431.063,24
23/1/2023	13,6600	1,79%	13,6000	13,8600	13,5200	47.026	645.765,96
20/1/2023	13,4200	1,21%	13,4000	13,5400	13,3400	27.826	374.002,84
19/1/2023	13,2600	-1,78%	13,5000	13,6000	13,2600	43.101	580.311,44
18/1/2023	13,5000	-2,60%	13,8000	13,8600	13,5000	201.511	2.730.745,54
17/1/2023	13,8600	0,43%	13,7400	13,9800	13,7000	42.646	589.919,64
16/1/2023	13,8000	-0,29%	13,8000	13,8400	13,7200	23.743	327.171,08
13/1/2023	13,8400	-0,14%	13,8600	13,8800	13,7400	51.134	706.008,38
12/1/2023	13,8600	0,73%	13,7600	14,0000	13,7000	112.087	1.556.911,68
11/1/2023	13,7600	2,99%	13,4000	13,8200	13,3600	188.850	2.572.057,98
10/1/2023	13,3600	4,54%	12,8200	13,3600	12,7600	132.874	1.746.360,64
09/1/2023	12,7800	2,40%	12,4800	12,8000	12,4800	85.480	1.081.880,32
05/1/2023	12,4800	0,00%	12,4200	12,5600	12,4000	28.714	358.773,90
04/1/2023	12,4800	0,65%	12,4200	12,5000	12,3200	29.306	363.783,82
03/1/2023	12,4000	1,31%	12,2400	12,4000	12,2000	27.251	335.117,64
02/1/2023	12,2400	1,49%	12,1400	12,2400	12,0400	13.850	168.051,28
30/12/2022	12,0600	0,50%	12,0000	12,1000	11,9600	26.237	315.163,46
29/12/2022	12,0000	-1,32%	12,1200	12,2400	12,0000	25.703	311.596,30
28/12/2022	12,1600	-0,98%	12,2000	12,2200	12,1600	16.655	202.916,92
27/12/2022	12,2800	0,66%	12,3000	12,3000	12,1600	13.603	165.998,50
23/12/2022	12,2000	-0,33%	12,2000	12,2400	12,1000	47.962	583.420,90
22/12/2022	12,2400	0,49%	12,2600	12,2600	12,1200	27.804	339.335,94
21/12/2022	12,1800	-0,81%	12,2000	12,4600	12,1800	48.941	598.092,06
20/12/2022	12,2800	0,82%	12,1400	12,3400	12,1400	21.491	263.407,82
19/12/2022	12,1800	-0,33%	12,3200	12,3200	12,1400	39.430	480.264,50
16/12/2022	12,2200	0,33%	12,1800	12,2400	12,0400	67.568	820.863,16
15/12/2022	12,1800	-0,98%	12,1800	12,2600	12,1600	46.778	570.507,72
14/12/2022	12,3000	0,65%	12,2400	12,3000	12,1400	14.454	176.669,02
13/12/2022	12,2200	0,16%	12,1200	12,3000	12,1200	25.029	305.422,42
12/12/2022	12,2000	-0,81%	12,3000	12,3800	12,1600	17.849	218.083,30
09/12/2022	12,3000	0,65%	12,2400	12,3400	12,2400	9.190	113.017,42
08/12/2022	12,2200	0,00%	12,3400	12,3800	12,2000	55.636	684.630,72
07/12/2022	12,2200	0,33%	12,1800	12,2800	12,1000	57.074	693.839,92
06/12/2022	12,1800	0,00%	12,2600	12,3000	12,1400	25.469	310.430,04
05/12/2022	12,1800	-0,16%	12,2800	12,3000	12,1800	33.196	405.267,60
02/12/2022	12,2000	-1,77%	12,4600	12,6000	12,2000	52.057	640.934,90
01/12/2022	12,4200	-0,16%	12,4000	12,4800	12,3800	25.613	318.450,22
30/11/2022	12,4400	1,14%	12,3600	12,4800	12,2200	49.007	606.685,90
29/11/2022	12,3000	0,99%	12,2400	12,3800	12,1200	34.784	426.895,18
28/11/2022	12,1800	0,00%	12,2000	12,3400	12,0400	15.231	185.165,90
25/11/2022	12,1800	-0,81%	12,2800	12,3200	12,1600	24.159	295.682,48
24/11/2022	12,2800	0,33%	12,2600	12,3000	12,2000	28.955	354.568,12
23/11/2022	12,2400	0,00%	12,3000	12,3000	12,1200	30.881	377.957,40
22/11/2022	12,2400	1,16%	12,1000	12,3000	12,0600	20.381	248.587,22
21/11/2022	12,1000	0,00%	11,9000	12,1200	11,9000	9.842	118.429,20
18/11/2022	12,1000	0,83%	12,0000	12,2400	12,0000	53.221	647.981,76
17/11/2022	12,0000	0,17%	11,9800	12,1200	11,9600	20.370	244.288,76
16/11/2022	11,9800	-0,66%	12,1600	12,1800	11,8600	44.023	529.043,38
15/11/2022	12,0600	1,69%	11,8400	12,1400	11,8400	43.927	527.781,04
14/11/2022	11,8600	1,37%	11,7000	11,9000	11,7000	22.748	268.930,36
11/11/2022	11,7000	-1,68%	11,9600	12,1000	11,6600	47.399	562.057,38
10/11/2022	11,9000	-0,50%	12,0400	12,0600	11,7400	58.264	694.251,82
09/11/2022	11,9600	0,17%	11,9000	12,0600	11,8000	91.366	1.094.905,40
08/11/2022	11,9400	2,40%	11,6600	12,0000	11,6600	87.165	1.033.504,34
07/11/2022	11,6600	1,75%	11,5000	11,7200	11,4600	71.975	836.424,14
04/11/2022	11,4600	1,96%	11,2400	11,4800	11,2200	41.966	476.749,16
03/11/2022	11,2400	0,36%	11,1000	11,2400	11,0000	50.865	563.508,80
02/11/2022	11,2000	0,18%	11,2600	11,3600	11,1000	27.363	306.941,74
01/11/2022	11,1800	-1,06%	11,3200	11,3600	11,1800	27.779	312.487,94
31/10/2022	11,3000	-0,88%	11,3800	11,4600	11,2200	38.827	438.838,70
27/10/2022	11,4000	0,00%	11,4000	11,4800	11,2600	22.380	254.337,28
26/10/2022	11,4000	0,00%	11,3000	11,5000	11,3000	16.395	186.865,64
25/10/2022	11,4000	0,88%	11,2800	11,4000	11,2800	20.547	233.101,08
24/10/2022	11,3000	-0,70%	11,4200	11,5000	11,3000	49.638	563.989,42
21/10/2022	11,3800	0,18%	11,2200	11,3800	11,2200	28.877	326.630,36
20/10/2022	11,3600	0,71%	11,2600	11,3600	11,2400	20.651	232.722,82
19/10/2022	11,2800	0,36%	11,2600	11,3600	11,1800	35.028	395.155,86
18/10/2022	11,2400	1,08%	11,2000	11,2600	11,1400	51.045	571.585,08
17/10/2022	11,1200	1,65%	10,9800	11,1200	10,9800	45.007	497.320,92
14/10/2022	10,9400	1,30%	10,9000	11,0800	10,9000	63.371	696.993,22
13/10/2022	10,8000	-1,46%	10,8400	11,0600	10,7600	48.802	530.930,20
12/10/2022	10,9600	0,74%	10,8800	11,0400	10,8600	22.989	251.252,88
11/10/2022	10,8800	-1,45%	11,0600	11,0800	10,7200	29.377	321.421,34
10/10/2022	11,0400	1,28%	10,7800	11,0800	10,7800	21.136	230.021,28
07/10/2022	10,9000	-1,09%	11,0600	11,1000	10,8400	33.047	363.678,88
06/10/2022	11,0200	-2,30%	11,2800	11,3200	11,0200	22.743	253.276,58
05/10/2022	11,2800	0,89%	11,1800	11,2800	11,1000	35.121	393.766,98
04/10/2022	11,1800	1,08%	11,1800	11,3000	11,1000	33.407	374.714,76
03/10/2022	11,0600	2,03%	10,6400	11,0600	10,6400	32.522	351.875,68
30/9/2022	10,8400	1,31%	10,7800	10,9400	10,7400	24.654	266.214,44
29/9/2022	10,7000	-0,93%	10,7400	10,8200	10,6800	29.780	319.748,92
28/9/2022	10,8000	-0,18%	10,7400	10,8600	10,7000	39.167	422.705,14
27/9/2022	10,8200	0,56%	10,8400	10,9600	10,8000	31.523	342.163,32
26/9/2022	10,7600	-0,74%	10,8000	10,9200	10,6400	53.019	569.863,00
23/9/2022	10,8400	-1,09%	10,9600	11,0000	10,8400	45.495	496.606,46
22/9/2022	10,9600	-1,97%	11,0400	11,1400	10,9600	33.416	368.173,56
21/9/2022	11,1800	0,72%	10,9400	11,1800	10,9400	37.259	411.379,06
20/9/2022	11,1000	0,36%	11,2000	11,2200	10,9600	43.586	481.638,16
19/9/2022	11,0600	0,18%	11,0800	11,1600	10,9600	37.300	411.207,94
16/9/2022	11,0400	-1,95%	11,2800	11,4000	11,0400	54.300	608.078,52
15/9/2022	11,2600	-1,75%	11,5000	11,5400	11,2000	34.012	386.603,82
14/9/2022	11,4600	0,35%	11,4200	11,4600	11,2200	41.589	471.709,34
13/9/2022	11,4200	-0,70%	11,4400	11,5000	11,3000	43.995	501.990,08
12/9/2022	11,5000	2,68%	11,4800	11,5000	11,3800	23.864	272.364,02
09/9/2022	11,2000	-0,36%	11,2400	11,4800	11,2000	67.373	763.443,00
08/9/2022	11,2400	-2,09%	11,4600	11,4800	11,2000	52.926	598.986,02
07/9/2022	11,4800	-0,52%	11,4800	11,5800	11,4000	15.835	181.831,26
06/9/2022	11,5400	1,76%	11,5800	11,7000	11,4000	10.159	117.322,06
05/9/2022	11,3400	-3,74%	11,6800	11,6800	11,3000	29.564	338.604,10
02/9/2022	11,7800	1,03%	11,7200	11,7800	11,6600	24.201	283.913,70
01/9/2022	11,6600	-1,85%	11,7000	11,9000	11,6000	35.643	416.081,02
31/8/2022	11,8800	0,68%	11,8200	11,8800	11,7200	37.000	437.549,98
30/8/2022	11,8000	-2,32%	12,1400	12,2000	11,8000	41.962	503.094,56
29/8/2022	12,0800	-2,42%	12,3800	12,3800	11,9600	39.316	472.957,80
26/8/2022	12,3800	0,65%	12,3800	12,4200	12,1800	20.438	252.090,18
25/8/2022	12,3000	1,32%	12,1600	12,3400	12,0800	22.181	270.542,58
24/8/2022	12,1400	0,50%	12,1000	12,1800	11,9600	19.880	239.806,96
23/8/2022	12,0800	-1,63%	12,3000	12,3600	12,0800	41.734	507.611,66
22/8/2022	12,2800	-2,38%	12,4000	12,5200	12,2800	46.148	570.759,54
19/8/2022	12,5800	0,16%	12,5400	12,5800	12,4200	21.991	275.720,94
18/8/2022	12,5600	0,80%	12,5200	12,5600	12,3000	31.273	388.522,66
17/8/2022	12,4600	-0,95%	12,5000	12,6000	12,3800	27.179	339.726,78
16/8/2022	12,5800	3,28%	12,1800	12,6000	12,1800	33.977	424.780,16
12/8/2022	12,1800	-0,98%	12,4200	12,4200	12,0600	40.197	489.927,88
11/8/2022	12,3000	0,00%	12,4000	12,4400	12,1600	45.448	556.676,04
10/8/2022	12,3000	1,82%	12,0800	12,3000	12,0800	33.139	404.190,08
09/8/2022	12,0800	-1,31%	12,3000	12,3800	11,9800	33.700	408.621,98
08/8/2022	12,2400	2,34%	11,7800	12,2400	11,7800	26.185	314.028,48
05/8/2022	11,9600	-2,29%	12,3400	12,3400	11,9600	47.019	568.637,52
04/8/2022	12,2400	-0,49%	12,4400	12,4400	12,1200	56.018	685.855,02
03/8/2022	12,3000	1,15%	12,1600	12,4400	12,0200	74.982	916.073,62
02/8/2022	12,1600	3,23%	11,7000	12,1600	11,6400	75.477	904.179,30
01/8/2022	11,7800	5,18%	11,2000	11,8000	11,1800	110.781	1.287.028,90
29/7/2022	11,2000	1,08%	11,0800	11,3400	11,0800	239.733	2.689.323,60
28/7/2022	11,0800	0,54%	11,2000	11,2200	11,0800	45.021	500.171,94
27/7/2022	11,0200	-0,90%	11,1200	11,1800	11,0200	43.536	482.734,32
26/7/2022	11,1200	0,18%	11,1600	11,2200	11,0800	38.756	431.263,64
25/7/2022	11,1000	0,54%	11,1600	11,1600	11,0800	20.953	233.047,74
22/7/2022	11,0400	-1,08%	11,1600	11,2600	11,0400	59.139	659.020,88
21/7/2022	11,1600	0,90%	11,0000	11,1600	11,0000	42.920	474.703,40
20/7/2022	11,0600	0,00%	11,0600	11,2200	11,0400	60.658	674.475,46
19/7/2022	11,0600	-0,18%	11,0000	11,1400	10,9000	28.209	311.367,84
18/7/2022	11,0800	1,84%	10,8800	11,1000	10,8000	28.849	315.621,48
15/7/2022	10,8800	-1,09%	10,9000	11,1400	10,8800	63.487	695.726,16
14/7/2022	11,0000	-3,85%	11,3000	11,4200	10,9800	36.623	411.332,24
13/7/2022	11,4400	0,00%	11,4400	11,5000	11,1600	32.176	367.368,14
12/7/2022	11,4400	0,70%	11,1200	11,4600	11,1200	25.992	295.502,86
11/7/2022	11,3600	0,18%	11,1000	11,3800	11,1000	46.619	521.907,12
08/7/2022	11,3400	1,98%	11,3000	11,4600	11,1000	39.408	446.152,44
07/7/2022	11,1200	3,73%	10,9600	11,2800	10,8800	49.912	552.110,34
06/7/2022	10,7200	-0,56%	10,7800	11,0600	10,7200	59.562	647.616,76
05/7/2022	10,7800	-1,28%	10,9000	11,1400	10,7200	60.019	650.578,56
04/7/2022	10,9200	-1,09%	11,0400	11,1800	10,9000	33.715	371.614,64
01/7/2022	11,0400	-1,78%	11,2400	11,3200	11,0200	32.433	360.108,70
30/6/2022	11,2400	0,90%	11,1000	11,2400	11,0600	35.167	392.094,68
29/6/2022	11,1400	-0,18%	11,1600	11,2800	11,1200	36.989	413.923,32
28/6/2022	11,1600	-0,36%	11,2000	11,3000	11,1600	27.741	310.525,20
27/6/2022	11,2000	-0,88%	11,2800	11,3800	11,1800	42.593	479.544,28
24/6/2022	11,3000	0,36%	11,2200	11,4400	11,2200	47.267	535.437,86
23/6/2022	11,2600	0,54%	11,3000	11,4000	11,1600	59.143	666.833,50
22/6/2022	11,2000	-0,53%	11,2600	11,3000	11,1600	43.238	484.464,60
21/6/2022	11,2600	0,00%	11,3000	11,4800	11,2600	63.265	717.425,06
20/6/2022	11,2600	0,00%	11,3200	11,6600	11,2000	43.983	497.899,40
17/6/2022	11,2600	1,44%	11,1200	11,4400	11,1000	53.047	597.559,62
16/6/2022	11,1000	-2,46%	11,3800	11,3800	11,0000	51.223	573.470,68
15/6/2022	11,3800	-0,35%	11,4600	11,6200	11,3200	68.311	780.658,18
14/6/2022	11,4200	-4,36%	11,7400	11,7400	11,3600	72.219	828.689,20
10/6/2022	11,9400	-0,50%	11,9000	12,0000	11,7400	34.541	412.210,88
09/6/2022	12,0000	-0,66%	12,2400	12,2400	11,9200	36.891	445.026,78
08/6/2022	12,0800	-1,47%	12,2600	12,3000	12,0400	34.991	425.193,84
07/6/2022	12,2600	-0,16%	12,3800	12,4400	12,2400	33.099	408.695,88
06/6/2022	12,2800	0,00%	12,3400	12,4600	12,2400	25.180	311.045,02
03/6/2022	12,2800	-0,65%	12,4200	12,6000	12,2800	32.748	407.255,62
02/6/2022	12,3600	0,16%	12,3200	12,4600	12,2800	22.591	279.798,30
01/6/2022	12,3400	-0,32%	12,4000	12,5200	12,3400	41.023	509.432,86
31/5/2022	12,3800	-2,52%	12,6000	12,6200	12,3800	42.928	533.399,04
30/5/2022	12,7000	0,00%	12,6200	12,7800	12,6000	39.417	500.014,64
27/5/2022	12,7000	1,11%	12,5800	12,7600	12,4200	65.824	830.810,00
26/5/2022	12,5600	2,11%	12,3200	12,5800	12,0200	27.100	336.484,00
25/5/2022	12,3000	0,65%	12,2600	12,4000	12,2000	31.042	382.226,44
24/5/2022	12,2200	-0,65%	12,3400	12,6600	12,2200	22.415	276.863,66
23/5/2022	12,3000	0,49%	12,2200	12,6000	12,1800	54.448	670.342,86
20/5/2022	12,2400	0,66%	12,1600	12,3200	12,1600	21.777	266.947,74
19/5/2022	12,1600	-1,94%	12,4000	12,4000	12,0200	63.489	771.672,84
18/5/2022	12,4000	-0,64%	12,5400	12,6800	12,3000	23.737	297.057,92
17/5/2022	12,4800	4,17%	11,9800	12,4800	11,9800	29.392	363.184,94
16/5/2022	11,9800	1,35%	12,1800	12,1800	11,8400	28.649	342.663,68
13/5/2022	11,8200	-0,51%	11,9000	12,3000	11,8000	68.108	820.031,82
12/5/2022	11,8800	-4,81%	12,0800	12,3400	11,8800	51.032	619.723,58
11/5/2022	12,4800	1,30%	12,3800	12,7000	12,2200	27.335	342.836,96
10/5/2022	12,3200	0,65%	13,0000	13,0000	12,0000	76.663	948.878,48
09/5/2022	12,2400	-1,61%	12,4400	12,5000	12,2000	44.883	553.412,92
06/5/2022	12,4400	-4,16%	12,9600	13,0000	12,4000	55.309	699.438,88
05/5/2022	12,9800	-0,92%	13,1800	13,3600	12,9800	36.224	476.165,92
04/5/2022	13,1000	0,00%	13,1200	13,2000	12,9600	21.217	277.531,12
03/5/2022	13,1000	-2,53%	13,6400	13,6400	12,9800	47.619	625.457,14
29/4/2022	13,4400	1,05%	13,3800	13,5000	13,2800	31.835	426.354,62
28/4/2022	13,3000	-0,60%	13,3800	13,6000	13,3000	36.216	486.249,78
27/4/2022	13,3800	-5,11%	13,8000	13,8000	13,1600	61.679	823.070,92
26/4/2022	14,1000	-1,40%	14,3000	14,3400	14,0200	39.133	554.641,42
21/4/2022	14,3000	0,00%	14,3800	14,5000	14,2400	34.918	501.927,96
20/4/2022	14,3000	1,42%	14,1000	14,3600	14,1000	51.032	728.346,52
19/4/2022	14,1000	1,29%	14,2000	14,2200	13,9000	77.302	1.089.585,48
14/4/2022	13,9200	-0,57%	14,0000	14,1800	13,9200	30.089	422.659,52
13/4/2022	14,0000	0,29%	13,9600	14,0400	13,8000	38.572	538.532,82
12/4/2022	13,9600	0,87%	13,5800	13,9800	13,5800	60.468	837.251,54
11/4/2022	13,8400	0,00%	13,7000	13,9200	13,6000	36.471	501.454,64
08/4/2022	13,8400	6,46%	13,1600	14,1600	13,1600	221.655	3.057.815,98
07/4/2022	13,0000	0,93%	12,9400	13,2000	12,9400	35.362	461.641,68
06/4/2022	12,8800	-1,68%	13,0400	13,0600	12,8000	15.675	202.523,06
05/4/2022	13,1000	0,31%	13,0800	13,2000	13,0000	18.391	240.784,04
04/4/2022	13,0600	-3,12%	13,4800	13,4800	12,9200	89.467	1.174.757,52
01/4/2022	13,4800	0,60%	13,4000	13,4800	13,3400	14.597	195.635,16
31/3/2022	13,4000	0,60%	13,3800	13,5200	13,2800	44.993	603.155,34
30/3/2022	13,3200	-0,75%	13,4200	13,4200	13,1800	22.787	303.200,22
29/3/2022	13,4200	3,07%	13,1200	13,4800	12,9600	106.236	1.415.999,86
28/3/2022	13,0200	3,33%	12,8200	13,0200	12,6600	63.093	811.910,68
25/3/2022	12,6000	0,00%	13,1000	13,1200	12,5600	84.381	1.077.553,26

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.%