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
24/3/2022	12,6000	-4,40%	13,1000	13,1200	12,5600	84.381	1.077.553,26
23/3/2022	13,1800	-2,80%	13,5800	13,6000	13,0200	46.949	623.695,12
22/3/2022	13,5600	3,20%	13,2400	13,5600	13,1000	37.585	502.354,74
21/3/2022	13,1400	1,86%	13,1000	13,2000	12,9200	48.544	635.415,18
18/3/2022	12,9000	1,26%	12,7400	13,0600	12,6400	31.536	405.708,32
17/3/2022	12,7400	1,76%	12,6600	12,8000	12,5000	73.565	931.731,50
16/3/2022	12,5200	5,03%	12,2200	12,5200	12,0600	80.929	999.020,84
15/3/2022	11,9200	-1,32%	11,7600	12,0000	11,7000	32.576	387.724,00
14/3/2022	12,0800	1,17%	11,9400	12,1600	11,9400	54.679	659.577,30
11/3/2022	11,9400	1,53%	11,8800	12,0000	11,7800	72.910	864.981,12
10/3/2022	11,7600	-0,17%	11,8800	12,0000	11,6000	57.690	680.417,62
09/3/2022	11,7800	1,20%	11,9400	11,9800	11,6800	92.433	1.094.008,86
08/3/2022	11,6400	-1,36%	11,6400	11,6800	11,1200	117.804	1.346.484,38
04/3/2022	11,8000	-6,35%	12,6000	12,6000	11,8000	99.795	1.196.605,46
03/3/2022	12,6000	1,94%	12,3600	12,7400	12,3600	37.052	463.762,98
02/3/2022	12,3600	-2,37%	12,4000	12,4800	12,1800	57.820	714.627,08
01/3/2022	12,6600	-2,62%	12,9200	12,9800	12,5800	44.658	567.486,80
28/2/2022	13,0000	0,00%	13,0000	13,0000	12,5000	91.967	1.173.145,30
25/2/2022	13,0000	3,17%	12,9000	13,1600	12,7600	122.174	1.576.574,10
24/2/2022	12,6000	-6,94%	13,2000	13,2000	12,5000	103.831	1.331.805,94
23/2/2022	13,5400	-0,44%	13,8400	13,8400	13,5400	48.117	655.794,06
22/2/2022	13,6000	-1,45%	13,6000	13,7400	13,5200	40.549	552.167,56
21/2/2022	13,8000	-0,43%	13,9000	13,9600	13,6800	20.855	288.620,28
18/2/2022	13,8600	-0,43%	13,9200	13,9400	13,8200	12.396	172.150,96
17/2/2022	13,9200	-0,14%	13,9400	13,9600	13,8600	12.572	174.942,82
16/2/2022	13,9400	0,00%	14,0000	14,0000	13,8000	25.100	349.318,22
15/2/2022	13,9400	-0,14%	13,9600	14,1000	13,9000	22.952	320.717,12
14/2/2022	13,9600	-1,55%	14,1800	14,1800	13,8000	46.289	643.973,88
11/2/2022	14,1800	2,01%	13,9000	14,4000	13,7000	48.960	687.214,18
10/2/2022	13,9000	1,16%	13,7400	13,9000	13,7200	47.205	651.825,72
09/2/2022	13,7400	0,59%	13,8600	13,8800	13,6000	60.631	836.724,92
08/2/2022	13,6600	-1,59%	13,8400	13,9000	13,6600	42.864	589.002,42
07/2/2022	13,8800	-0,14%	13,8400	13,9800	13,8400	20.292	281.962,20
04/2/2022	13,9000	-1,70%	14,0200	14,1000	13,9000	35.191	491.232,98
03/2/2022	14,1400	-0,84%	14,0000	14,2600	14,0000	40.563	574.201,20
02/2/2022	14,2600	0,85%	14,1000	14,3000	14,0400	32.119	455.581,16
01/2/2022	14,1400	1,73%	13,9400	14,1400	13,9400	44.825	629.807,24
31/1/2022	13,9000	0,00%	14,0400	14,1000	13,8000	42.475	592.247,36
28/1/2022	13,9000	-1,70%	14,0600	14,2000	13,8200	62.664	873.809,66
27/1/2022	14,1400	-1,39%	14,3000	14,3600	14,0800	34.815	494.030,46
26/1/2022	14,3400	-0,28%	14,3600	14,5000	14,3400	31.673	455.986,56
25/1/2022	14,3800	-0,14%	14,4200	14,5800	14,3200	27.981	403.172,80
24/1/2022	14,4000	-1,50%	14,6400	14,6400	14,3400	104.610	1.508.043,68
21/1/2022	14,6200	-0,54%	14,5000	14,7200	14,4400	42.107	613.881,18
20/1/2022	14,7000	0,14%	14,6800	14,9000	14,5200	39.581	583.745,42
19/1/2022	14,6800	-0,14%	14,7000	14,7800	14,5000	26.163	382.511,76
18/1/2022	14,7000	-0,41%	14,6000	14,9000	14,5000	37.258	545.265,74
17/1/2022	14,7600	-0,94%	14,6200	14,9400	14,6200	43.878	647.513,58
14/1/2022	14,9000	1,36%	14,6000	14,9200	14,5200	21.549	318.179,34
13/1/2022	14,7000	-0,41%	14,8200	14,9400	14,6200	62.726	929.190,54
12/1/2022	14,7600	3,22%	14,3400	14,8200	14,3000	83.015	1.208.044,76
11/1/2022	14,3000	0,42%	14,2400	14,3000	14,2000	30.279	431.479,26
10/1/2022	14,2400	1,14%	14,0400	14,3600	14,0400	36.115	512.879,96
07/1/2022	14,0800	1,00%	13,8000	14,1400	13,8000	36.310	508.703,00
05/1/2022	13,9400	1,60%	13,7200	13,9800	13,7000	37.346	518.029,88
04/1/2022	13,7200	1,18%	13,6200	13,8000	13,5800	82.450	1.127.867,24
03/1/2022	13,5600	1,35%	13,5000	13,7200	13,4400	38.640	525.421,00
31/12/2021	13,3800	1,06%	13,4800	13,4800	13,3200	13.274	177.589,42
30/12/2021	13,2400	-1,05%	13,4600	13,4600	13,2400	32.354	432.145,34
29/12/2021	13,3800	-0,15%	13,3200	13,4800	13,3200	30.146	404.192,50
28/12/2021	13,4000	0,00%	13,4400	13,5000	13,3600	19.534	262.493,48
27/12/2021	13,4000	1,06%	13,3000	13,5600	13,3000	27.498	369.852,34
23/12/2021	13,2600	0,15%	13,2400	13,4400	13,1400	36.002	478.392,70
22/12/2021	13,2400	-0,15%	13,2200	13,4800	13,2200	30.408	405.743,76
21/12/2021	13,2600	-0,15%	13,3200	13,5200	13,2600	29.867	399.848,64
20/12/2021	13,2800	-1,34%	13,3800	13,3800	13,2600	56.695	753.120,30
17/12/2021	13,4600	-1,32%	13,6400	13,6400	13,4200	45.555	613.516,48
16/12/2021	13,6400	1,19%	13,6000	13,7000	13,5800	30.092	410.563,38
15/12/2021	13,4800	0,00%	13,4800	13,5800	13,4200	55.368	747.058,06
14/12/2021	13,4800	-1,89%	13,7400	13,7800	13,4600	73.868	1.003.593,18
13/12/2021	13,7400	-0,58%	13,9200	13,9800	13,7200	49.836	692.023,86
10/12/2021	13,8200	0,29%	13,8000	13,8800	13,7400	42.737	590.801,18
09/12/2021	13,7800	0,15%	13,7600	13,9200	13,7600	49.259	682.059,76
08/12/2021	13,7600	1,33%	13,7400	13,8200	13,6000	65.754	902.682,66
07/12/2021	13,5800	0,44%	13,7000	13,8000	13,5200	55.810	761.845,78
06/12/2021	13,5200	-0,59%	13,7800	13,8000	13,5000	34.155	467.221,62
03/12/2021	13,6000	-0,29%	13,7400	13,8200	13,5000	83.751	1.142.166,82
02/12/2021	13,6400	-1,30%	13,9400	13,9800	13,6000	38.308	525.665,54
01/12/2021	13,8200	0,58%	13,8800	14,0200	13,8200	32.658	455.032,44
30/11/2021	13,7400	-2,41%	14,0000	14,0600	13,7400	64.366	891.202,50
29/11/2021	14,0800	2,77%	13,8000	14,0800	13,7000	25.168	349.514,42
26/11/2021	13,7000	-4,20%	14,0000	14,1000	13,7000	67.189	932.801,00
25/11/2021	14,3000	0,28%	14,2600	14,4200	14,2200	64.211	917.319,02
24/11/2021	14,2600	-1,66%	14,5200	14,6200	14,2600	37.301	536.775,06
23/11/2021	14,5000	-1,63%	14,6600	14,7000	14,5000	23.061	336.444,54
22/11/2021	14,7400	-0,81%	14,8600	14,8600	14,7000	24.185	356.986,72
19/11/2021	14,8600	-0,40%	14,9800	14,9800	14,7800	26.577	394.661,24
18/11/2021	14,9200	-0,53%	15,0000	15,1200	14,8600	73.670	1.105.419,10
17/11/2021	15,0000	1,49%	14,8600	15,0200	14,8200	30.808	459.972,40
16/11/2021	14,7800	-0,94%	14,9400	15,0000	14,7800	39.439	586.644,74
15/11/2021	14,9200	-0,80%	15,1200	15,1400	14,9200	27.927	420.143,32
12/11/2021	15,0400	0,00%	14,8400	15,0400	14,8400	15.232	228.290,92
11/11/2021	15,0400	0,27%	15,0000	15,1800	15,0000	20.874	314.850,48
10/11/2021	15,0000	-1,19%	15,2000	15,2000	14,9800	20.662	311.119,14
09/11/2021	15,1800	-0,26%	15,2200	15,2600	15,0800	40.337	613.072,44
08/11/2021	15,2200	2,70%	15,0200	15,2200	14,9800	46.016	694.376,64
05/11/2021	14,8200	-1,46%	15,0200	15,1800	14,8200	30.417	455.719,28
04/11/2021	15,0400	-0,79%	15,1000	15,2600	15,0200	28.357	429.708,82
03/11/2021	15,1600	0,66%	15,1000	15,1600	15,0400	44.223	667.870,16
02/11/2021	15,0600	-0,40%	15,1200	15,1400	14,9400	35.741	537.995,90
01/11/2021	15,1200	0,80%	15,0000	15,2200	15,0000	28.495	430.304,38
29/10/2021	15,0000	-0,40%	14,8400	15,1800	14,8400	53.763	811.277,84
27/10/2021	15,0600	-0,26%	15,1800	15,1800	14,9600	15.500	232.854,36
26/10/2021	15,1000	-0,92%	15,2400	15,2400	15,0000	23.408	353.374,24
25/10/2021	15,2400	1,06%	15,0200	15,2400	15,0200	12.373	187.465,08
22/10/2021	15,0800	-0,40%	15,1600	15,1800	15,0600	15.978	241.769,72
21/10/2021	15,1400	-0,39%	15,2400	15,2600	15,1200	13.215	200.544,66
20/10/2021	15,2000	-0,26%	15,1600	15,3000	15,1400	30.527	465.118,80
19/10/2021	15,2400	1,74%	14,9800	15,2400	14,9400	29.931	453.423,80
18/10/2021	14,9800	-0,79%	15,1000	15,1000	14,9800	22.930	344.840,16
15/10/2021	15,1000	0,67%	15,0400	15,2200	15,0000	29.465	444.375,24
14/10/2021	15,0000	1,49%	14,7800	15,1000	14,7800	42.629	639.220,14
13/10/2021	14,7800	-0,81%	14,8200	14,9200	14,7600	20.496	304.723,94
12/10/2021	14,9000	1,22%	14,7400	14,9400	14,5800	25.773	379.222,48
11/10/2021	14,7200	-1,21%	14,9200	14,9200	14,7200	16.173	239.168,00
08/10/2021	14,9000	-0,27%	14,9600	15,0400	14,7600	20.754	309.902,66
07/10/2021	14,9400	1,63%	14,9400	14,9400	14,6400	22.104	326.880,32
06/10/2021	14,7000	-0,68%	14,6200	15,2000	14,5400	269.535	4.008.800,10
05/10/2021	14,8000	1,37%	14,6000	15,0000	14,4000	207.764	3.047.341,14
04/10/2021	14,6000	1,53%	14,4200	14,6800	14,4000	56.265	820.137,32
01/10/2021	14,3800	-0,14%	14,2000	14,5000	14,2000	43.287	621.960,14
30/9/2021	14,4000	-0,41%	14,5000	14,7200	14,2400	42.711	618.593,82
29/9/2021	14,4600	-0,28%	14,4200	14,6000	14,3600	51.134	740.009,32
28/9/2021	14,5000	-3,33%	14,9600	14,9800	14,4600	51.962	760.471,58
27/9/2021	15,0000	-1,96%	15,1200	15,4600	14,8600	22.192	334.585,30
24/9/2021	15,3000	-0,39%	15,3400	15,4400	15,0600	36.403	554.802,38
23/9/2021	15,3600	-1,03%	15,5000	15,8200	15,1600	51.371	796.910,26
22/9/2021	15,5200	-1,02%	15,7000	15,7000	15,5200	67.279	1.047.084,22
21/9/2021	15,6800	-0,13%	15,7000	15,8600	15,5600	84.908	1.331.398,56
20/9/2021	15,7000	-1,26%	15,8400	15,8600	15,4000	205.607	3.232.148,08
17/9/2021	15,9000	-0,62%	16,0000	16,1000	15,9000	37.287	595.853,60
16/9/2021	16,0000	0,76%	15,8000	16,0800	15,8000	20.827	332.468,96
15/9/2021	15,8800	0,51%	15,9800	15,9800	15,7600	41.661	658.933,88
14/9/2021	15,8000	-0,63%	15,7400	15,9000	15,7000	11.937	188.672,68
13/9/2021	15,9000	0,13%	15,8800	16,0000	15,7200	15.745	248.844,44
10/9/2021	15,8800	-0,50%	15,9400	16,0200	15,7000	21.030	333.561,18
09/9/2021	15,9600	0,13%	15,9000	16,0200	15,8000	18.928	300.734,66
08/9/2021	15,9400	-0,13%	15,8000	16,1000	15,8000	19.487	310.572,80
07/9/2021	15,9600	-0,62%	16,1000	16,1000	15,9400	14.944	238.977,52
06/9/2021	16,0600	0,50%	15,9000	16,1000	15,8200	9.404	150.811,94
03/9/2021	15,9800	-0,87%	15,9600	16,1600	15,9000	6.751	108.028,50
02/9/2021	16,1200	0,75%	16,0600	16,1200	15,9000	19.495	311.837,70
01/9/2021	16,0000	0,63%	16,1000	16,1400	15,9400	25.037	401.364,14
31/8/2021	15,9000	-2,69%	16,3000	16,3400	15,9000	66.062	1.060.462,22
30/8/2021	16,3400	2,13%	16,0000	16,3400	16,0000	43.853	711.663,82
27/8/2021	16,0000	-1,84%	16,1200	16,3400	15,7000	25.011	402.072,86
26/8/2021	16,3000	0,12%	16,2000	16,4000	16,2000	46.698	760.554,00
25/8/2021	16,2800	0,37%	16,2000	16,3400	16,1200	17.572	285.162,30
24/8/2021	16,2200	1,37%	16,0400	16,2200	16,0400	11.054	178.133,78
23/8/2021	16,0000	1,01%	15,7800	16,0800	15,7800	17.986	287.897,60
20/8/2021	15,8400	-0,25%	15,8400	16,1600	15,8400	20.981	334.517,34
19/8/2021	15,8800	-1,61%	16,0800	16,0800	15,8000	14.865	236.377,04
18/8/2021	16,1400	0,12%	16,1600	16,2000	16,0600	7.754	124.962,04
17/8/2021	16,1200	-0,49%	16,2200	16,2600	16,0400	21.760	350.879,54
16/8/2021	16,2000	-0,98%	16,3600	16,3600	16,1400	10.995	178.371,94
13/8/2021	16,3600	-0,37%	16,4200	16,5000	16,2600	17.488	285.456,88
12/8/2021	16,4200	1,86%	16,2000	16,6200	16,1600	20.740	341.896,06
11/8/2021	16,1200	-0,25%	16,3200	16,3200	16,1200	31.366	509.542,90
10/8/2021	16,1600	-0,62%	16,3000	16,3000	16,1600	8.144	132.022,68
09/8/2021	16,2600	0,99%	16,0000	16,3200	16,0000	12.566	204.107,72
06/8/2021	16,1000	-0,74%	16,1000	16,3200	16,1000	6.255	100.956,58
05/8/2021	16,2200	1,00%	16,0800	16,4200	16,0800	37.864	614.808,12
04/8/2021	16,0600	0,88%	16,0400	16,1400	15,9600	15.591	250.421,88
03/8/2021	15,9200	-0,87%	16,0200	16,2200	15,9200	20.265	324.133,70
02/8/2021	16,0600	0,63%	16,0000	16,1000	15,8800	15.734	251.489,96
30/7/2021	15,9600	-2,21%	16,2200	16,2400	15,8800	39.236	627.074,24
29/7/2021	16,3200	-0,12%	16,3800	16,5200	16,2600	26.135	428.953,22
28/7/2021	16,3400	0,86%	16,3000	16,4000	16,0800	13.970	226.559,30
27/7/2021	16,2000	-0,25%	16,2000	16,4200	16,0600	22.309	363.855,62
26/7/2021	16,2400	1,50%	16,0000	16,2400	16,0000	6.985	112.461,72
23/7/2021	16,0000	0,13%	16,1000	16,2400	15,9000	10.675	171.282,80
22/7/2021	15,9800	-0,75%	16,1000	16,3400	15,7800	31.888	513.707,52
21/7/2021	16,1000	4,41%	15,4400	16,1000	15,4200	14.659	232.968,54
20/7/2021	15,4200	0,52%	15,3400	15,6000	15,3400	9.488	146.676,20
19/7/2021	15,3400	-1,79%	15,3000	15,5200	15,2200	41.238	632.501,32
16/7/2021	15,6200	0,13%	15,5400	15,7000	15,5000	62.831	979.602,42
15/7/2021	15,6000	-1,27%	15,8200	15,8200	15,5000	14.259	222.636,84
14/7/2021	15,8000	-0,50%	16,0000	16,1800	15,8000	31.501	503.219,76
13/7/2021	15,8800	-1,37%	16,0800	16,1000	15,8000	46.169	736.202,00
12/7/2021	16,1000	0,25%	16,1400	16,1400	15,9200	33.987	544.187,00
09/7/2021	16,0600	1,65%	15,9800	16,1400	15,9400	9.913	159.064,00
08/7/2021	15,8000	-2,23%	16,1000	16,1400	15,4800	45.343	716.733,00
07/7/2021	16,1600	-0,25%	16,3400	16,5000	16,1600	27.753	450.086,00
06/7/2021	16,2000	0,87%	16,1200	16,3800	15,9600	78.300	1.258.929,00
05/7/2021	16,0600	-1,11%	16,3000	16,3000	16,0000	11.493	185.532,00
02/7/2021	16,2400	-1,58%	16,5400	16,5400	16,2400	10.897	178.228,00
01/7/2021	16,5000	0,86%	16,2400	16,5200	16,2400	42.403	698.891,00
30/6/2021	16,3600	-0,61%	16,4200	16,7200	16,3600	59.345	979.944,00
29/6/2021	16,4600	-2,02%	16,8000	16,8000	16,4600	15.609	258.522,00
28/6/2021	16,8000	1,82%	16,8400	16,8400	16,5200	10.976	183.359,00
25/6/2021	16,5000	-1,08%	16,6800	16,7800	16,4000	48.201	801.211,00
24/6/2021	16,6800	0,48%	16,6000	16,8000	16,5800	89.779	1.498.592,00
23/6/2021	16,6000	-1,78%	17,0000	17,1000	16,6000	20.335	342.521,00
22/6/2021	16,9000	-0,59%	17,0000	17,1600	16,8600	3.270	55.735,00
18/6/2021	17,0000	-0,70%	17,1000	17,1000	16,9000	12.415	210.572,00
17/6/2021	17,1200	1,66%	16,9000	17,2000	16,9000	32.283	551.404,00
16/6/2021	16,8400	-0,12%	16,9600	16,9800	16,8000	24.951	421.350,00
15/6/2021	16,8600	-0,59%	17,0000	17,0400	16,8200	16.893	285.787,00
14/6/2021	16,9600	-0,59%	17,0600	17,1200	16,8800	23.703	402.167,00
11/6/2021	17,0600	-1,27%	17,2800	17,3000	17,0600	18.565	318.553,00
10/6/2021	17,2800	0,35%	17,2000	17,3600	17,1600	19.512	336.674,00
09/6/2021	17,2200	-0,46%	17,3400	17,3400	17,2000	78.488	1.354.807,00
08/6/2021	17,3000	0,46%	17,2000	17,3400	17,2000	405.836	6.885.097,00
07/6/2021	17,2200	-0,69%	17,3400	17,4800	17,1600	11.256	194.949,00
04/6/2021	17,3400	-0,80%	17,2400	17,5000	17,2200	12.802	222.509,00
03/6/2021	17,4800	-0,11%	17,3600	17,5800	17,3600	30.866	539.840,00
02/6/2021	17,5000	-0,57%	17,6000	17,6000	17,4400	21.581	377.657,00
01/6/2021	17,6000	-0,68%	17,7200	17,8000	17,5800	9.558	168.796,00
31/5/2021	17,7200	1,26%	17,5000	17,7600	17,5000	18.536	328.069,00
28/5/2021	17,5000	1,51%	17,3800	17,7000	17,3600	14.359	251.290,00
27/5/2021	17,2400	-1,49%	17,5200	17,5200	17,2200	43.682	755.451,00
26/5/2021	17,5000	-1,46%	17,7800	17,8000	17,4000	41.682	733.736,00
25/5/2021	17,7600	0,00%	17,8000	18,0400	17,7600	106.368	1.901.489,00
24/5/2021	17,7600	-0,56%	17,9400	17,9400	17,6600	37.680	668.605,00
21/5/2021	17,8600	2,53%	17,4800	17,8600	17,3000	111.442	1.954.515,00
20/5/2021	17,4200	0,23%	17,3800	17,4600	17,1800	63.177	1.098.742,00
19/5/2021	17,3800	0,35%	17,3200	17,4600	17,2000	121.060	2.098.902,00
18/5/2021	17,3200	1,17%	17,2200	17,4600	17,2000	46.052	799.121,00
17/5/2021	17,1200	-2,62%	17,5800	17,5800	17,0000	30.775	529.887,00
14/5/2021	17,5800	2,93%	17,0800	17,5800	17,0800	43.681	759.316,00
13/5/2021	17,0800	-0,70%	17,1000	17,3000	17,0200	57.145	979.800,00
12/5/2021	17,2000	0,70%	17,0800	17,2000	16,9000	36.871	628.427,00
11/5/2021	17,0800	-0,93%	17,0000	17,1200	16,8000	39.955	677.446,00
10/5/2021	17,2400	1,53%	16,9800	17,4200	16,8200	41.002	701.475,00
07/5/2021	16,9800	2,54%	16,5600	16,9800	16,4400	92.268	1.544.808,00
06/5/2021	16,5600	-1,90%	17,1000	17,1000	16,5600	37.536	631.876,00
05/5/2021	16,8800	-1,29%	17,1000	17,1000	16,6200	23.326	392.884,00
29/4/2021	17,1000	2,03%	16,8000	17,1000	16,6200	21.431	362.400,00
28/4/2021	16,7600	1,58%	16,8600	16,8600	16,5000	23.531	390.700,00
27/4/2021	16,5000	-3,28%	16,7900	16,7900	16,5000	40.679	691.921,00
26/4/2021	17,0600	1,55%	17,2800	17,2800	16,9600	41.948	718.276,00
23/4/2021	16,8000	1,08%	16,8600	16,9600	16,7000	24.923	419.022,00
22/4/2021	16,6200	1,96%	16,3000	17,1400	16,2400	81.289	1.367.126,00
21/4/2021	16,3000	0,12%	16,2000	16,4400	16,1400	43.813	713.940,00
20/4/2021	16,2800	0,25%	16,2400	16,3600	16,1600	20.374	331.151,00
19/4/2021	16,2400	-2,17%	16,6200	16,7400	16,1400	49.351	810.963,00
16/4/2021	16,6000	-2,35%	17,0800	17,0800	16,5600	55.863	938.679,00
15/4/2021	17,0000	1,43%	16,7800	17,0400	16,7600	64.296	1.090.681,00
14/4/2021	16,7600	-0,36%	16,8200	16,8400	16,6400	64.636	1.082.944,00
13/4/2021	16,8200	0,36%	16,8800	16,9400	16,6600	103.822	1.748.607,00
12/4/2021	16,7600	0,36%	16,7800	16,8800	16,7000	45.796	768.104,00
09/4/2021	16,7000	0,24%	16,5800	16,7800	16,5800	42.775	712.109,00
08/4/2021	16,6600	0,36%	16,7000	16,7400	16,5000	72.010	1.195.952,00
07/4/2021	16,6000	0,36%	16,5600	16,6800	16,5000	95.423	1.583.143,00
06/4/2021	16,5400	1,47%	16,4800	16,6000	16,2200	67.267	1.107.071,00
01/4/2021	16,3000	1,88%	16,0800	16,3400	15,9600	40.012	645.895,00
31/3/2021	16,0000	0,25%	15,9600	16,0200	15,7200	41.394	658.580,00
30/3/2021	15,9600	3,50%	15,4200	15,9600	15,4200	63.978	1.009.012,00
29/3/2021	15,4200	2,94%	15,0000	15,6000	15,0000	61.436	947.337,00
26/3/2021	14,9800	2,18%	14,8400	14,9800	14,7800	38.104	567.771,00
24/3/2021	14,6600	-0,68%	14,7600	14,8600	14,6600	15.657	230.959,00
23/3/2021	14,7600	1,37%	14,6800	14,9600	14,4800	59.851	884.437,00
22/3/2021	14,5600	1,53%	14,4200	14,5800	14,3400	29.116	422.734,00
19/3/2021	14,3400	-0,14%	14,3200	14,5800	14,2800	25.697	369.503,00
18/3/2021	14,3600	-1,24%	14,5200	14,6000	14,3600	38.762	562.754,00
17/3/2021	14,5400	0,00%	14,5600	14,6000	14,4800	31.079	451.850,00
16/3/2021	14,5400	0,00%	14,5400	14,6200	14,4800	63.869	929.140,00
12/3/2021	14,5400	-0,14%	14,3600	14,6000	14,3600	15.582	226.632,00
11/3/2021	14,5600	0,00%	14,4000	14,6200	14,4000	29.271	426.105,00
10/3/2021	14,5600	0,14%	14,3600	14,6000	14,3600	14.360	208.106,00
09/3/2021	14,5400	0,83%	14,3400	14,5800	14,3400	32.796	475.770,00
08/3/2021	14,4200	-1,10%	14,2400	14,6000	14,2400	17.906	259.354,00
05/3/2021	14,5800	0,00%	14,3400	14,6200	14,3400	56.771	820.430,00
04/3/2021	14,5800	1,25%	14,4000	14,5800	14,3200	14.171	205.527,00
03/3/2021	14,4000	0,14%	14,3000	14,6000	14,3000	58.378	845.012,00
02/3/2021	14,3800	0,00%	14,3800	14,4800	14,3000	28.404	409.037,00
01/3/2021	14,3800	2,71%	14,0000	14,3800	14,0000	54.431	776.780,00
26/2/2021	14,0000	-0,57%	13,8000	14,0200	13,8000	44.069	614.932,00
25/2/2021	14,0800	0,14%	14,0600	14,2000	13,8600	28.265	396.128,00
24/2/2021	14,0600	-0,42%	14,0200	14,2200	14,0000	15.514	218.882,00
23/2/2021	14,1200	-0,14%	14,2000	14,2200	13,9200	18.364	257.521,00
22/2/2021	14,1400	-0,42%	13,9000	14,2200	13,9000	7.469	105.603,00
19/2/2021	14,2000	1,28%	14,2400	14,2600	14,0400	17.604	249.219,00
18/2/2021	14,0200	-2,50%	14,3800	14,3800	14,0200	60.628	861.230,00
17/2/2021	14,3800	-0,42%	14,4400	14,4400	14,1200	23.007	328.103,00
16/2/2021	14,4400	0,28%	14,5000	14,5400	14,3200	14.204	205.329,00
15/2/2021	14,4000	1,12%	14,3800	14,5600	14,2800	52.669	762.134,00
12/2/2021	14,2400	0,28%	14,1400	14,4000	14,1400	29.584	423.283,00
11/2/2021	14,2000	0,85%	14,0800	14,4600	14,0800	32.141	458.758,00
10/2/2021	14,0800	0,43%	14,0000	14,1800	13,9600	11.590	163.124,00
09/2/2021	14,0200	-3,97%	14,6000	14,6000	14,0200	21.477	307.081,00
08/2/2021	14,6000	4,29%	14,2800	14,6000	14,0000	20.634	295.049,00
05/2/2021	14,0000	-0,85%	14,1200	14,4200	14,0000	17.914	253.272,00
04/2/2021	14,1200	-1,94%	14,3000	14,4200	14,1200	16.985	241.428,00
03/2/2021	14,4000	0,42%	14,4800	14,4800	14,2600	42.447	609.389,00
02/2/2021	14,3400	0,28%	14,3000	14,6000	14,3000	46.227	669.434,00
01/2/2021	14,3000	-1,24%	14,5000	14,5000	14,1600	30.704	439.783,00
29/1/2021	14,4800	-0,14%	14,1200	14,4800	14,1200	37.597	539.016,00
28/1/2021	14,5000	0,83%	14,1000	14,5000	13,9000	79.716	1.132.570,00
27/1/2021	14,3800	-2,57%	14,7600	14,7600	14,0200	112.132	1.611.343,00
26/1/2021	14,7600	1,10%	14,6800	14,9800	14,4800	42.908	630.579,00
25/1/2021	14,6000	-1,08%	14,8000	14,8000	14,5000	47.368	691.964,00
22/1/2021	14,7600	-1,20%	14,9400	14,9400	14,6600	44.045	648.249,00
21/1/2021	14,9400	0,00%	15,0000	15,0400	14,7600	23.241	346.131,00
20/1/2021	14,9400	0,27%	14,9800	15,0400	14,7800	19.914	296.563,00
19/1/2021	14,9000	1,92%	14,8000	15,0400	14,7200	84.411	1.260.754,00
18/1/2021	14,6200	-1,75%	14,8800	14,8800	14,6200	34.538	507.640,00
15/1/2021	14,8800	-0,13%	14,9000	14,9200	14,8000	85.917	1.275.060,00
14/1/2021	14,9000	0,13%	14,8800	15,0200	14,8400	60.397	901.597,00
13/1/2021	14,8800	0,00%	14,6000	14,9200	14,6000	33.815	500.955,00

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.%