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
12/1/2021	14,6000	0,00%	14,5600	14,8200	14,5000	70.150	1.025.928,00
11/1/2021	14,6000	0,00%	14,6000	14,6400	14,4000	77.381	1.125.795,00
08/1/2021	14,6000	0,69%	14,6000	14,8200	14,5400	57.738	849.016,00
07/1/2021	14,5000	2,84%	14,2200	14,5000	14,0400	57.068	815.001,00
05/1/2021	14,1000	-2,08%	14,0800	14,1800	13,9200	45.838	643.863,00
04/1/2021	14,4000	4,80%	13,8600	14,4000	13,7400	52.225	734.661,00
31/12/2020	13,7400	-1,29%	13,8000	13,9800	13,6400	41.483	569.041,00
30/12/2020	13,9200	0,87%	13,9400	13,9400	13,7800	23.775	329.357,00
29/12/2020	13,8000	-0,72%	13,9000	13,9400	13,8000	31.991	444.328,00
28/12/2020	13,9000	1,61%	13,6800	14,0200	13,6800	53.554	,00
23/12/2020	13,6800	-1,30%	13,9000	13,9600	13,6800	25.102	346.279,00
22/12/2020	13,8600	0,43%	13,9000	13,9600	13,7000	31.546	436.889,00
21/12/2020	13,8000	-1,43%	13,7000	13,8000	13,3600	66.112	899.884,00
18/12/2020	14,0000	0,43%	13,9800	14,1600	13,9400	54.445	764.832,00
17/12/2020	13,9400	-1,13%	14,1000	14,1000	13,8000	29.729	413.773,00
16/12/2020	14,1000	1,15%	13,9400	14,1000	13,8400	44.030	615.403,00
15/12/2020	13,9400	-0,43%	13,9200	14,0600	13,7600	18.901	262.361,00
14/12/2020	14,0000	-0,57%	14,1600	14,2800	13,8800	39.540	557.421,00
11/12/2020	14,0800	0,57%	13,7800	14,0800	13,7200	26.052	361.159,00
10/12/2020	14,0000	-1,13%	14,0600	14,0600	13,8000	58.281	813.367,00
09/12/2020	14,1600	0,28%	14,2000	14,4600	14,0800	77.727	1.110.980,00
08/12/2020	14,1200	0,86%	13,9400	14,1200	13,9400	42.392	594.946,00
07/12/2020	14,0000	-2,10%	14,3000	14,3400	13,7600	94.494	1.329.565,00
04/12/2020	14,3000	1,85%	14,2000	14,5000	13,8200	79.575	1.130.460,00
03/12/2020	14,0400	0,86%	13,9000	14,1400	13,7000	44.742	623.599,00
02/12/2020	13,9200	0,29%	13,8800	14,0000	13,7800	53.623	744.559,00
01/12/2020	13,8800	2,06%	13,8000	13,9400	13,6600	66.048	913.617,00
30/11/2020	13,6000	0,00%	13,6000	13,6600	13,4000	55.840	757.078,00
27/11/2020	13,6000	0,00%	13,5600	13,7400	13,3000	40.092	542.448,00
26/11/2020	13,6000	3,50%	13,2000	13,6000	13,0600	83.918	1.119.343,00
25/11/2020	13,1400	1,23%	13,0000	13,2400	13,0000	32.888	431.017,00
24/11/2020	12,9800	-0,92%	13,1000	13,1200	12,8800	37.095	481.818,00
23/11/2020	13,1000	-1,21%	13,1400	13,2600	12,9800	27.667	362.911,00
20/11/2020	13,2600	0,45%	13,2200	13,2800	13,0200	29.063	383.106,00
19/11/2020	13,2000	-1,20%	13,3200	13,4000	12,9200	40.604	531.957,00
18/11/2020	13,3600	3,09%	13,0000	13,3600	12,8400	69.999	922.179,00
17/11/2020	12,9600	0,00%	13,1200	13,4000	12,9200	73.081	962.963,00
16/11/2020	12,9600	2,05%	12,9800	13,2000	12,7400	97.848	1.276.720,00
13/11/2020	12,7000	3,42%	12,3000	12,7400	12,2800	97.917	1.228.455,00
12/11/2020	12,2800	2,33%	12,0000	12,4400	12,0000	205.786	2.535.176,00
11/11/2020	12,0000	1,18%	11,8600	12,0000	11,6800	77.901	924.773,00
10/11/2020	11,8600	-1,00%	11,8000	11,9600	11,6200	88.059	1.037.630,00
09/11/2020	11,9800	9,31%	11,2000	12,0000	11,2000	163.441	1.905.556,00
06/11/2020	10,9600	-0,36%	10,9800	11,0200	10,8800	22.692	248.471,00
05/11/2020	11,0000	-0,54%	11,0000	11,0000	10,8600	20.941	229.056,00
04/11/2020	11,0600	0,00%	10,9400	11,1200	10,9400	17.168	189.718,00
03/11/2020	11,0600	1,84%	11,0000	11,1000	10,8800	20.961	230.625,00
02/11/2020	10,8600	1,50%	10,7000	10,9600	10,7000	34.159	370.977,00
30/10/2020	10,7000	3,08%	10,4600	10,8400	10,2000	51.079	538.296,00
29/10/2020	10,3800	-4,07%	10,6400	10,6400	10,1200	188.780	2.040.637,00
27/10/2020	10,8200	0,19%	10,8000	10,9400	10,8000	39.464	428.944,00
26/10/2020	10,8000	-2,35%	11,0000	11,0400	10,7800	35.365	385.732,00
23/10/2020	11,0600	1,47%	11,0400	11,0600	10,9400	11.078	121.879,00
22/10/2020	10,9000	-2,33%	11,0800	11,1600	10,9000	37.351	411.435,00
21/10/2020	11,1600	0,72%	11,2000	11,3600	11,1400	28.256	317.209,00
20/10/2020	11,0800	-0,72%	11,1200	11,2600	11,0800	18.339	204.474,00
19/10/2020	11,1600	-1,93%	11,3000	11,3400	11,1400	17.179	192.930,00
16/10/2020	11,3800	2,52%	11,0800	11,4000	10,9400	45.538	507.254,00
15/10/2020	11,1000	-0,72%	11,0000	11,1000	10,8200	37.192	408.690,00
14/10/2020	11,1800	-0,53%	11,2400	11,2600	11,0800	14.984	167.231,00
13/10/2020	11,2400	-1,40%	11,4000	11,4000	11,1200	99.620	1.118.075,00
12/10/2020	11,4000	-1,72%	11,4200	11,5000	11,3600	49.950	569.929,00
09/10/2020	11,6000	2,11%	11,4600	11,6600	11,1800	274.739	3.142.285,00
08/10/2020	11,3600	2,71%	11,1000	11,6000	11,0200	121.689	1.376.306,00
07/10/2020	11,0600	-1,07%	11,1800	11,1800	11,0000	46.775	516.939,00
06/10/2020	11,1800	0,54%	11,2000	11,2200	11,0000	44.627	493.708,00
05/10/2020	11,1200	1,09%	10,8800	11,1400	10,8800	13.877	153.266,00
02/10/2020	11,0000	-1,96%	11,1400	11,1400	10,9000	17.318	190.993,00
01/10/2020	11,2200	1,45%	11,1600	11,3000	11,1400	40.266	451.966,00
30/9/2020	11,0600	1,47%	10,9400	11,1200	10,9000	30.633	336.667,00
29/9/2020	10,9000	0,00%	10,8800	11,0000	10,8000	27.226	296.782,00
28/9/2020	10,9000	1,49%	10,7800	11,0000	10,7200	14.652	159.674,00
25/9/2020	10,7400	0,00%	10,6600	10,8000	10,6000	25.569	273.912,00
24/9/2020	10,7400	0,94%	10,5400	10,7600	10,5200	33.051	352.751,00
23/9/2020	10,6400	-0,19%	10,7000	10,8000	10,5000	30.041	320.703,00
22/9/2020	10,6600	-0,74%	10,6800	10,8400	10,6200	38.476	411.628,00
21/9/2020	10,7400	-3,24%	11,1000	11,1000	10,7200	50.088	542.428,00
18/9/2020	11,1000	-1,42%	11,3000	11,3000	11,0800	25.158	279.908,00
17/9/2020	11,2600	-0,71%	11,2000	11,2600	11,1400	27.929	312.944,00
16/9/2020	11,3400	-0,53%	11,4000	11,4000	11,2400	26.425	299.162,00
15/9/2020	11,4000	0,88%	11,2200	11,4400	11,1600	62.906	713.684,00
14/9/2020	11,3000	4,44%	11,0000	11,3000	10,9800	53.948	602.704,00
11/9/2020	10,8200	0,19%	10,9000	10,9200	10,8000	16.482	178.766,00
10/9/2020	10,8000	-0,74%	10,8200	11,0200	10,6000	34.031	369.778,00
09/9/2020	10,8800	0,93%	10,7000	10,9600	10,6600	72.441	780.758,00
08/9/2020	10,7800	-3,06%	11,1400	11,1400	10,7200	91.824	996.778,00
07/9/2020	11,1200	-0,36%	11,2800	11,3000	11,0600	30.974	345.528,00
04/9/2020	11,1600	-0,71%	11,1400	11,3000	11,0600	51.725	580.285,00
03/9/2020	11,2400	-0,18%	11,3000	11,3600	11,2200	24.752	278.841,00
02/9/2020	11,2600	-1,05%	11,4000	11,4000	11,2200	44.833	505.300,00
01/9/2020	11,3800	0,00%	11,3800	11,3800	11,2200	23.484	265.621,00
31/8/2020	11,3800	1,25%	11,2800	11,3800	11,1400	28.816	325.399,00
28/8/2020	11,2400	0,00%	11,2000	11,2800	11,1200	23.565	264.378,00
27/8/2020	11,2400	0,72%	11,1800	11,2400	11,0400	14.487	161.461,00
26/8/2020	11,1600	0,90%	11,1000	11,3000	11,0600	25.597	285.828,00
25/8/2020	11,0600	-1,25%	11,2800	11,2800	10,9800	13.753	152.917,00
24/8/2020	11,2000	0,18%	11,2600	11,2600	11,0600	17.903	200.400,00
21/8/2020	11,1800	-0,36%	11,2200	11,3000	11,1600	19.226	215.781,00
20/8/2020	11,2200	-1,06%	11,3400	11,4800	11,2200	12.277	138.786,00
19/8/2020	11,3400	-0,53%	11,3000	11,5000	11,3000	12.456	142.213,00
18/8/2020	11,4000	0,88%	11,2200	11,4000	11,1800	21.643	245.455,00
17/8/2020	11,3000	0,00%	11,3200	11,3800	11,2000	21.522	243.528,00
14/8/2020	11,3000	-0,35%	11,3400	11,3400	11,1800	10.226	115.165,00
13/8/2020	11,3400	0,71%	11,2800	11,3400	11,2600	11.111	125.583,00
12/8/2020	11,2600	0,54%	11,3600	11,3800	11,1200	24.583	276.909,00
11/8/2020	11,2000	0,00%	11,3000	11,3000	11,1800	11.709	131.521,00
10/8/2020	11,2000	-0,36%	11,2400	11,2600	10,9200	72.772	808.219,00
07/8/2020	11,2400	-1,40%	11,4600	11,4600	11,2000	28.291	321.118,00
06/8/2020	11,4000	-0,18%	11,4200	11,5600	11,2800	43.714	500.111,00
05/8/2020	11,4200	1,42%	11,3000	11,4400	11,2200	65.132	739.671,00
04/8/2020	11,2600	-0,35%	11,2800	11,3000	11,1800	24.540	275.516,00
03/8/2020	11,3000	1,25%	11,2000	11,3000	11,1600	29.932	336.639,00
31/7/2020	11,1600	-0,18%	11,2600	11,3200	11,1400	57.464	644.209,00
30/7/2020	11,1800	0,90%	11,2800	11,2800	11,0400	115.812	1.296.395,00
29/7/2020	11,0800	0,73%	11,0000	11,1600	10,9800	37.445	413.512,00
28/7/2020	11,0000	2,04%	10,8000	11,0400	10,8000	39.616	434.179,00
27/7/2020	10,7800	-0,92%	10,9000	11,0800	10,7800	22.752	247.974,00
24/7/2020	10,8800	-0,18%	10,8400	10,8800	10,6400	36.096	388.560,00
23/7/2020	10,9000	0,93%	10,9000	10,9600	10,6600	45.408	492.304,00
22/7/2020	10,8000	0,93%	10,7600	10,9400	10,4400	64.745	695.994,00
21/7/2020	10,7000	-2,37%	11,0000	11,1400	10,5800	158.686	1.724.500,00
20/7/2020	10,9600	0,92%	10,8600	10,9600	10,7000	30.084	326.728,00
17/7/2020	10,8600	0,74%	10,6800	10,9400	10,6400	45.097	487.015,00
16/7/2020	10,7800	0,00%	10,8200	10,8400	10,6000	84.379	907.634,00
15/7/2020	10,7800	1,89%	10,7400	10,9000	10,6400	45.871	492.615,00
14/7/2020	10,5800	-1,49%	10,6000	10,6000	10,2800	99.938	1.041.053,00
13/7/2020	10,7400	-1,10%	10,7800	10,9600	10,6000	35.433	380.934,00
10/7/2020	10,8600	2,65%	10,2800	10,9200	10,2800	133.158	1.410.194,00
09/7/2020	10,5800	1,73%	10,4000	10,7000	10,2000	69.881	727.730,00
08/7/2020	10,4000	-1,52%	10,5000	10,6600	10,3400	65.542	688.127,00
07/7/2020	10,5600	-0,94%	10,6400	10,7000	10,4200	83.353	880.244,00
06/7/2020	10,6600	-1,30%	10,8000	11,0600	10,5800	72.128	777.424,00
03/7/2020	10,8000	-2,00%	11,0000	11,1600	10,8000	53.216	582.368,00
02/7/2020	11,0200	3,57%	10,7600	11,1200	10,5800	73.030	794.263,00
01/7/2020	10,6400	0,00%	10,6200	10,8000	10,5600	64.899	692.813,00
30/6/2020	10,6400	-0,56%	10,7000	11,0200	10,5600	67.245	720.773,00
29/6/2020	10,7000	0,56%	10,6400	10,8600	10,5000	86.219	924.783,00
26/6/2020	10,6400	-3,80%	10,9800	11,0800	10,6400	117.347	1.268.600,00
25/6/2020	11,0600	0,00%	10,9600	11,1200	10,8600	79.330	873.916,00
24/6/2020	11,0600	-0,54%	11,0200	11,1800	10,9200	77.472	851.229,00
23/6/2020	11,1200	1,28%	11,0000	11,1400	10,9400	136.473	1.504.850,00
22/6/2020	10,9800	-1,96%	11,0000	11,5000	10,9600	106.625	1.193.816,00
19/6/2020	11,2000	1,82%	11,2000	11,3200	10,9600	119.329	1.331.033,00
18/6/2020	11,0000	-3,85%	11,2400	11,3400	11,0000	114.444	1.272.970,00
17/6/2020	11,4400	-0,52%	11,5000	11,6200	11,2200	92.792	1.059.455,00
16/6/2020	11,5000	5,50%	11,0400	11,5000	11,0200	114.067	1.286.498,00
15/6/2020	10,9000	1,87%	10,5200	10,9000	10,4000	94.749	1.002.199,00
12/6/2020	10,7000	-1,65%	10,7800	10,9600	10,6000	183.010	1.968.580,00
11/6/2020	10,8800	-2,86%	11,0000	11,2200	10,8600	128.411	1.413.964,00
10/6/2020	11,2000	-3,78%	11,6400	11,7600	11,1600	189.101	2.143.078,00
09/6/2020	11,6400	-1,52%	11,9600	12,0400	11,5400	175.656	2.045.529,00
05/6/2020	11,8200	0,17%	11,9800	12,0200	11,7600	243.641	2.889.284,00
04/6/2020	11,8000	-1,34%	11,9000	12,1200	11,7400	428.982	4.975.692,00
03/6/2020	11,9600	2,22%	11,9600	12,2400	11,9200	657.752	7.889.560,00
02/6/2020	11,7000	4,46%	11,3000	11,7000	11,3000	573.418	6.665.735,00
01/6/2020	11,2000	-0,88%	11,3400	11,5000	10,9400	521.613	5.820.178,00
29/5/2020	11,3000	-8,87%	12,4000	12,5600	11,3000	3.694.696	41.982.314,00
28/5/2020	12,4000	-2,36%	12,7000	12,8800	12,0000	126.730	1.580.784,00
27/5/2020	12,7000	8,73%	11,7600	12,7000	11,5200	156.478	1.937.269,00
26/5/2020	11,6800	-0,17%	11,7600	12,0200	11,5400	66.221	782.739,00
25/5/2020	11,7000	3,17%	11,3200	11,8200	11,3200	54.991	636.924,00
22/5/2020	11,3400	2,72%	11,0400	11,4600	10,8800	87.962	985.389,00
21/5/2020	11,0400	1,47%	10,8600	11,1400	10,8000	60.382	664.985,00
20/5/2020	10,8800	4,62%	10,4600	10,9400	10,2000	138.944	1.475.464,00
19/5/2020	10,4000	-4,06%	10,8600	10,9200	10,4000	192.627	2.034.002,00
18/5/2020	10,8400	1,31%	10,7000	10,9200	10,7000	96.459	1.045.889,00
15/5/2020	10,7000	-1,29%	10,9000	10,9000	10,7000	77.577	838.165,00
14/5/2020	10,8400	-0,73%	10,8800	11,0000	10,7000	94.641	1.026.690,00
13/5/2020	10,9200	-4,21%	11,0000	11,2000	10,8800	93.025	1.023.184,00
12/5/2020	11,4000	-1,20%	11,4600	11,8700	11,4000	41.593	489.065,00
11/5/2020	11,5380	1,03%	11,5970	12,0880	11,5380	40.819	489.961,00
08/5/2020	11,4200	-4,28%	12,0290	12,0880	11,4200	106.674	1.258.996,00
07/5/2020	11,9310	-2,09%	12,2060	12,2850	11,8720	78.138	953.669,00
06/5/2020	12,1860	-0,96%	12,3040	12,4810	12,1860	28.823	360.090,00
05/5/2020	12,3040	0,32%	12,2650	12,3040	12,0880	46.124	572.464,00
04/5/2020	12,2650	-1,10%	12,1860	12,2650	11,9310	47.560	582.499,00
30/4/2020	12,4020	-5,90%	12,9530	13,2080	12,3830	76.155	988.223,00
29/4/2020	13,1800	1,54%	13,0200	13,2600	12,9600	65.687	859.537,66
28/4/2020	12,9800	2,69%	12,6000	13,2200	12,4600	121.110	1.556.200,76
27/4/2020	12,6400	7,67%	11,9000	12,7200	11,7200	151.000	1.855.187,64
24/4/2020	11,7400	-2,98%	11,8600	12,0000	11,5400	83.294	984.694,26
23/4/2020	12,1000	7,08%	11,3000	12,1000	11,2200	55.536	655.319,20
22/4/2020	11,3000	2,73%	11,0600	11,4600	11,0000	32.715	370.236,48
21/4/2020	11,0000	-3,17%	11,3000	11,5600	11,0000	84.595	952.673,12
16/4/2020	11,3600	-3,40%	11,9600	11,9800	11,3600	81.559	953.051,94
15/4/2020	11,7600	-2,65%	12,0800	12,1600	11,5800	83.947	997.250,62
14/4/2020	12,0800	9,82%	11,1800	12,0800	10,9600	128.753	1.459.626,34
09/4/2020	11,0000	-0,90%	11,4000	11,4000	10,6800	85.792	945.508,84
08/4/2020	11,1000	-0,89%	10,9200	11,1600	10,8600	73.189	809.604,38
07/4/2020	11,2000	0,18%	11,4000	11,5000	11,0800	94.415	1.069.724,62
06/4/2020	11,1800	9,39%	10,2200	11,1800	10,2200	78.118	852.752,98
03/4/2020	10,2200	0,39%	10,0000	10,3400	9,9800	49.250	498.100,41
02/4/2020	10,1800	-0,20%	10,0800	10,2200	9,9500	70.487	710.373,85
01/4/2020	10,2000	-0,97%	10,0200	10,4000	9,8800	61.370	619.950,44
31/3/2020	10,3000	-1,34%	10,5000	11,3000	10,3000	61.023	644.315,78
30/3/2020	10,4400	-0,38%	10,3200	10,5000	10,2400	56.094	580.249,56
27/3/2020	10,4800	0,58%	10,2600	10,5600	10,1600	66.802	693.024,92
26/3/2020	10,4200	-5,27%	10,7400	11,2000	10,3800	143.977	1.536.869,34
24/3/2020	11,0000	3,77%	10,7400	11,5400	10,7400	107.267	1.204.212,80
23/3/2020	10,6000	-7,50%	11,3400	11,4400	10,6000	40.119	448.821,48
20/3/2020	11,4600	5,52%	11,3000	12,2400	11,1000	182.126	2.096.191,14
19/3/2020	10,8600	16,15%	9,6500	10,8800	9,6000	104.252	1.058.212,72
18/3/2020	9,3500	5,06%	8,5700	9,3500	8,5700	25.383	226.464,46
17/3/2020	8,9000	-0,22%	9,6000	9,6000	8,5500	95.818	846.151,73
16/3/2020	8,9200	-8,14%	9,7100	9,7100	8,8000	85.683	774.792,03
13/3/2020	9,7100	-2,22%	10,4000	10,7000	9,7100	73.940	754.734,05
12/3/2020	9,9300	0,10%	10,0000	10,6400	9,4900	70.015	694.442,06
11/3/2020	9,9200	-5,52%	10,6000	11,2800	9,9200	72.546	757.872,46
10/3/2020	10,5000	7,25%	10,3000	11,6000	10,1600	74.474	817.183,56
09/3/2020	9,7900	-19,75%	11,2200	11,4400	9,7600	115.021	1.193.667,17
06/3/2020	12,2000	-6,44%	12,6600	12,6600	12,1200	46.977	578.692,88
05/3/2020	13,0400	-1,51%	13,4000	13,4000	12,8400	89.072	1.157.881,50
04/3/2020	13,2400	-0,45%	13,3000	13,7000	13,0000	65.030	872.709,76
03/3/2020	13,3000	4,07%	13,4400	14,0400	13,2400	141.486	1.940.778,90
28/2/2020	12,7800	-11,00%	14,1000	14,1000	12,7800	254.661	3.316.733,84
27/2/2020	14,3600	-2,31%	14,6000	15,1600	14,3000	104.775	1.524.887,84
26/2/2020	14,7000	-3,92%	15,1200	15,3600	14,7000	63.736	954.339,38
25/2/2020	15,3000	-2,30%	16,1400	16,1400	15,2400	61.170	952.879,54
24/2/2020	15,6600	-9,69%	17,2000	17,2600	15,6200	63.658	1.020.254,68
21/2/2020	17,3400	-2,58%	17,8000	17,8600	17,3400	46.828	818.691,00
20/2/2020	17,8000	0,00%	18,0000	18,0000	17,8000	29.833	533.591,62
19/2/2020	17,8000	-0,45%	18,0400	18,0400	17,8000	11.717	209.663,08
18/2/2020	17,8800	-0,89%	18,0200	18,1800	17,8800	15.372	276.097,02
17/2/2020	18,0400	0,11%	18,1800	18,3000	18,0000	7.754	140.519,74
14/2/2020	18,0200	-0,88%	17,9600	18,2600	17,9400	21.050	379.861,92
13/2/2020	18,1800	0,66%	18,2000	18,2000	17,9400	25.066	451.366,82
12/2/2020	18,0600	-0,66%	18,1600	18,4000	18,0600	31.957	581.035,48
11/2/2020	18,1800	-0,33%	18,5600	18,5600	18,1600	26.426	481.964,22
10/2/2020	18,2400	-2,36%	18,7000	18,7200	18,2400	21.731	398.368,64
07/2/2020	18,6800	-0,21%	18,4000	18,6800	18,4000	13.833	257.014,88
06/2/2020	18,7200	1,52%	18,4400	18,7600	18,4000	9.456	175.310,88
05/2/2020	18,4400	-0,11%	18,5800	18,7600	18,4000	16.436	303.850,04
04/2/2020	18,4600	1,32%	18,3000	18,6600	18,3000	14.856	274.432,72
03/2/2020	18,2200	-0,96%	18,6600	18,6600	18,2200	26.841	491.843,36
31/1/2020	18,3970	-3,38%	18,4560	18,5940	18,1810	51.277	958.071,00
30/1/2020	19,0400	1,17%	19,0000	19,1000	18,7200	28.368	538.310,66
29/1/2020	18,8200	-0,63%	19,2000	19,2000	18,8000	11.935	226.309,18
28/1/2020	18,9400	-0,32%	19,0200	19,0800	18,8400	19.598	371.281,02
27/1/2020	19,0000	-1,55%	19,0000	19,1800	18,9200	29.362	558.428,32
24/1/2020	19,3000	1,58%	19,1000	19,3200	19,0600	23.657	455.058,86
23/1/2020	19,0000	-0,42%	19,1000	19,2000	18,7200	14.881	282.651,56
22/1/2020	19,0800	0,42%	18,8400	19,0800	18,8400	11.744	223.090,22
21/1/2020	19,0000	-0,11%	18,9000	19,0400	18,8000	36.014	683.160,92
20/1/2020	19,0200	-0,21%	19,0200	19,0800	18,8800	18.775	356.156,20
17/1/2020	19,0600	-1,24%	19,2400	19,2400	18,9200	34.426	654.460,42
16/1/2020	19,3000	2,12%	18,9200	19,3000	18,8200	19.510	372.492,66
15/1/2020	18,9000	-0,53%	18,9200	19,1000	18,8400	32.299	611.890,40
14/1/2020	19,0000	-2,06%	19,1400	19,1400	18,9400	29.141	554.504,12
13/1/2020	19,4000	1,04%	19,0600	19,4400	18,9600	13.571	261.049,36
10/1/2020	19,2000	-1,13%	19,2800	19,2800	19,0000	17.831	340.813,60
09/1/2020	19,4200	0,10%	19,4200	19,4200	19,0000	27.201	523.623,28
08/1/2020	19,4000	-0,51%	19,4200	19,5400	19,2400	23.980	464.129,88
07/1/2020	19,5000	1,04%	19,3400	19,5000	18,7800	25.963	504.053,78
03/1/2020	19,3000	0,10%	19,0000	19,3000	18,9000	31.832	610.109,76
02/1/2020	19,2800	1,69%	18,7000	19,2800	18,5800	27.175	519.136,36
31/12/2019	18,9600	-1,25%	19,2000	19,2000	18,8400	14.705	279.771,62
30/12/2019	19,2000	0,42%	19,0000	19,2000	18,3000	40.375	760.110,34
27/12/2019	19,1200	1,59%	18,8000	19,1800	18,6400	42.547	817.197,50
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

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.%