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
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
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.%