Χρηματιστήριο \

TITAN CEMENT INTERNATIONAL S.A

TITC

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Τσιμέντα
Δείκτες: FTSE ΓΔ ΣΑΓΔ FTSEA ΔΚΥ HELMSI ASIP FTSED ATHEX_ESG FTSE_IN
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

39,2500

Τελ. Ενημ.:

17:25

0,05 0,00%

Συν.Όγκος 84778
Όγκος πακέτων 0,00
Όγκος τελ.πράξης 150
Τζίρος 3333112
Πράξεις 915

Αγορά

3 Εντολές 25218 x 39,250

Saleside IIIIIIIIIIIIIIIIIIIIIIIISSIIII
Bid Ask Ratio 1.0:0.0

Χαμηλό Ημέρας Υψηλό Ημέρας

39,1500 39,5500

Άνοιγμα 39,30

Χαμ. 52 εβδ. Υψ. 52 εβδ.

32,15 45,75

Άνοιγμα τελευτ. δημοπρ. 39.2500
Όγκος ανοιγ. τελ. δημ. 10838

Προηγ. Κλείσιμο

39.2000 0.3000 0.7712 %

Μέσος σταθμικό 39.3158
Εμπορευσιμότητα 0.1082
Κεφαλαιοποίηση € 3074274893 εκ
Αρ. Μετοχών 78325475

Απόδοση

Αρχή εβδ.

0,00%

7 ημερών

6,52%

1 μηνός

9,50%

3 μηνών

3,98%

6 μηνών

-4,39%

1 έτους

21,17%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

21/10/2025 09:30

TITC - Πρόγραμμα αγοράς ιδίων μετοχών

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
24/10/2025	39,5500	39,1500	39,3000	39,2500	84.778	3.333.112
23/10/2025	39,2000	38,3000	39,0000	39,2000	122.529	4.767.403
22/10/2025	39,1000	38,8000	39,0000	38,9000	86.766	3.380.160
21/10/2025	39,1500	38,1000	38,1500	38,9000	180.216	6.994.813
20/10/2025	38,0500	36,6000	36,6000	38,0500	181.777	6.815.810
17/10/2025	36,7500	36,1000	36,3500	36,6000	151.976	5.549.404
16/10/2025	36,8000	35,9500	36,7000	36,8000	126.656	4.624.833
15/10/2025	37,0000	36,6000	36,7500	36,7000	69.541	2.557.555
14/10/2025	36,8500	36,2000	36,5500	36,8000	74.889	2.744.208
13/10/2025	37,2000	36,6000	37,0000	36,7000	68.692	2.533.202
10/10/2025	37,0000	36,6500	36,9500	37,0000	37.203	1.372.333
09/10/2025	37,4000	36,8000	37,3000	36,8000	42.051	1.558.794
08/10/2025	37,3000	36,3500	36,9500	37,2000	89.396	3.321.903
07/10/2025	37,0000	35,7000	36,5000	36,9500	109.668	4.000.899
06/10/2025	36,7000	36,1000	36,4500	36,5500	50.225	1.829.105
03/10/2025	36,7000	35,8000	35,9000	36,6000	108.377	3.950.993
01/10/2025	34,8500	34,5000	34,5500	34,5500	80.019	2.774.649
30/09/2025	34,8000	34,2000	34,7000	34,8000	78.440	2.704.943
29/09/2025	35,2000	34,7000	34,8000	34,8000	67.869	2.368.074
26/09/2025	34,9500	34,6000	34,6000	34,8000	87.747	3.048.752
25/09/2025	35,3000	34,6000	35,2000	34,6000	103.329	3.604.720
24/09/2025	35,8000	35,3000	35,8000	35,3000	77.895	2.767.869
23/09/2025	36,0500	35,6000	35,9000	35,8000	114.258	4.087.559
22/09/2025	35,9000	35,5000	35,7000	35,6000	84.838	3.030.629
19/09/2025	36,3000	35,9000	36,2000	35,9000	129.258	4.653.520
18/09/2025	36,6000	36,0000	36,3000	36,2000	105.071	3.804.781
17/09/2025	36,9000	36,2000	36,5000	36,4500	67.422	2.458.986
16/09/2025	37,1000	36,7000	36,9500	36,7000	43.368	1.598.863
15/09/2025	37,5000	36,7000	37,0000	36,7500	97.471	3.603.639
12/09/2025	37,4000	36,8000	36,8500	37,1500	160.013	5.944.740
11/09/2025	37,0000	36,2000	36,2000	36,8500	215.463	7.907.178
10/09/2025	36,4000	36,1000	36,1000	36,2000	36.366	1.318.131
09/09/2025	36,9000	36,1500	36,7000	36,1500	47.388	1.721.488
08/09/2025	36,7000	36,1000	36,3000	36,7000	39.419	1.435.231
05/09/2025	37,0500	36,2500	36,9000	36,3000	60.069	2.196.129
04/09/2025	37,1000	36,6500	37,1000	36,9000	36.037	1.329.610
03/09/2025	37,0500	36,1000	36,1000	37,0500	51.332	1.891.617
02/09/2025	37,3000	36,0000	37,1500	36,3000	90.253	3.289.370
01/09/2025	37,4000	36,9500	37,1000	37,1500	46.591	1.731.185
29/08/2025	37,9500	37,1000	37,5500	37,1000	58.843	2.199.749
28/08/2025	38,2000	37,6000	38,0000	37,6000	45.358	1.713.677
27/08/2025	38,1000	37,7000	38,0000	38,0000	37.685	1.430.440
26/08/2025	38,3500	37,7500	38,3500	38,0000	128.085	4.864.858
25/08/2025	38,5000	38,0500	38,3500	38,3500	47.504	1.815.955
22/08/2025	38,2000	37,7000	37,9000	38,1500	44.293	1.687.120
21/08/2025	38,3000	37,7500	38,0000	37,9000	75.397	2.867.499
20/08/2025	38,2000	37,6500	37,9500	38,0000	89.745	3.403.938
19/08/2025	38,5000	37,6000	37,6000	37,9000	115.595	4.401.519
18/08/2025	39,0500	37,5500	39,0500	37,6000	154.935	5.890.568
14/08/2025	39,6000	39,1000	39,6000	39,2500	77.732	3.059.377
13/08/2025	39,7000	38,6000	38,7000	39,6000	219.610	8.620.004
12/08/2025	38,6000	38,0500	38,3000	38,4500	142.323	5.442.689
11/08/2025	38,3000	37,8500	38,0000	38,3000	68.192	2.600.466
08/08/2025	38,0000	37,0000	37,3500	38,0000	81.452	3.060.211
07/08/2025	37,3500	36,6000	36,8000	37,3500	88.206	3.273.019
06/08/2025	37,1500	36,3500	37,0000	36,8000	73.710	2.708.965
05/08/2025	37,0000	36,0500	36,3000	37,0000	99.024	3.616.468
04/08/2025	36,3000	35,8000	36,2000	36,3000	72.568	2.616.720
01/08/2025	36,8000	35,9500	36,6000	35,9500	158.185	5.742.442
31/07/2025	36,9500	35,7000	35,7000	36,3500	204.177	7.445.131
30/07/2025	36,3000	35,4000	36,0000	35,5000	169.992	6.071.657
29/07/2025	36,4000	36,0000	36,1000	36,1000	60.112	2.172.427
28/07/2025	37,3500	36,0500	37,1000	36,1000	120.953	4.431.123
25/07/2025	37,2000	36,8500	37,0000	36,9500	51.349	1.901.742
24/07/2025	37,8000	37,1000	37,8000	37,1000	57.149	2.135.499
23/07/2025	37,8000	37,1000	37,2000	37,7000	197.013	7.378.329
22/07/2025	37,8500	37,0000	37,7000	37,0000	115.220	4.299.185
21/07/2025	38,1000	37,7500	38,0000	38,0000	75.719	2.873.948
18/07/2025	38,2000	37,7000	37,8000	38,1500	100.152	3.802.455
17/07/2025	37,9000	37,0000	37,0000	37,6500	121.894	4.575.580
16/07/2025	37,6500	37,0000	37,6500	37,0000	141.661	5.271.487
15/07/2025	38,0000	37,5000	38,0000	37,6500	105.561	3.978.378
14/07/2025	38,2500	37,7000	37,7000	38,0000	33.572	1.273.160
11/07/2025	38,3000	38,0000	38,1000	38,2000	76.270	2.906.778
10/07/2025	38,5000	38,1000	38,3500	38,3000	55.046	2.105.769
09/07/2025	38,5500	38,1000	38,4500	38,4500	131.149	5.025.110
08/07/2025	38,9500	37,6500	37,7000	38,4500	214.762	8.212.000
07/07/2025	37,9000	37,0000	37,8500	37,7000	107.753	4.039.353
04/07/2025	37,8500	37,5000	37,7500	37,6000	73.855	2.781.273
03/07/2025	38,2500	37,6000	38,2500	37,6500	107.397	4.064.509
02/07/2025	38,3500	37,9000	37,9000	38,0000	123.386	4.704.904
01/07/2025	38,5500	37,9000	38,5000	37,9500	205.011	7.815.415
30/06/2025	38,5000	37,9000	38,3500	38,4000	298.189	11.407.209
27/06/2025	41,4000	40,8000	40,8500	41,0000	338.795	13.948.056
26/06/2025	41,0000	39,7500	39,7500	40,5000	352.497	14.283.755
25/06/2025	40,2000	39,6000	39,9500	39,7500	223.507	8.926.094
24/06/2025	40,1000	39,1000	39,8000	39,3000	277.364	10.983.449
23/06/2025	39,0000	37,6000	37,8500	38,8500	108.648	4.161.902
20/06/2025	38,5500	37,9000	38,4000	37,9000	235.315	8.938.242
19/06/2025	38,7000	37,8500	38,1000	37,9000	81.133	3.102.215
18/06/2025	39,1500	38,0500	38,9000	38,1000	169.705	6.527.320
17/06/2025	39,2000	38,8500	39,2000	38,9000	148.651	5.793.927
16/06/2025	40,0000	39,2500	39,6500	39,2500	201.570	7.982.358
13/06/2025	40,0000	39,5500	39,6500	39,6500	163.302	6.502.192
12/06/2025	40,6000	40,0000	40,1500	40,5000	107.379	4.320.489
11/06/2025	40,8000	40,1500	40,7000	40,2500	126.260	5.098.255
10/06/2025	40,8000	39,9000	40,0000	40,7000	119.664	4.828.485
06/06/2025	40,3000	39,7500	40,0500	39,9500	64.529	2.584.848
05/06/2025	40,2500	39,5500	39,9000	40,0000	96.714	3.862.471
04/06/2025	40,4000	39,3500	39,6500	39,6500	124.377	4.956.231
03/06/2025	39,7000	39,1500	39,3500	39,6500	102.271	4.041.510
02/06/2025	40,2500	39,2500	39,8500	39,3500	113.397	4.491.327
30/05/2025	41,1500	40,0000	40,4000	40,0000	155.017	6.255.827
29/05/2025	41,7500	40,4500	41,7500	40,5500	147.725	6.038.637
28/05/2025	42,3000	41,7000	42,3000	41,8500	97.368	4.094.939
27/05/2025	42,0500	40,6000	40,8000	41,6500	133.491	5.548.987
26/05/2025	40,8000	40,3500	40,3500	40,5500	64.135	2.604.725
23/05/2025	40,8500	39,6500	40,7000	39,9000	147.476	5.936.308
22/05/2025	41,4500	40,7000	41,2000	40,7000	99.848	4.094.464
21/05/2025	42,0000	41,0500	42,0000	41,5500	89.392	3.708.620
20/05/2025	42,1500	41,6000	41,8000	41,9500	96.435	4.039.703
19/05/2025	41,8000	41,3000	41,8000	41,5500	59.605	2.476.336
16/05/2025	42,2500	41,3000	41,5000	41,8000	103.292	4.320.245
15/05/2025	41,9500	41,3000	41,5000	41,5500	55.527	2.311.963
14/05/2025	41,8000	41,2000	41,4000	41,7500	123.113	5.099.860
13/05/2025	42,1000	40,5500	40,5500	41,9500	236.286	9.847.809
12/05/2025	40,8000	40,2000	40,6500	40,7000	129.935	5.276.707
09/05/2025	40,2000	39,8000	40,0000	40,0000	105.857	4.236.295
08/05/2025	40,7500	39,9000	40,2500	40,1500	404.935	16.342.748
07/05/2025	40,9500	40,2000	40,2000	40,6500	210.794	8.547.015
06/05/2025	40,9000	40,1000	40,1500	40,6000	157.755	6.396.631
05/05/2025	40,4500	40,0500	40,2000	40,1500	86.872	3.490.382
02/05/2025	41,4000	40,1000	41,0000	40,1000	76.530	3.096.454
30/04/2025	41,0500	40,4000	40,7000	40,7500	93.754	3.823.295
29/04/2025	40,8500	40,2500	40,4000	40,7500	50.099	2.037.939
28/04/2025	41,0000	40,6000	40,9000	40,8000	44.636	1.821.775
25/04/2025	41,3500	40,8000	41,1500	41,0000	110.168	4.516.101
24/04/2025	41,4000	40,6500	41,0000	41,1500	78.989	3.241.279
23/04/2025	41,4000	40,5000	40,6500	41,0000	198.439	8.150.337
22/04/2025	41,0000	39,5500	39,8000	40,2000	80.818	3.253.568
17/04/2025	40,8000	39,9500	40,8000	40,5500	47.751	1.923.053
16/04/2025	41,2000	39,6000	40,0500	40,8000	88.967	3.621.392
15/04/2025	40,8000	40,0500	40,5000	40,3000	60.683	2.447.946
14/04/2025	40,7000	38,4000	38,9000	40,7000	64.902	2.586.989
11/04/2025	38,4500	37,2500	38,3500	38,1000	86.351	3.290.114
10/04/2025	40,0000	38,0000	40,0000	38,5000	163.987	6.375.704
09/04/2025	38,1500	36,3500	38,0500	36,8500	136.906	5.080.825
08/04/2025	39,3000	37,5500	38,2000	39,2000	120.673	4.657.365
07/04/2025	38,2000	35,6000	37,5000	37,3500	172.519	6.447.754
04/04/2025	40,7000	38,7000	40,2000	39,5000	167.160	6.595.198
03/04/2025	42,2500	41,3500	42,2500	41,3500	100.766	4.211.876
02/04/2025	42,9000	41,9500	42,3500	42,7000	54.691	2.336.148
01/04/2025	42,4000	41,9000	42,4000	42,3500	105.940	4.473.572
31/03/2025	42,5000	41,0500	42,2500	42,5000	217.608	9.131.625
28/03/2025	43,9500	43,0000	43,9500	43,2500	309.409	13.442.969
27/03/2025	43,9500	41,5000	41,9500	43,9500	205.203	8.844.254
26/03/2025	43,1000	41,5000	41,7500	42,3000	202.571	8.548.826
24/03/2025	41,9000	41,4000	41,4000	41,5000	81.730	3.400.489
21/03/2025	41,3500	40,9000	41,1000	41,3500	206.833	8.526.069
20/03/2025	41,7500	41,0000	41,3500	41,0500	29.316	1.205.770
19/03/2025	41,5500	40,6500	41,2000	41,5000	93.354	3.850.472
17/03/2025	41,4000	40,7500	41,2000	41,0500	25.541	1.048.098
14/03/2025	41,2000	40,0500	40,0500	41,2000	71.931	2.925.534
13/03/2025	40,8000	40,0500	40,8000	40,5000	99.683	4.026.548
12/03/2025	40,9500	39,2000	39,5000	40,7500	122.390	4.925.902
11/03/2025	39,9500	39,5000	39,7000	39,5000	74.597	2.965.977
10/03/2025	40,6000	39,8000	40,6000	40,0000	113.423	4.537.161
07/03/2025	40,8500	40,0500	40,0500	40,6000	86.088	3.489.528
06/03/2025	40,4000	39,9500	40,4000	40,3000	61.140	2.455.495
05/03/2025	40,5500	39,8000	40,0000	40,1500	82.273	3.299.156
04/03/2025	40,3000	39,5000	39,5000	39,9500	94.586	3.773.354
28/02/2025	40,9500	39,4000	40,9500	40,1000	163.672	6.576.186
27/02/2025	41,2500	40,6000	41,2500	40,6000	47.404	1.933.642
26/02/2025	41,7000	40,6000	41,7000	41,2500	115.044	4.730.057
25/02/2025	41,6500	40,3500	40,5000	41,5500	113.493	4.692.298
24/02/2025	41,5500	40,5000	41,4500	40,9500	142.394	5.830.728
21/02/2025	42,1000	41,1500	41,7000	41,6500	162.729	6.796.021
20/02/2025	42,1000	41,7000	42,0000	42,0000	98.977	4.150.584
19/02/2025	42,7500	41,9000	42,0000	42,0000	172.104	7.263.293
18/02/2025	42,8500	41,7500	42,8500	41,9500	116.301	4.906.219
17/02/2025	43,2500	42,5500	43,0000	42,7000	52.083	2.229.230
14/02/2025	43,6500	42,6500	43,5000	43,0000	76.834	3.306.548
13/02/2025	43,3000	42,7500	42,9500	43,1000	161.465	6.966.836
12/02/2025	43,0000	42,2000	42,8500	42,6000	348.075	14.827.802
11/02/2025	45,0500	42,8000	44,8000	43,1500	165.048	7.173.886
07/02/2025	45,7500	44,5000	44,9000	45,7500	281.198	12.741.147
06/02/2025	44,9000	42,8000	43,4500	44,9000	152.138	6.703.506
05/02/2025	43,4000	42,4000	43,0000	43,4000	67.969	2.913.010
04/02/2025	43,7500	42,8500	43,0000	43,3000	100.039	4.331.249
03/02/2025	45,3000	43,0000	45,0000	43,0000	114.610	5.028.162
31/01/2025	45,7000	43,9000	43,9000	45,7000	104.071	4.682.199
30/01/2025	44,0000	43,0000	44,0000	43,9000	147.418	6.441.770
29/01/2025	44,5000	43,1000	43,4500	43,6500	124.390	5.442.903
28/01/2025	44,8000	43,5000	44,6500	43,5000	211.952	9.354.325
27/01/2025	45,3000	44,5000	45,3000	45,0000	96.876	4.343.528
24/01/2025	45,6000	45,0500	45,3500	45,3000	105.483	4.787.007
23/01/2025	45,7000	44,4500	45,5000	45,3000	129.967	5.866.787
22/01/2025	45,6500	44,4500	44,5000	45,5000	240.836	10.861.927
21/01/2025	44,5000	42,9500	43,0000	44,5000	89.696	3.925.229
20/01/2025	43,0500	42,2000	42,5500	43,0500	68.560	2.935.360
17/01/2025	42,6000	42,0000	42,2000	42,3000	124.857	5.275.026
16/01/2025	42,4000	41,8000	42,0000	42,2000	50.091	2.107.449
15/01/2025	42,2000	41,2000	41,2000	42,0000	68.599	2.869.270
14/01/2025	42,5000	40,1000	40,1000	41,5000	283.742	11.766.860
13/01/2025	40,2000	39,7500	40,0000	40,1000	50.034	1.999.424
10/01/2025	40,2000	39,6000	39,6500	40,2000	40.268	1.610.297
09/01/2025	40,2500	39,5500	40,1500	39,6500	45.571	1.812.274
08/01/2025	39,9000	39,2500	39,4000	39,7000	51.162	2.021.534
07/01/2025	39,5500	38,6000	39,3500	39,5000	80.923	3.162.487
03/01/2025	39,8000	39,0000	39,7500	39,3500	49.541	1.957.039
02/01/2025	40,2500	39,7500	40,2500	39,8000	31.797	1.266.719
30/12/2024	40,1500	38,8000	40,1500	39,8500	27.117	1.077.459
27/12/2024	40,2500	39,6000	39,6000	40,1500	24.214	969.589
23/12/2024	40,3500	39,5000	39,6000	40,0000	54.953	2.196.541
20/12/2024	40,0000	39,1000	40,0000	39,6000	55.553	2.193.456
19/12/2024	40,0000	38,8500	39,0000	40,0000	47.117	1.863.375
18/12/2024	39,7500	38,9500	39,3000	39,1000	30.695	1.204.985
17/12/2024	39,7500	39,0000	39,2000	39,4500	29.372	1.156.798
16/12/2024	39,0500	38,4500	38,9000	38,9000	13.527	523.909
13/12/2024	39,3500	38,6000	39,2500	39,0000	23.760	923.433
12/12/2024	39,3500	38,6000	38,7000	39,0000	63.305	2.467.835
11/12/2024	39,3000	38,5000	38,8000	38,7000	49.397	1.920.031
10/12/2024	39,6500	38,6500	39,0500	38,6500	41.435	1.613.224
09/12/2024	39,5500	38,6500	39,1500	39,3000	44.143	1.730.189
06/12/2024	39,9000	39,1500	39,7000	39,5500	37.299	1.472.001
05/12/2024	40,1000	39,5000	39,9000	39,7000	83.379	3.323.344
04/12/2024	39,8000	39,3000	39,6000	39,7500	46.006	1.820.067
03/12/2024	40,1000	39,5000	40,0000	39,6000	119.573	4.770.732
02/12/2024	39,8500	38,6500	38,7500	39,8000	57.784	2.277.904
29/11/2024	39,3000	38,4500	39,0000	38,7500	55.317	2.151.576
28/11/2024	39,0000	38,4000	38,7000	39,0000	47.777	1.847.267
27/11/2024	38,9500	38,1000	38,9500	38,5000	53.012	2.034.596
26/11/2024	38,9500	37,4000	37,5000	38,4000	62.582	2.391.534
25/11/2024	38,3000	37,4500	37,6500	38,0000	97.269	3.690.426
22/11/2024	38,0000	37,0000	37,5500	37,6500	154.326	5.796.953
21/11/2024	37,6000	35,3500	35,5500	37,1000	233.578	8.533.490
20/11/2024	36,2500	34,4000	34,8000	35,5500	244.934	8.742.125
19/11/2024	35,4500	33,9500	34,8000	34,0500	50.610	1.744.097
18/11/2024	35,1500	34,3000	35,0000	34,8000	34.970	1.213.546
15/11/2024	35,7000	35,0000	35,0000	35,0500	71.868	2.534.475
14/11/2024	35,3500	33,9500	33,9500	35,2000	77.831	2.724.513
13/11/2024	33,9500	33,4500	33,4500	33,9500	198.801	6.643.935
12/11/2024	33,9000	32,8500	32,9000	33,4500	46.812	1.559.297
11/11/2024	33,4500	32,9000	32,9000	33,0000	46.328	1.536.919
08/11/2024	33,5500	32,8500	33,1500	32,9000	43.968	1.462.616
07/11/2024	34,2000	33,0000	33,9000	33,0000	61.686	2.074.125
06/11/2024	34,7500	33,3500	33,7000	33,9000	95.843	3.248.112
05/11/2024	33,2000	32,7000	32,9000	33,0000	16.914	558.859
04/11/2024	32,7500	32,3000	32,4000	32,7500	27.427	892.804
01/11/2024	32,9000	32,4000	32,4500	32,4000	29.814	971.944
31/10/2024	33,1500	32,0000	32,0000	32,8000	72.432	2.372.405
30/10/2024	32,6000	31,8000	32,2500	32,2500	77.519	2.490.722
29/10/2024	33,0000	32,0000	32,0500	32,7500	43.315	1.414.086
25/10/2024	32,5000	31,8500	32,2500	32,1500	63.236	2.033.922
24/10/2024	32,7500	32,1500	32,3000	32,4000	19.702	639.530
23/10/2024	33,1000	32,2500	33,1000	32,3500	41.271	1.344.499
22/10/2024	33,1500	32,6000	32,9500	33,0000	82.983	2.728.736
21/10/2024	33,4500	32,6000	33,4500	33,2500	18.610	615.229
18/10/2024	34,0500	33,2500	33,7000	33,4000	19.249	648.113
17/10/2024	33,9000	33,1000	33,1000	33,7000	27.728	930.506
16/10/2024	32,9500	32,4500	32,6500	32,9500	16.702	547.166
15/10/2024	32,9000	32,2500	32,4500	32,6500	53.683	1.745.925
14/10/2024	33,1500	32,3500	32,9000	32,4500	33.232	1.081.571
11/10/2024	33,4000	32,6000	32,8000	32,7500	34.070	1.118.362
10/10/2024	33,7000	32,9000	33,2000	33,0000	20.794	692.484
09/10/2024	33,7500	32,9500	33,6000	33,2000	111.897	3.732.167
08/10/2024	33,9500	33,5000	33,9500	33,5500	25.458	856.192
07/10/2024	34,9000	33,7500	34,9000	34,0000	40.940	1.395.434
04/10/2024	34,9000	34,0500	34,0500	34,9000	24.509	847.878
03/10/2024	34,7500	34,0000	34,6500	34,0500	16.658	572.582
02/10/2024	35,4000	34,7500	35,4000	34,9500	38.272	1.341.119
01/10/2024	35,8000	35,4000	35,6000	35,4000	34.375	1.221.808
30/09/2024	35,8000	34,9500	34,9500	35,7000	19.915	707.773
27/09/2024	35,8000	34,9500	35,0000	35,4000	121.509	4.310.319
26/09/2024	35,6500	34,1000	34,1000	35,0000	117.527	4.126.026
25/09/2024	34,1500	33,3000	33,7500	34,0500	44.606	1.507.183
24/09/2024	33,5500	32,7000	32,7500	33,5500	41.566	1.375.239
23/09/2024	33,0000	32,5500	33,0000	32,7500	26.791	877.342
20/09/2024	33,0000	32,4000	32,9000	33,0000	84.179	2.768.273
19/09/2024	32,9500	32,4000	32,5000	32,9500	36.704	1.196.553
18/09/2024	32,9500	32,2500	32,9500	32,5000	16.344	532.439
17/09/2024	32,9500	32,1000	32,1000	32,9500	27.712	902.077
16/09/2024	32,2000	31,7000	31,7000	32,1000	15.618	500.249
13/09/2024	31,9000	31,6500	31,7500	31,7000	16.246	516.514
12/09/2024	32,3000	31,5000	32,0000	31,5000	25.255	805.734
11/09/2024	32,7000	31,8500	32,5000	32,0000	34.360	1.105.461
10/09/2024	32,7000	32,2500	32,7000	32,2500	22.749	736.764
09/09/2024	32,6500	31,8500	31,8500	32,5000	43.993	1.420.066
06/09/2024	32,1500	31,5000	31,7500	31,8500	21.699	688.100
05/09/2024	31,9500	31,7500	31,9000	31,9000	14.305	455.863
04/09/2024	32,0000	31,4000	32,0000	31,6000	17.739	561.323
03/09/2024	32,3000	31,9000	32,1000	32,0000	38.143	1.224.549
02/09/2024	32,1500	31,4500	32,1500	32,1000	19.553	622.773
30/08/2024	32,2000	31,7000	32,2000	31,7000	53.284	1.696.555
29/08/2024	32,0000	31,5500	31,6000	32,0000	19.099	608.584
28/08/2024	32,4000	31,4000	32,0500	31,6000	30.044	950.762
27/08/2024	33,3000	32,0000	33,3000	32,0000	33.948	1.102.329
26/08/2024	33,2000	32,7000	32,9000	32,7500	24.464	804.928
23/08/2024	33,3000	32,9500	33,2500	32,9500	18.521	614.659
22/08/2024	33,7500	33,1500	33,7500	33,2500	49.524	1.648.449
21/08/2024	33,5000	32,7500	32,8500	33,3000	31.970	1.058.511
20/08/2024	32,8500	32,0000	32,8000	32,8500	44.318	1.446.528
19/08/2024	32,3500	31,0500	32,1500	32,3500	29.453	942.478
16/08/2024	32,1500	31,7000	31,7000	32,1500	37.088	1.183.847
14/08/2024	31,4000	30,2000	30,2000	31,4000	40.847	1.271.240
13/08/2024	30,6000	30,1500	30,6000	30,4500	29.284	890.508
12/08/2024	30,5500	29,9000	29,9000	30,5000	24.524	743.182
09/08/2024	30,5500	29,9000	30,2000	29,9000	29.324	884.950
08/08/2024	30,6500	29,9000	30,6500	30,1500	32.831	992.663
07/08/2024	30,6000	30,0000	30,0000	30,5000	30.486	929.690
06/08/2024	30,8000	29,9000	30,0000	30,0000	64.187	1.936.204
05/08/2024	31,0500	28,9500	31,0500	29,9500	114.516	3.443.658
02/08/2024	32,5500	32,0000	32,3000	32,3000	110.578	3.575.410
01/08/2024	33,0000	32,4500	32,9500	33,0000	19.534	640.006
31/07/2024	32,9000	32,3000	32,3000	32,9000	58.647	1.917.047
30/07/2024	32,7000	32,0000	32,1000	32,0000	31.035	999.617
29/07/2024	32,4000	31,3500	31,6000	32,3500	30.808	986.030
26/07/2024	31,8500	31,2500	31,4000	31,6000	35.945	1.138.158
25/07/2024	31,6000	31,1000	31,2500	31,5500	13.770	431.523
24/07/2024	31,9500	30,8000	31,1000	31,8000	38.965	1.221.219
23/07/2024	31,0500	30,6000	30,7000	30,7500	27.565	849.326
22/07/2024	30,9500	30,5000	30,8000	30,7500	14.544	446.724
19/07/2024	30,9500	30,6500	30,9000	30,8000	10.484	323.286
18/07/2024	31,4000	30,7000	31,2500	30,9000	69.823	2.162.023
17/07/2024	31,4000	30,6000	31,2500	31,4000	32.287	998.631
16/07/2024	31,5000	30,8000	30,8000	31,3000	15.697	490.444
15/07/2024	31,7000	30,7500	30,9500	31,6000	31.369	986.726
12/07/2024	31,1000	30,4000	30,4000	30,9500	58.948	1.814.905
11/07/2024	30,8000	29,9500	30,0000	30,7000	47.139	1.437.682
10/07/2024	30,0000	29,8000	29,8000	30,0000	11.398	341.404
09/07/2024	30,2000	29,6000	29,9500	29,6500	22.023	657.890
08/07/2024	29,9500	28,5000	28,9000	29,9500	59.913	1.761.380
05/07/2024	29,0500	28,7500	28,8500	28,8500	21.347	617.050
04/07/2024	29,1000	28,7500	28,9000	28,9500	25.327	731.625
03/07/2024	28,9000	28,6500	28,6500	28,9000	60.051	1.725.742
02/07/2024	29,2500	28,6500	28,7500	28,6500	29.421	847.773
01/07/2024	29,4500	28,7000	29,1500	28,8500	50.528	1.464.858
28/06/2024	29,7000	29,1500	29,4000	29,2500	39.645	1.165.340
27/06/2024	29,7500	29,4500	29,7000	29,7000	17.197	509.155
26/06/2024	29,6000	28,8500	29,1500	29,5500	39.465	1.153.215
25/06/2024	30,5000	28,9500	30,5000	28,9500	50.139	1.471.215
21/06/2024	30,6000	29,5000	29,5000	30,6000	123.187	3.719.619
20/06/2024	29,7000	29,2000	29,5500	29,6500	30.111	886.969
19/06/2024	30,1500	29,1000	30,0500	29,2500	46.028	1.356.050
18/06/2024	30,0000	28,9000	29,0000	30,0000	46.741	1.371.668
17/06/2024	30,1000	28,8000	30,0000	29,0000	43.732	1.283.844
14/06/2024	30,5500	29,6500	30,4500	29,7000	57.358	1.721.739
13/06/2024	30,8500	30,4500	30,6000	30,6500	19.723	603.941
12/06/2024	31,1000	30,1500	30,4500	30,5000	44.841	1.366.281
11/06/2024	31,0500	30,4500	30,8500	30,4500	24.200	745.238
10/06/2024	31,0500	30,4000	30,4000	30,6000	22.354	688.825
07/06/2024	31,0500	30,5000	30,5000	31,0500	22.020	679.876
06/06/2024	31,1000	30,4000	31,0000	30,5000	29.446	906.121
05/06/2024	31,0000	30,4000	30,6000	30,7500	36.337	1.115.564
04/06/2024	30,8000	30,5500	30,8000	30,6500	21.769	666.943
03/06/2024	30,8000	30,5000	30,5000	30,8000	28.379	870.091
31/05/2024	31,1000	30,3000	30,8500	30,3000	146.173	4.466.007
30/05/2024	31,0000	30,5000	30,6000	30,9500	25.347	780.258
29/05/2024	30,8000	30,3500	30,8000	30,5500	50.882	1.551.201
28/05/2024	31,4000	30,4500	31,4000	30,8500	54.495	1.676.872
27/05/2024	31,9500	31,1500	31,6000	31,4000	19.610	617.800
24/05/2024	32,2000	31,6000	31,8500	31,8000	31.257	995.693
23/05/2024	32,2000	31,7500	31,7500	32,2000	60.484	1.937.529
22/05/2024	32,0500	31,0000	31,4000	31,8500	101.975	3.221.861
21/05/2024	31,5500	31,0000	31,2500	31,4000	67.535	2.118.490
20/05/2024	31,3500	30,4500	30,6000	31,3500	22.471	697.818
17/05/2024	30,9000	30,4000	30,8000	30,6000	46.527	1.428.110
16/05/2024	31,1000	30,6000	31,1000	30,9000	272.981	8.384.412
15/05/2024	31,0000	29,9000	30,0500	31,0000	77.067	2.355.292
14/05/2024	31,2500	29,9000	31,2500	30,0500	83.683	2.532.753
13/05/2024	32,1000	31,1500	31,5500	31,2500	47.201	1.488.153
09/05/2024	31,4000	30,1000	30,3500	31,2000	130.677	4.042.082
08/05/2024	30,2000	29,3000	29,3000	30,1000	70.615	2.115.283
02/05/2024	29,8000	29,1500	29,5000	29,3000	68.366	2.016.677
30/04/2024	29,7500	29,2000	29,3500	29,7500	73.295	2.164.850
29/04/2024	29,6000	28,8000	29,6000	29,5500	60.246	1.765.787
26/04/2024	28,8500	28,2000	28,2000	28,8000	39.122	1.115.115
25/04/2024	28,3500	27,7500	28,3500	28,1000	25.217	708.000
24/04/2024	28,7000	28,0500	28,7000	28,2000	31.114	882.129
23/04/2024	28,3500	27,4000	27,4000	28,3500	69.542	1.948.758
22/04/2024	27,3500	26,7500	26,7500	27,1000	36.525	990.208
19/04/2024	26,6500	26,1500	26,1500	26,5000	29.981	793.069
18/04/2024	26,4000	26,2500	26,3500	26,4000	27.567	725.948
17/04/2024	26,4500	25,9000	26,0000	26,0500	42.521	1.114.893
16/04/2024	26,3500	25,9000	26,1000	26,0000	84.527	2.207.937
15/04/2024	26,6500	25,9500	26,0500	26,5000	81.893	2.147.241
12/04/2024	26,3000	26,1000	26,2000	26,2000	166.212	4.358.139
11/04/2024	26,9500	26,1000	26,4000	26,2000	103.479	2.715.125
10/04/2024	26,4500	26,1000	26,4500	26,2000	72.487	1.903.844
09/04/2024	26,4500	26,2000	26,4000	26,2000	17.732	466.474
08/04/2024	26,5000	26,2000	26,4000	26,4000	20.279	534.431
05/04/2024	26,3000	25,7000	26,0000	26,2000	34.641	903.664
04/04/2024	26,2000	25,9500	26,0000	26,2000	69.427	1.810.317
03/04/2024	26,1500	25,6500	25,7000	25,9000	37.736	977.935
02/04/2024	26,7000	25,9000	26,0500	26,2000	52.736	1.386.903
28/03/2024	26,6000	26,1000	26,3500	26,5500	20.634	545.950
27/03/2024	26,7000	26,4000	26,6000	26,5500	72.541	1.927.649
26/03/2024	26,6000	26,2000	26,4000	26,5500	48.821	1.291.769
22/03/2024	26,3500	25,8500	26,1000	26,3500	21.788	570.577
21/03/2024	26,1500	25,6000	25,9000	26,1000	40.917	1.060.525
20/03/2024	25,9000	25,6000	25,7500	25,9000	34.566	891.287
19/03/2024	25,8000	25,4000	25,4500	25,6500	39.273	1.007.195
15/03/2024	25,7500	25,0500	25,4500	25,5500	71.993	1.835.426
14/03/2024	25,4500	24,8500	24,8500	25,4000	38.600	969.023
13/03/2024	25,6500	24,9500	25,5000	25,1500	72.299	1.837.060
12/03/2024	26,0500	25,3500	25,9000	25,4500	52.567	1.356.746
11/03/2024	26,5000	25,8000	26,5000	25,8000	30.761	801.519
08/03/2024	26,5500	26,2500	26,5000	26,5000	20.335	537.638
06/03/2024	26,2500	25,7000	25,7500	25,7000	11.819	305.642
05/03/2024	26,2500	25,8500	26,2500	26,0000	29.094	757.405
04/03/2024	26,7000	25,9500	26,0000	26,0000	27.145	711.633
01/03/2024	26,5000	26,1000	26,1000	26,5000	110.194	2.897.216
29/02/2024	26,2500	25,7500	25,7500	26,2500	75.550	1.973.189
28/02/2024	25,9500	25,5500	25,9000	25,8500	12.499	321.530
27/02/2024	26,1500	25,5500	25,6500	26,1000	24.424	632.016
26/02/2024	26,4000	25,6000	25,6000	25,9500	24.935	641.921
23/02/2024	26,4500	25,6500	26,4500	25,7500	23.494	608.128
22/02/2024	26,3000	25,9500	26,0500	26,0500	39.104	1.021.274
21/02/2024	26,3000	25,5500	25,8000	25,7000	30.588	792.044
20/02/2024	25,9000	25,5000	25,5000	25,8000	69.794	1.797.131
19/02/2024	25,4000	24,8500	24,8500	24,9500	17.544	439.125
16/02/2024	25,1000	24,6000	24,7000	24,8000	31.705	788.988
14/02/2024	25,0500	24,5500	25,0000	24,8000	22.927	567.709
13/02/2024	25,5000	24,7500	25,5000	24,7500	39.548	987.995
12/02/2024	25,6000	25,1500	25,6000	25,3500	25.588	648.479
09/02/2024	25,8000	25,0000	25,7500	25,6000	62.291	1.594.284
07/02/2024	25,0000	24,7500	24,9000	24,9000	25.733	640.494
06/02/2024	25,0000	24,2500	24,4000	25,0000	70.561	1.746.848
05/02/2024	24,5000	24,0000	24,3000	24,3000	16.755	406.746
02/02/2024	24,5000	24,1500	24,3000	24,3000	66.975	1.633.237
01/02/2024	24,3500	23,6500	23,8500	24,2000	76.882	1.851.603
31/01/2024	23,8500	23,5500	23,7000	23,8500	156.452	3.679.338
30/01/2024	23,6000	23,3000	23,3000	23,4000	60.312	1.415.192
29/01/2024	23,6000	23,1500	23,4500	23,4500	40.662	951.598
26/01/2024	23,4000	22,6500	23,0000	23,3500	31.546	732.084
25/01/2024	24,0000	22,8000	23,1500	23,0000	100.804	2.342.888
24/01/2024	23,5000	22,6000	22,7000	23,2000	68.900	1.587.033
23/01/2024	22,7000	22,1500	22,1500	22,6000	41.288	931.820
22/01/2024	22,5000	22,0000	22,2000	22,2500	29.540	657.208
19/01/2024	22,3000	21,9500	22,3000	22,1500	10.894	240.550
18/01/2024	22,4000	22,0500	22,2000	22,2000	18.767	416.072
16/01/2024	22,0000	21,5000	22,0000	21,6500	41.847	907.795
15/01/2024	22,3000	21,6000	22,2000	22,1500	47.654	1.047.700
12/01/2024	22,3500	21,6500	22,0000	22,3000	29.215	643.856
11/01/2024	22,0000	21,4500	21,4500	21,9500	40.675	890.208
10/01/2024	21,9000	21,6000	21,7500	21,8500	34.514	751.150
09/01/2024	21,9000	21,2500	21,2500	21,7500	28.416	618.789
08/01/2024	21,7500	20,9500	21,2000	21,7000	33.484	714.018
05/01/2024	21,5500	21,1000	21,3000	21,2000	29.855	636.429
04/01/2024	21,5000	21,1500	21,3500	21,3000	21.592	460.811
03/01/2024	21,5000	20,9000	21,4000	21,2500	37.609	797.030
02/01/2024	21,5500	21,3000	21,4500	21,3000	17.227	368.822

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος

Realtime ΓΔ	-26,97 -1,32% 2.011,41
Τζίρος	234.01 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6791.69	0.7902%
DAX	24239.89	0.1326%
SXXP	575.76	0.2315%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.16292
EUR/CHF	0.926
USD/ZAR	17.2753
Όλες οι Ισοτιμίες

BTC/USD	111681
Χρυσός	4114.73

Αγορές

Premium Services

Χρηματιστήριο \

TITAN CEMENT INTERNATIONAL S.A

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

TITAN CEMENT INTERNATIONAL S.A

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV