TITAN CEMENT INTERNATIONAL S.A.
38.1
-1.04% (-0.4)
Κλάδος : ¶λλα Οικοδομικά Υλικά
Σύμβολο : TITC / TITC
Τελευταία Ενημέρωση 11/04/2025 05:13:58
Συν.Όγκος
86,351
86,351
Τζίρος
3,290,114
3,290,114
Πράξεις
1,122
1,122
Υψηλό ημέρας
38.45
38.45
Χαμηλό ημέρας
37.25
37.25
Όγκος τελ.πράξης
500
500
Άνοιγμα ημέρας
38.35
38.35
Προηγ. κλείσιμο
38.5
38.5
Εντολές Αγοράς
38.1 x 5
38.1 x 5
Εντολές Πώλησης
0 x 0
0 x 0
Υψηλό Εβδομάδας
40
40
Χαμηλό Εβδομάδας
35.6
35.6
Υψηλό Μήνα
43.95
43.95
Χαμηλό Μήνα
35.6
35.6
Υψηλό Έτους
45.8
45.8
Χαμηλό Έτους
25.9
25.9
Πράξεις
Ώρα
Τιμή
Όγκος
17:13:58
38.1
10
17:13:55
38.1
30
17:12:13
38.1
165
17:12:13
38.1
135
17:10:04
38.1
2
17:10:04
38.1
2
17:10:04
38.1
323
17:10:04
38.1
92
17:10:04
38.1
1
17:10:04
38.1
285
17:10:04
38.1
12
17:10:04
38.1
25
17:10:04
38.1
223
17:10:04
38.1
1105
17:10:04
38.1
145
17:10:04
38.1
79
17:10:04
38.1
79
17:10:04
38.1
6
17:10:04
38.1
84
17:10:04
38.1
3
17:10:04
38.1
4
17:10:04
38.1
4
17:10:04
38.1
4
17:10:04
38.1
4
17:10:04
38.1
885
17:10:04
38.1
199
17:10:04
38.1
300
17:10:04
38.1
221
17:10:04
38.1
223
17:10:04
38.1
10
17:10:04
38.1
3
17:10:04
38.1
129
17:10:04
38.1
221
17:10:04
38.1
124
17:10:04
38.1
1198
17:10:04
38.1
207
17:10:04
38.1
164
17:10:04
38.1
782
17:10:04
38.1
504
17:10:04
38.1
15
17:10:04
38.1
182
17:10:04
38.1
183
17:10:04
38.1
26
17:10:04
38.1
300
17:10:04
38.1
100
17:10:04
38.1
50
17:10:04
38.1
265
17:10:04
38.1
79
17:10:04
38.1
14
17:10:04
38.1
36
17:10:04
38.1
2464
17:10:04
38.1
2500
17:10:04
38.1
593
17:00:12
37.9
215
17:00:12
37.9
165
16:59:55
37.95
70
16:59:55
37.95
59
16:59:55
38
60
16:59:37
37.9
10
16:59:29
37.9
85
16:59:29
37.9
10
16:59:29
37.9
2
16:58:58
37.9
74
16:58:23
37.95
20
16:58:23
37.95
37
16:57:51
37.9
109
16:56:31
37.9
12
16:56:31
37.9
20
16:56:31
37.9
32
16:56:30
37.9
136
16:56:03
37.9
39
16:55:39
37.9
45
16:55:36
37.9
68
16:55:35
38
24
16:55:32
38
600
16:55:32
38
200
16:55:32
38
100
16:55:32
38
150
16:55:32
38
100
16:55:32
38
20
16:55:32
38
1
16:55:32
38
208
16:55:32
38
189
16:55:32
38.05
373
16:55:32
38.05
82
16:55:32
38
29
16:55:32
38
29
16:55:31
38.05
32
16:55:31
38.05
336
16:55:24
38.05
110
16:55:24
38.05
45
16:54:06
38.05
134
16:54:06
38.05
65
16:54:06
38.05
2
16:54:06
38.05
39
16:53:03
38
185
16:50:43
38.05
57
16:50:13
38.05
5
16:50:13
38.05
236
16:50:13
38.05
128
16:49:38
38.1
51
16:48:58
38.1
49
16:47:59
38.1
28
16:47:59
38.1
30
16:47:57
38.1
1
16:47:28
38.1
10
16:47:23
38.1
28
16:47:23
38.1
27
16:47:20
38.1
53
16:47:19
38.1
23
16:47:19
38.1
32
16:46:43
38.1
42
16:46:43
38.1
16
16:44:57
38.05
152
16:44:57
38.05
9
16:44:56
38.05
52
16:44:56
38.05
20
16:44:56
38.05
67
16:44:53
38.1
124
16:44:53
38.1
57
16:44:53
38.1
169
16:44:49
38.15
48
16:44:48
38.1
21
16:44:48
38.1
129
16:44:47
38.1
63
16:44:47
38.1
72
16:44:47
38.1
6
16:44:47
38.1
21
16:44:44
38.1
68
16:44:44
38.1
102
16:44:38
38.1
58
16:44:22
38.1
33
16:43:25
38.1
100
16:43:23
38.1
173
16:43:23
38.1
218
16:43:23
38.1
3
16:43:23
38.1
62
16:43:23
38.1
89
16:43:23
38.1
1
16:43:23
38.1
1
16:43:23
38.1
116
16:43:23
38.1
115
16:42:15
38.15
1
16:41:58
38.15
1
16:41:58
38.15
127
16:41:58
38.15
37
16:41:58
38.15
1
16:41:58
38.15
40
16:41:18
38.15
9
16:41:14
38.15
66
16:39:14
38.15
124
16:39:14
38.15
79
16:39:14
38.15
2
16:38:22
38.1
13
16:38:11
38.1
13
16:37:56
38.1
1
16:35:58
38.1
1
16:35:58
38.1
137
16:35:58
38.1
36
16:35:58
38.1
1
16:35:58
38.1
1
16:35:58
38.1
46
16:35:57
38.1
44
16:35:57
38.1
23
16:35:57
38.1
5
16:35:57
38.1
132
16:35:57
38.1
6
16:35:57
38.1
25
16:35:57
38.1
1
16:34:37
38.1
66
16:31:42
38.1
167
16:31:42
38.1
3
16:31:42
38.1
8
16:31:04
38.1
48
16:31:01
38.05
98
16:31:01
38.05
3
16:31:01
38.05
9
16:30:42
38.05
67
16:30:38
38
76
16:30:29
38
30
16:29:56
38.1
55
16:29:56
38.1
28
16:29:56
38.1
17
16:29:54
38.05
75
16:29:52
38.05
28
16:29:43
38.05
63
16:29:43
38.05
127
16:25:56
38.05
48
16:25:56
38
30
16:25:56
38
109
16:25:01
38.05
244
16:25:01
38.05
56
16:23:31
38.05
553
16:23:31
38.05
5
16:23:31
38.05
57
16:23:08
38.05
189
16:21:51
38.1
169
16:21:51
38.1
236
16:21:41
38.1
134
16:21:41
38.1
31
16:17:44
38.1
39
16:17:40
38.15
31
16:17:40
38.15
31
16:17:39
38.1
62
16:17:39
38.1
127
16:17:22
38.15
48
16:15:45
38.15
53
16:15:35
38.05
83
16:15:32
38.1
325
16:15:32
38.1
175
16:15:32
38.1
89
16:15:21
38.1
500
16:14:26
38.15
67
16:14:26
38.15
45
16:14:26
38.15
6
16:14:26
38.15
16
16:14:26
38.15
15
16:12:26
38.05
40
16:12:23
38.1
62
16:12:23
38.05
122
16:11:41
38.05
13
16:10:52
38.1
16
16:10:52
38.1
149
16:10:52
38.1
150
16:10:52
38.1
62
16:09:37
38.15
30
16:09:37
38.15
20
16:09:37
38.15
13
16:09:37
38.15
13
16:09:37
38.15
14
16:09:37
38.15
30
16:09:37
38.15
50
16:09:37
38.15
30
16:09:37
38.15
30
16:09:37
38.15
59
16:09:37
38.15
17
16:08:02
38.15
14
16:08:02
38.15
44
16:07:59
38.2
33
16:07:59
38.2
154
16:07:59
38.2
86
16:07:59
38.2
227
16:07:58
38.25
21
16:07:58
38.25
32
16:06:32
38.2
20
16:06:22
38.25
17
16:06:22
38.25
6
16:06:22
38.25
25
16:06:18
38.25
53
16:05:17
38.25
94
16:05:17
38.25
6
16:03:09
38.15
186
16:02:30
38.2
200
16:02:22
38.2
58
16:02:09
38.2
51
15:58:26
38.1
2
15:58:26
38.1
184
15:53:29
38.25
6
15:52:16
38.1
187
15:50:44
38.25
7
15:50:44
38.25
37
15:50:44
38.25
113
15:50:42
38.2
10
15:50:42
38.2
13
15:50:42
38.2
4
15:50:42
38.2
37
15:50:26
38.1
11
15:48:52
38.15
122
15:48:52
38.15
53
15:48:52
38.15
15
15:45:24
38.15
102
15:45:24
38.15
89
15:42:43
38.15
159
15:42:43
38.15
2
15:42:43
38.15
4
15:40:03
38.15
53
15:40:03
38.15
141
15:31:30
38.15
200
15:31:30
38.15
100
15:31:26
38.25
1
15:31:19
38.25
30
15:31:19
38.25
53
15:31:19
38.25
93
15:31:19
38.25
153
15:31:19
38.25
13
15:31:19
38.25
150
15:31:19
38.25
92
15:31:19
38.25
46
15:31:19
38.25
1
15:31:19
38.25
1
15:31:19
38.25
163
15:31:19
38.25
73
15:30:34
38.3
165
15:30:03
38.3
167
15:30:03
38.3
4
15:30:03
38.3
2
15:30:03
38.3
1
15:27:21
38.3
33
15:25:41
38.25
15
15:25:28
38.3
1
15:25:28
38.3
236
15:25:22
38.3
26
15:25:22
38.3
33
15:25:22
38.3
17
15:23:57
38.3
90
15:23:57
38.3
74
15:23:57
38.3
64
15:23:57
38.3
27
15:23:54
38.3
155
15:23:54
38.3
90
15:23:10
38.25
53
15:23:10
38.25
300
15:23:08
38.3
48
15:23:08
38.3
4
15:23:07
38.3
110
15:23:07
38.3
24
15:21:43
38.3
49
15:21:42
38.35
13
15:21:12
38.3
65
15:21:12
38.3
46
15:21:10
38.35
2
15:21:10
38.35
163
15:21:09
38.3
1
15:21:06
38.3
11
15:21:06
38.3
1
15:21:06
38.3
3
15:21:03
38.3
1
15:21:03
38.3
19
15:21:03
38.3
17
15:20:10
38.2
22
15:20:10
38.2
53
15:20:10
38.15
115
15:17:31
38.25
60
15:17:31
38.25
132
15:17:31
38.25
3
15:17:31
38.2
34
15:17:31
38.2
31
15:15:35
38.3
67
15:15:35
38.3
12
15:15:24
38.3
220
15:13:09
38.35
13
15:13:09
38.35
20
15:12:26
38.3
37
15:12:26
38.3
5
15:12:26
38.3
20
15:12:21
38.3
48
15:10:41
38.3
53
15:09:11
38.3
62
15:05:52
38.25
10
15:04:37
38.35
15
15:03:48
38.3
200
15:03:48
38.3
12
15:03:43
38.3
1
15:03:43
38.3
140
15:03:37
38.25
55
15:03:37
38.25
51
15:03:37
38.25
50
15:03:37
38.25
36
15:02:19
38.25
71
15:02:19
38.25
209
15:02:19
38.25
48
15:02:19
38.25
500
15:02:19
38.25
165
15:01:06
38.3
105
15:01:06
38.3
6
15:01:06
38.3
26
15:01:06
38.3
1
14:59:10
38.25
53
14:59:10
38.25
143
14:54:32
38.25
53
14:54:21
38.3
1
14:54:21
38.3
64
14:54:21
38.3
99
14:54:13
38.3
67
14:51:08
38.3
100
14:51:08
38.3
38
14:50:53
38.3
38
14:50:52
38.3
60
14:50:52
38.3
30
14:50:52
38.3
30
14:50:52
38.3
45
14:50:52
38.3
34
14:50:52
38.3
1
14:50:52
38.3
3
14:50:52
38.3
32
14:50:52
38.3
38
14:49:35
38.3
99
14:49:35
38.3
33
14:48:16
38.3
1
14:45:47
38.3
49
14:42:50
38.3
72
14:42:47
38.3
1
14:42:47
38.3
220
14:42:47
38.3
67
14:42:47
38.3
98
14:42:47
38.3
168
14:42:28
38.3
191
14:42:28
38.3
3
14:42:28
38.35
150
14:42:23
38.3
70
14:42:23
38.3
30
14:42:23
38.3
64
14:42:23
38.3
16
14:42:23
38.3
64
14:42:22
38.3
82
14:42:22
38.3
1
14:42:22
38.3
66
14:42:22
38.3
5
14:42:22
38.3
6
14:42:22
38.3
5
14:42:22
38.3
45
14:42:22
38.3
19
14:42:22
38.3
1
14:35:31
38.25
164
14:33:41
38.25
154
14:33:41
38.25
35
14:32:03
38.25
27
14:32:00
38.25
30
14:32:00
38.25
60
14:32:00
38.25
30
14:32:00
38.25
25
14:32:00
38.25
55
14:26:47
38.25
119
14:26:15
38.3
33
14:24:02
38.25
45
14:24:02
38.25
26
14:24:02
38.25
30
14:24:02
38.2
62
14:24:02
38.1
28
14:22:32
38.35
1
14:22:31
38.35
490
14:22:31
38.35
23
14:22:31
38.35
112
14:22:31
38.35
100
14:22:31
38.35
32
14:22:31
38.35
39
14:22:30
38.35
48
14:22:30
38.35
12
14:22:30
38.35
30
14:22:30
38.35
30
14:22:30
38.35
30
14:22:30
38.35
60
14:22:30
38.35
20
14:22:30
38.35
45
14:22:30
38.35
80
14:22:30
38.35
80
14:22:30
38.35
100
14:20:41
38.4
2
14:20:26
38.4
48
14:20:26
38.4
2
14:20:20
38.4
221
14:20:20
38.4
246
14:20:20
38.4
27
14:20:20
38.4
30
14:20:20
38.4
141
14:20:20
38.4
179
14:20:20
38.4
48
14:12:41
38.45
53
14:08:41
38.45
57
14:08:41
38.45
37
14:08:41
38.45
2
14:08:41
38.45
23
14:08:41
38.45
1
14:08:41
38.45
61
14:08:41
38.45
220
14:08:40
38.4
1
14:08:40
38.4
6
14:08:40
38.4
1
14:08:40
38.45
56
14:08:15
38.4
14
14:08:15
38.4
12
14:08:15
38.4
20
14:08:15
38.4
16
14:08:15
38.4
4
14:08:14
38.4
15
14:08:14
38.4
16
14:08:14
38.4
19
14:08:14
38.4
19
14:08:13
38.4
7
14:08:13
38.4
12
14:08:13
38.4
16
14:08:13
38.4
14
14:08:12
38.4
6
14:08:10
38.4
11
14:08:10
38.4
7
14:08:10
38.4
7
14:08:10
38.4
9
14:08:09
38.4
10
14:08:09
38.4
10
14:08:09
38.4
13
14:08:09
38.4
7
14:08:09
38.4
13
14:08:09
38.4
10
14:08:09
38.4
51
14:08:06
38.35
42
14:08:06
38.35
36
14:08:06
38.35
33
14:08:06
38.35
37
14:08:06
38.35
2
14:04:19
38.35
9
14:04:19
38.25
4
14:04:02
38.35
116
14:04:02
38.35
49
14:01:38
38.35
7
14:01:37
38.35
93
14:01:37
38.35
223
14:01:37
38.35
108
14:01:37
38.35
48
14:01:37
38.35
114
14:01:37
38.35
2
13:59:02
38.4
52
13:59:02
38.4
1
13:59:02
38.4
172
13:56:19
38.45
20
13:55:42
38.4
264
13:55:42
38.4
31
13:55:42
38.4
146
13:55:27
38.35
165
13:55:27
38.35
10
13:55:27
38.35
151
13:55:07
38.4
205
13:54:37
38.45
198
13:54:33
38.4
132
13:54:29
38.4
58
13:54:12
38.3
10
13:54:12
38.3
13
13:54:12
38.3
1
13:54:11
38.25
133
13:54:11
38.25
12
13:54:11
38.25
120
13:54:11
38.25
42
13:54:11
38.25
82
13:54:11
38.25
113
13:54:11
38.25
3
13:54:11
38.25
2
13:50:27
38.15
33
13:49:47
38.35
19
13:49:47
38.35
11
13:49:47
38.35
60
13:49:47
38.35
30
13:49:47
38.35
30
13:49:47
38.35
50
13:49:47
38.35
24
13:49:47
38.35
59
13:49:47
38.35
3
13:49:47
38.35
4
13:49:47
38.35
20
13:49:47
38.35
40
13:49:47
38.35
138
13:49:47
38.35
233
13:49:47
38.3
151
13:49:47
38.3
2
13:49:47
38.25
1
13:49:47
38.25
57
13:49:47
38.25
153
13:49:47
38.25
174
13:49:47
38.25
5
13:49:47
38.25
165
13:49:47
38.25
3
13:49:47
38.25
51
13:49:47
38.15
145
13:49:47
38.15
56
13:49:47
38.1
10
13:49:29
38.35
5
13:49:29
38.35
26
13:45:41
38.4
2
13:44:02
38.4
111
13:44:02
38.4
141
13:44:01
38.4
53
13:38:59
38.4
178
13:38:59
38.4
2
13:38:59
38.4
151
13:38:30
38.45
3
13:38:30
38.45
23
13:38:30
38.45
32
13:38:29
38.4
219
13:38:29
38.4
160
13:38:29
38.4
33
13:38:29
38.4
26
13:38:29
38.4
6
13:38:29
38.4
146
13:38:28
38.4
66
13:38:28
38.4
66
13:38:28
38.4
150
13:38:28
38.4
152
13:38:28
38.4
176
13:38:28
38.4
67
13:37:47
38.4
100
13:33:45
38.4
52
13:32:35
38.3
123
13:32:35
38.3
47
13:32:21
38.35
1
13:32:05
38.35
198
13:32:05
38.35
1
13:31:44
38.3
3
13:31:44
38.3
154
13:31:43
38.3
68
13:31:43
38.3
232
13:31:26
38.3
132
13:30:47
38.3
15
13:30:41
38.35
30
13:30:41
38.35
18
13:28:48
38.35
100
13:28:48
38.35
224
13:27:21
38.35
1
13:27:21
38.35
182
13:27:19
38.3
35
13:27:18
38.3
104
13:27:18
38.3
26
13:26:07
38.3
19
13:24:29
38.35
99
13:24:01
38.35
57
13:23:41
38.35
34
13:23:41
38.35
165
13:23:00
38.3
3
13:22:15
38.3
89
13:22:15
38.3
112
13:22:10
38.3
39
13:22:10
38.3
7
13:22:10
38.3
30
13:20:55
38.25
5
13:19:43
38.3
1
13:17:26
38.3
52
13:17:02
38.25
27
13:16:39
38.3
58
13:15:25
38.35
53
13:15:14
38.4
20
13:14:47
38.35
147
13:14:47
38.35
184
13:14:01
38.4
53
13:13:53
38.4
13
13:13:33
38.35
33
13:13:00
38.4
48
13:13:00
38.4
49
13:12:35
38.3
28
13:09:46
38.4
1
13:09:36
38.35
84
13:09:35
38.35
7
13:09:35
38.35
5
13:04:30
38.35
178
13:04:30
38.35
17
13:04:30
38.35
156
13:04:30
38.35
108
13:04:30
38.35
71
13:04:30
38.35
137
13:04:30
38.3
48
13:04:29
38.35
123
13:04:29
38.35
42
13:04:28
38.35
9
13:04:27
38.35
117
13:04:27
38.35
105
13:04:27
38.35
51
13:04:01
38.35
58
13:03:01
38.35
48
13:01:27
38.3
119
13:01:27
38.35
165
13:01:27
38.35
300
13:01:27
38.4
20
13:01:27
38.4
396
13:01:27
38.4
202
13:01:13
38.2
1
13:01:13
38.25
500
13:01:13
38.25
7
13:01:13
38.25
120
13:01:00
38.2
30
13:00:56
38.2
145
13:00:48
38.2
15
13:00:48
38.2
25
13:00:47
38.2
6
13:00:47
38.2
14
13:00:47
38.2
2
13:00:47
38.2
22
13:00:47
38.2
22
13:00:47
38.2
6
13:00:47
38.2
13
13:00:47
38.2
19
12:59:38
38.15
300
12:59:38
38.15
179
12:59:38
38.25
200
12:59:38
38.25
50
12:59:38
38.3
250
12:59:38
38.35
1000
12:59:38
38.35
258
12:59:38
38.35
263
12:59:38
38.05
84
12:59:38
38.05
16
12:59:38
38.35
145
12:59:38
38.35
23
12:58:14
38.05
30
12:58:14
38.05
12
12:58:14
38.05
114
12:58:02
38
37
12:58:02
38
1
12:58:02
38.05
158
12:58:01
38
80
12:58:01
38
30
12:58:01
38
200
12:58:01
38
190
12:57:51
38
49
12:56:51
37.95
126
12:56:51
37.95
144
12:56:51
37.95
23
12:56:51
37.95
21
12:56:51
37.95
26
12:56:51
37.95
60
12:56:51
37.95
42
12:56:51
37.95
22
12:56:51
37.95
53
12:56:51
37.95
149
12:56:50
37.95
322
12:54:10
37.95
132
12:53:12
37.95
53
12:49:01
37.9
1
12:48:27
37.9
1
12:48:27
37.9
6
12:48:26
37.9
173
12:48:26
37.9
10
12:48:18
37.9
15
12:47:52
37.85
150
12:46:28
37.85
21
12:46:28
37.85
6
12:45:26
37.85
6
12:45:26
37.85
194
12:43:32
37.85
124
12:42:21
37.85
45
12:42:21
37.85
24
12:42:03
37.85
205
12:41:23
37.9
50
12:41:23
37.9
6
12:41:23
37.9
30
12:41:23
37.9
80
12:41:23
37.9
46
12:36:23
37.9
132
12:35:05
37.85
15
12:34:41
37.9
58
12:34:04
37.8
13
12:32:55
37.9
50
12:32:32
37.8
22
12:32:32
37.8
143
12:31:30
37.8
194
12:29:41
37.9
35
12:29:41
37.9
14
12:25:31
37.85
200
12:25:23
37.9
13
12:24:48
37.9
52
12:23:21
37.85
8
12:22:30
37.85
60
12:17:54
37.85
3
12:17:31
37.75
48
12:17:31
37.75
223
12:17:31
37.7
100
12:17:31
37.65
129
12:16:27
37.85
10
12:16:27
37.85
18
12:15:02
37.8
4
12:14:06
37.8
20
12:14:06
37.8
78
12:14:06
37.8
2
12:10:27
37.9
22
12:10:27
37.9
12
12:10:27
37.9
194
12:10:27
37.9
2
12:10:27
37.9
2
12:10:27
37.9
228
12:10:27
37.9
182
12:10:27
37.9
52
12:10:27
37.85
12
12:10:27
37.85
18
12:10:27
37.85
21
12:10:27
37.85
1
12:10:27
37.85
96
12:10:27
37.85
58
12:10:26
37.9
200
12:10:26
37.9
377
12:09:42
37.95
99
12:09:36
37.9
30
12:07:21
38
71
12:06:19
37.95
107
12:06:19
37.95
16
12:06:19
37.95
32
12:06:19
37.95
49
12:06:17
38
10
12:06:17
38
10
12:06:17
38
10
12:06:17
38
10
12:06:17
38
30
12:06:17
38
70
12:06:17
38
9
12:06:17
37.95
30
12:06:17
38
9
12:05:56
38.05
8
12:05:54
38.05
1
12:05:42
38.05
1
12:05:42
38.05
5
12:05:41
38.05
53
12:05:41
38.05
1
12:05:41
38.05
10
12:05:06
37.95
42
12:05:06
37.95
71
12:05:06
37.95
21
12:05:06
37.95
79
12:05:06
37.95
300
12:05:06
38
300
12:04:01
37.95
58
12:03:40
37.9
165
12:02:21
37.9
48
12:01:42
37.85
33
12:01:21
37.85
132
11:58:40
37.85
19
11:58:40
37.85
209
11:58:35
37.85
27
11:58:35
37.85
32
11:58:35
37.85
1
11:58:34
37.85
5
11:58:34
37.85
30
11:58:34
37.85
37
11:58:34
37.85
17
11:58:29
37.85
45
11:58:29
37.85
39
11:58:28
37.85
52
11:58:28
37.85
38
11:58:28
37.85
11
11:58:27
37.8
1
11:58:27
37.8
83
11:58:27
37.8
1
11:58:26
37.8
455
11:58:26
37.8
4
11:58:24
37.8
25
11:58:24
37.8
40
11:58:16
37.75
1
11:58:02
37.75
51
11:56:53
37.75
30
11:55:41
37.75
67
11:55:12
37.7
7
11:55:12
37.7
2
11:55:11
37.75
1
11:55:11
37.7
4
11:55:11
37.7
5
11:55:11
37.7
3
11:55:09
37.75
1
11:55:09
37.75
49
11:54:46
37.75
1
11:54:46
37.75
118
11:54:46
37.75
95
11:54:46
37.75
20
11:54:46
37.75
63
11:54:46
37.75
86
11:54:46
37.75
63
11:54:31
37.75
6
11:54:31
37.75
18
11:54:12
37.75
50
11:54:01
37.75
67
11:53:57
37.75
2
11:53:56
37.75
3
11:53:56
37.75
1
11:53:56
37.75
2
11:53:55
37.75
3
11:53:46
37.75
11
11:53:42
37.75
12
11:53:42
37.75
3
11:53:42
37.75
3
11:53:40
37.75
48
11:53:37
37.7
78
11:53:37
37.7
132
11:53:37
37.7
31
11:53:37
37.7
2
11:53:37
37.7
2
11:53:37
37.7
1
11:53:37
37.75
53
11:53:37
37.75
209
11:53:11
37.65
14
11:53:11
37.65
36
11:52:46
37.65
24
11:52:46
37.65
185
11:51:03
37.65
1
11:51:02
37.65
14
11:46:58
37.7
49
11:46:58
37.7
168
11:46:58
37.7
282
11:43:27
37.7
132
11:43:27
37.65
100
11:43:27
37.65
2
11:43:27
37.6
2
11:43:27
37.55
164
11:42:44
37.7
20
11:42:44
37.7
8
11:42:21
37.7
48
11:41:09
37.7
33
11:40:57
37.65
50
11:40:44
37.7
13
11:40:07
37.65
100
11:39:30
37.7
9
11:39:30
37.7
6
11:39:03
37.7
48
11:38:29
37.7
20
11:38:29
37.7
1
11:38:27
37.7
14
11:38:27
37.7
8
11:38:27
37.7
10
11:38:27
37.7
15
11:38:27
37.7
19
11:38:27
37.7
11
11:38:27
37.7
11
11:38:23
37.7
33
11:38:23
37.7
50
11:38:23
37.7
27
11:38:23
37.7
50
11:38:23
37.7
90
11:38:16
37.7
33
11:38:16
37.7
217
11:37:22
37.8
1
11:37:21
37.85
49
11:36:38
37.8
32
11:36:38
37.8
7
11:36:38
37.8
47
11:36:37
37.8
33
11:31:26
37.85
50
11:31:26
37.85
246
11:31:26
37.85
49
11:31:26
37.85
155
11:30:25
37.95
6
11:30:25
37.95
28
11:25:47
37.95
16
11:25:47
37.95
34
11:18:58
37.8
100
11:17:43
37.9
1
11:17:43
37.7
12
11:17:21
37.95
6
11:17:21
37.95
52
11:16:50
37.9
34
11:16:50
37.9
48
11:16:50
37.9
47
11:16:50
37.9
19
11:16:50
37.9
20
11:16:50
37.9
20
11:16:50
37.9
22
11:16:49
37.9
23
11:16:48
37.95
123
11:16:48
37.95
144
11:16:48
37.95
60
11:16:48
37.95
30
11:16:48
37.95
10
11:16:48
37.95
20
11:16:48
37.95
15
11:16:48
37.95
15
11:16:48
37.95
38
11:16:48
37.95
12
11:16:48
37.95
3
11:16:48
37.95
60
11:16:48
37.95
30
11:16:48
38
48
11:16:48
37.95
84
11:16:47
38.05
1
11:16:47
37.95
53
11:16:47
37.95
116
11:16:40
38.05
38
11:14:01
38.1
77
11:13:25
38.05
1
11:13:24
38.05
6
11:12:43
37.85
25
11:12:43
37.85
141
11:12:25
37.8
152
11:12:25
37.8
202
11:12:25
37.85
46
11:08:44
37.7
5
11:07:51
37.7
146
11:07:51
37.7
54
11:02:58
37.25
152
11:02:58
37.25
16
11:02:58
37.25
125
11:02:58
37.25
45
11:02:58
37.25
14
11:02:58
37.25
16
11:02:58
37.25
32
11:02:58
37.3
160
11:02:58
37.3
58
11:02:58
37.3
84
11:02:58
37.65
85
11:02:58
37.65
115
11:02:58
37.65
39
11:02:57
37.45
50
11:02:57
37.45
218
11:02:57
37.4
150
11:02:57
37.3
10
11:02:57
37.3
300
11:02:57
37.3
1
11:02:57
37.3
100
11:02:07
37.5
26
11:02:07
37.5
85
11:02:07
37.5
99
11:02:07
37.5
129
11:01:54
37.5
18
11:01:54
37.5
19
11:01:54
37.5
5
11:01:54
37.5
1
11:01:53
37.5
8
11:01:45
37.6
60
11:01:45
37.6
5
11:01:45
37.6
48
11:01:45
37.6
2
11:01:44
37.65
29
11:01:44
37.65
1
11:00:51
37.65
2
11:00:51
37.65
52
11:00:50
37.7
1
11:00:50
37.7
131
11:00:50
37.7
48
11:00:50
37.7
21
11:00:43
37.7
297
11:00:43
37.7
2
11:00:00
37.75
6
10:59:46
38.05
114
10:59:46
38.05
238
10:59:46
38
51
10:57:38
38.1
165
10:57:16
38.1
147
10:57:02
38.1
10
10:57:02
38.1
1
10:57:01
38.1
8
10:57:00
38.1
7
10:56:57
38.05
170
10:56:57
38.05
216
10:56:52
37.95
228
10:56:46
37.9
79
10:56:46
37.9
168
10:56:18
37.85
88
10:56:18
37.85
85
10:56:18
37.85
4
10:56:18
37.85
160
10:56:18
37.85
95
10:56:18
37.85
78
10:56:18
37.85
19
10:53:50
37.8
103
10:51:10
37.65
147
10:50:40
38
3
10:50:40
38
10
10:50:40
38
4
10:50:40
38
10
10:50:40
38
146
10:50:40
38
50
10:50:40
38
239
10:50:40
37.75
10
10:50:32
38
124
10:50:31
38.1
100
10:50:31
38.1
100
10:50:31
38.1
100
10:50:31
38.05
200
10:50:31
38.05
49
10:50:31
38.05
100
10:50:31
38
205
10:50:31
38
5
10:50:31
38
100
10:50:31
38
211
10:50:00
38.15
1
10:46:53
38.15
1
10:46:53
38.15
117
10:46:53
38.15
90
10:46:53
38.15
4
10:46:32
38.15
200
10:46:32
38.15
23
10:46:32
38.15
2
10:44:36
38.2
50
10:42:17
38.2
10
10:41:19
38.2
27
10:41:19
38.2
73
10:41:08
38.2
79
10:41:08
38.2
53
10:36:53
38.1
64
10:36:53
38.1
36
10:36:53
38.1
74
10:36:53
38.1
77
10:36:52
38.1
99
10:36:52
38.1
1
10:36:52
38.1
100
10:36:40
38.15
92
10:36:40
38.15
8
10:36:40
38.15
77
10:36:40
38.15
2
10:36:40
38.15
82
10:36:05
38.1
20
10:34:54
38.15
44
10:34:54
38.1
81
10:34:54
38.15
47
10:34:54
38.15
9
10:34:54
38.15
36
10:34:54
38.15
43
10:34:18
38.3
48
10:34:18
38.3
29
10:34:18
38.3
41
10:34:18
38.3
6
10:34:18
38.3
149
10:34:18
38.3
27
10:33:37
38.35
46
10:33:37
38.35
16
10:33:37
38.35
29
10:33:37
38.35
234
10:33:36
38.35
56
10:33:36
38.35
53
10:33:03
38.4
19
10:30:50
38.4
64
10:30:00
38.45
49
10:29:54
38.4
184
10:29:54
38.4
17
10:29:44
38.4
6
10:29:44
38.4
330
10:29:36
38.35
3
10:29:36
38.35
24
10:29:36
38.35
15
10:29:36
38.35
6
10:29:36
38.35
3
10:29:36
38.35
2
10:29:36
38.35
20
10:29:36
38.35
23
10:29:36
38.35
10
10:29:36
38.35
4
10:29:36
38.35
6
10:29:36
38.35
6
10:29:36
38.35
1
10:29:36
38.35
3
10:29:36
38.35
20
10:29:36
38.35
5
10:29:36
38.35
5
Ιστορικό
Ημ/νία
Κλείσιμο
Άνοιγμα
Υψηλό
Χαμηλό
Όγκος
Τζίρος
11/04/2025
38.1
38.35
38.45
37.25
86351
3290114.75
10/04/2025
38.5
40
40
38
163987
6375704.6
09/04/2025
36.85
38.05
38.15
36.35
136906
5080825.1
08/04/2025
39.2
38.2
39.3
37.55
120673
4657365.2
07/04/2025
37.35
37.5
38.2
35.6
172519
6447754.9
04/04/2025
39.5
40.2
40.7
38.7
167160
6595198.1
03/04/2025
41.35
42.25
42.25
41.35
100766
4211876.6
02/04/2025
42.7
42.35
42.9
41.95
54691
2336148.84
01/04/2025
42.35
42.4
42.4
41.9
105940
4473572.5
31/03/2025
42.5
42.25
42.5
41.05
217608
9131625.3
28/03/2025
43.25
43.95
43.95
43
309409
13442969.45
27/03/2025
43.95
41.95
43.95
41.5
205203
8844254.9
26/03/2025
42.3
41.75
43.1
41.5
202571
8548826
24/03/2025
41.5
41.4
41.9
41.4
81730
3400489.9
21/03/2025
41.35
41.1
41.35
40.9
206833
8526069.05
20/03/2025
41.05
41.35
41.75
41
29316
1205770.35
19/03/2025
41.5
41.2
41.55
40.65
93354
3850472.3
18/03/2025
41.2
41.1
41.6
40.95
152790
6296193.15
17/03/2025
41.05
41.2
41.4
40.75
25541
1048098.65
14/03/2025
41.2
40.05
41.2
40.05
71931
2925534.1
13/03/2025
40.5
40.8
40.8
40.05
99683
4026548.05
12/03/2025
40.75
39.5
40.95
39.2
122390
4925902.5
11/03/2025
39.5
39.7
39.95
39.5
74597
2965977.15
10/03/2025
40
40.6
40.6
39.8
113423
4537161.25
07/03/2025
40.6
40.05
40.85
40.05
86088
3489528.3
06/03/2025
40.3
40.4
40.4
39.95
61140
2455495.6
05/03/2025
40.15
40
40.55
39.8
82273
3299156.05
04/03/2025
39.95
39.5
40.3
39.5
94586
3773354.85
28/02/2025
40.1
40.95
40.95
39.4
163672
6576186.6
27/02/2025
40.6
41.25
41.25
40.6
47404
1933642.2
26/02/2025
41.25
41.7
41.7
40.6
115044
4730057.35
25/02/2025
41.55
40.5
41.65
40.35
113493
4692298.3
24/02/2025
40.95
41.45
41.55
40.5
142394
5830728.75
21/02/2025
41.65
41.7
42.1
41.15
162729
6796021.7
20/02/2025
42
42
42.1
41.7
98977
4150584.5
