Χρηματιστήριο \

TITAN S.A. (ΚΑ)

TITC

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

TITC

TITAN S.A. (ΚΑ)

51.8000

0.8000 1.5686%

03/07/2026 , 12:04 Πρ. Κλείσιμο 51.0000

Χαμηλό Υψηλό

51,05 52,15

Χαμ. 52 εβδ. Υψ. 52 εβδ.

34,55 58,80

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
01/07/2026	51,25	50,50	51,00	50,95	34.883	51,95	1.776.528	707
30/06/2026	52,25	51,50	51,60	51,95	51.433	51,55	2.668.221	910
29/06/2026	52,60	51,55	51,95	51,55	26.784	51,90	1.391.510	641
26/06/2026	53,30	51,65	53,00	51,90	41.804	53,00	2.184.101	860
25/06/2026	53,75	53,00	53,00	53,00	33.293	53,00	1.774.528	715
24/06/2026	53,80	52,30	52,30	53,00	56.031	52,55	2.997.864	889
23/06/2026	53,65	52,40	53,20	52,55	38.837	53,75	2.046.141	796
19/06/2026	53,95	52,90	53,50	53,20	125.275	54,00	6.671.004	679
18/06/2026	54,30	52,85	54,00	54,00	40.375	53,90	2.165.511	899
17/06/2026	54,10	52,95	53,40	53,90	64.493	53,40	3.468.850	1.074
16/06/2026	54,55	53,35	54,15	53,40	35.258	54,15	1.896.664	867
12/06/2026	53,35	51,75	52,00	52,70	122.813	50,80	6.456.416	1.581
10/06/2026	49,30	48,64	49,30	48,72	93.615	49,70	4.568.731	1.602
09/06/2026	50,05	48,54	49,00	49,70	89.893	48,84	4.436.290	1.724
08/06/2026	49,24	48,50	48,80	48,84	53.117	49,60	2.596.140	1.082
05/06/2026	50,05	49,10	49,20	49,60	44.321	49,30	2.205.156	976
04/06/2026	50,30	49,30	50,00	49,30	53.023	50,00	2.639.068	731
03/06/2026	50,00	49,42	49,90	50,00	55.079	49,92	2.742.214	876
02/06/2026	51,10	49,74	51,00	49,92	71.145	51,00	3.559.619	1.094
29/05/2026	51,10	49,58	49,60	51,00	168.857	49,50	8.585.915	1.355
28/05/2026	49,56	48,92	49,56	49,50	91.088	49,46	4.485.595	1.631
27/05/2026	49,62	48,38	48,70	49,46	137.629	48,30	6.746.969	1.635
26/05/2026	48,38	48,02	48,30	48,30	85.790	48,20	4.133.147	1.399
25/05/2026	48,30	47,88	48,00	48,20	80.194	47,22	3.856.085	1.196
22/05/2026	47,60	47,10	47,20	47,22	41.216	47,00	1.950.287	1.028
21/05/2026	47,64	46,90	46,92	47,00	58.842	46,92	2.775.013	1.152
20/05/2026	47,12	46,06	46,08	46,92	40.882	46,24	1.915.654	1.115
19/05/2026	47,80	46,04	47,38	46,24	80.931	47,68	3.787.632	1.234
18/05/2026	47,68	46,86	47,30	47,68	31.304	47,76	1.485.136	769
15/05/2026	49,10	47,76	48,72	47,76	77.792	49,20	3.742.616	1.781
14/05/2026	49,20	48,14	48,14	49,20	22.813	48,14	1.116.582	609
13/05/2026	49,24	48,14	49,04	48,14	43.941	49,04	2.137.077	1.010
12/05/2026	49,90	48,84	49,90	49,04	24.980	49,78	1.226.528	817
11/05/2026	50,40	49,60	50,30	49,78	55.962	50,75	2.795.139	1.185
08/05/2026	51,20	50,00	50,90	50,75	57.336	50,90	2.909.840	1.209
07/05/2026	52,35	49,74	49,90	50,90	101.980	49,56	5.236.948	2.150
06/05/2026	49,56	46,04	46,04	49,56	150.230	46,04	7.361.370	2.362
05/05/2026	46,22	45,26	45,80	46,04	56.488	46,00	2.593.167	1.020
30/04/2026	46,84	45,74	46,00	45,74	61.045	46,20	2.809.712	1.100
29/04/2026	46,20	45,42	46,20	46,20	19.013	45,68	871.915	547
28/04/2026	46,44	45,68	46,30	45,68	25.260	46,40	1.158.765	554
27/04/2026	46,84	46,00	46,42	46,40	35.555	46,42	1.649.881	725
24/04/2026	46,92	46,10	46,92	46,42	41.923	46,92	1.946.359	1.086
23/04/2026	47,00	45,80	45,80	46,92	39.364	46,18	1.832.382	735
22/04/2026	46,96	45,86	46,96	46,18	43.772	46,84	2.023.117	870
21/04/2026	46,84	45,90	46,14	46,84	61.296	46,24	2.844.563	1.170
20/04/2026	47,38	46,20	47,02	46,24	53.341	47,70	2.487.439	1.338
16/04/2026	48,24	47,54	47,74	47,60	61.497	48,00	2.945.121	1.125
15/04/2026	49,00	48,00	48,90	48,00	57.442	48,90	2.766.441	1.086
14/04/2026	50,30	48,16	48,62	48,90	104.523	48,62	5.113.165	2.465
09/04/2026	49,00	48,06	49,00	48,62	57.959	49,24	2.813.164	1.243
08/04/2026	49,80	48,26	49,62	49,24	117.476	46,26	5.763.885	1.930
07/04/2026	47,40	45,70	46,00	46,26	88.966	46,90	4.140.243	1.523
02/04/2026	47,40	45,85	47,10	46,90	113.443	47,60	5.325.180	1.850
01/04/2026	48,10	45,95	45,95	47,60	164.048	45,00	7.760.510	2.748
31/03/2026	45,10	43,80	44,10	45,00	53.217	43,85	2.385.646	940
30/03/2026	43,85	42,60	43,00	43,85	58.127	43,50	2.528.262	1.061
27/03/2026	45,35	43,25	45,35	43,50	66.162	45,35	2.886.710	1.198
26/03/2026	45,85	44,75	45,50	45,35	138.927	45,50	6.317.910	2.201
24/03/2026	45,55	44,35	45,25	45,50	81.363	45,25	3.674.919	1.525
23/03/2026	45,80	42,60	43,50	45,25	134.013	44,85	5.955.040	2.134
20/03/2026	45,10	44,10	44,30	44,85	138.208	44,00	6.186.735	1.499
19/03/2026	44,45	43,25	44,00	44,00	124.845	45,20	5.471.183	1.980
18/03/2026	46,55	44,75	45,70	45,20	91.881	45,25	4.191.546	1.595
17/03/2026	45,35	43,50	43,90	45,25	110.779	43,80	4.945.379	2.032
13/03/2026	45,00	44,10	45,00	44,50	114.873	45,00	5.106.493	1.732
12/03/2026	45,90	44,80	45,90	45,00	89.143	45,90	4.045.638	1.408
11/03/2026	46,60	45,55	46,40	45,90	103.853	46,35	4.787.313	2.474
10/03/2026	47,20	46,20	46,60	46,35	83.759	45,10	3.901.010	1.564
09/03/2026	45,45	43,85	44,30	45,10	145.533	46,50	6.493.039	2.442
06/03/2026	49,05	46,15	48,65	46,50	132.583	48,95	6.213.444	2.333
05/03/2026	49,90	47,90	49,00	48,95	82.266	49,00	4.015.788	1.717
04/03/2026	50,00	48,60	48,60	49,00	98.611	48,60	4.852.528	1.587
03/03/2026	51,00	48,05	51,00	48,60	171.917	51,50	8.398.881	2.672
02/03/2026	52,60	49,90	49,90	51,50	111.474	52,50	5.734.137	1.736
27/02/2026	53,90	52,50	53,50	52,50	211.679	53,30	11.215.102	1.392
26/02/2026	55,20	53,10	54,00	53,30	188.234	54,00	10.107.589	2.083
25/02/2026	54,40	52,90	54,40	54,00	88.201	53,90	4.735.858	1.511
24/02/2026	54,50	52,80	53,80	53,90	70.012	53,20	3.768.482	1.162
20/02/2026	53,20	51,80	52,40	53,20	100.426	52,40	5.253.261	1.580
19/02/2026	53,40	52,10	52,80	52,40	90.876	52,80	4.774.788	1.643
18/02/2026	54,00	52,50	52,60	52,80	89.026	52,60	4.748.227	1.486
17/02/2026	55,00	52,50	54,60	52,60	218.535	54,60	11.698.723	1.700
16/02/2026	55,30	53,40	53,40	54,60	127.034	52,40	6.939.356	1.787
13/02/2026	57,00	52,40	57,00	52,40	276.948	57,70	14.888.089	3.318
12/02/2026	58,30	56,60	56,70	57,70	144.785	56,70	8.331.402	1.858
11/02/2026	57,20	55,20	56,40	56,70	137.047	56,20	7.694.310	2.149
10/02/2026	56,20	55,20	55,50	56,20	86.282	55,50	4.813.411	1.176
09/02/2026	55,90	54,60	54,90	55,50	92.721	54,70	5.140.742	1.537
06/02/2026	55,40	54,00	54,70	54,70	105.912	54,70	5.776.479	1.095
05/02/2026	54,80	54,00	54,50	54,70	125.260	54,60	6.822.162	1.651
04/02/2026	56,80	54,50	56,80	54,60	184.184	56,80	10.148.814	1.630
03/02/2026	57,20	56,40	56,40	56,80	83.469	56,90	4.749.436	891
02/02/2026	57,40	55,80	56,20	56,90	71.845	56,70	4.059.101	1.053
30/01/2026	59,00	56,60	59,00	56,70	105.051	58,80	6.051.308	1.079
29/01/2026	59,00	58,00	58,20	58,80	201.561	58,00	11.830.476	1.507
28/01/2026	58,40	57,20	57,30	58,00	137.418	57,50	7.945.151	1.428
27/01/2026	57,60	56,90	56,90	57,50	178.352	57,20	10.242.331	2.074
26/01/2026	57,30	54,80	54,80	57,20	151.826	55,40	8.546.686	1.360
23/01/2026	55,90	54,80	55,90	55,40	63.137	55,60	3.485.853	763
22/01/2026	55,60	54,00	54,00	55,60	82.349	54,00	4.543.315	984
21/01/2026	54,50	53,30	54,00	54,00	186.963	54,40	10.082.311	1.440
20/01/2026	54,50	53,80	54,40	54,40	97.163	54,90	5.267.431	1.098
19/01/2026	55,00	53,90	53,90	54,90	94.075	54,70	5.128.787	1.355
16/01/2026	55,10	53,80	54,90	54,70	150.927	55,10	8.214.561	2.068
15/01/2026	55,30	54,50	54,50	55,10	114.544	55,10	6.306.943	1.649
14/01/2026	55,80	54,70	55,10	55,10	190.574	55,10	10.503.657	2.074
13/01/2026	55,20	54,20	54,40	55,10	262.463	54,40	14.394.649	1.930
12/01/2026	54,70	54,00	54,30	54,40	71.915	54,30	3.910.074	1.114
09/01/2026	55,10	53,50	53,50	54,30	189.173	53,20	10.301.640	2.096
08/01/2026	53,90	52,90	53,40	53,20	112.018	53,70	5.976.115	1.639
07/01/2026	54,20	53,50	53,50	53,70	88.665	54,00	4.777.866	1.639
05/01/2026	54,00	53,00	53,30	54,00	149.394	53,80	7.996.904	1.551
02/01/2026	54,10	52,60	53,10	53,80	109.233	52,50	5.843.001	1.379
31/12/2025	53,60	52,50	53,30	52,50	73.649	53,20	3.917.028	947
30/12/2025	53,50	52,10	52,30	53,20	170.779	52,30	9.086.196	2.352
29/12/2025	52,50	50,40	50,40	52,30	119.305	50,90	6.192.374	1.632
23/12/2025	51,30	50,50	51,00	50,90	115.573	50,40	5.895.569	1.407
22/12/2025	50,50	49,55	49,65	50,40	127.025	49,65	6.353.679	1.869
19/12/2025	50,10	48,95	49,00	49,65	213.353	49,35	10.584.068	1.780
18/12/2025	49,50	47,65	47,70	49,35	259.716	48,10	12.705.796	2.644
17/12/2025	48,60	46,95	47,45	48,10	190.238	47,45	9.106.929	2.176
16/12/2025	47,45	46,15	46,25	47,45	126.314	46,75	5.920.444	1.031
15/12/2025	46,75	45,60	45,90	46,75	76.512	45,90	3.528.143	923
12/12/2025	46,15	45,45	45,90	45,90	47.441	45,90	2.170.243	672
11/12/2025	45,90	44,95	45,00	45,90	106.807	44,90	4.863.204	1.264
10/12/2025	45,00	43,90	45,00	44,90	60.547	45,00	2.694.060	813
09/12/2025	45,45	44,65	45,25	45,00	54.532	45,50	2.456.617	822
08/12/2025	45,50	44,45	44,55	45,50	57.567	44,80	2.591.701	791
05/12/2025	45,00	44,45	44,95	44,80	34.263	44,95	1.531.465	514
04/12/2025	45,25	44,60	44,85	44,95	21.242	45,10	952.192	616
03/12/2025	45,50	44,95	45,30	45,10	72.305	45,30	3.271.940	783
02/12/2025	45,30	44,70	45,00	45,30	38.569	45,20	1.738.482	447
01/12/2025	45,45	44,45	45,45	45,20	77.813	45,45	3.489.474	836
28/11/2025	46,15	45,45	45,75	45,45	96.192	45,75	4.408.166	801
26/11/2025	45,60	44,75	45,05	45,60	80.706	45,05	3.648.588	721
25/11/2025	45,60	44,15	44,75	45,05	126.508	44,50	5.683.251	1.082
24/11/2025	44,50	43,65	44,00	44,50	134.796	43,55	5.970.577	1.172
21/11/2025	43,55	42,45	43,00	43,55	59.755	43,60	2.573.875	738
20/11/2025	44,00	42,80	43,50	43,60	59.942	43,25	2.594.610	844
19/11/2025	43,30	42,30	43,00	43,25	84.510	42,95	3.617.521	1.224
18/11/2025	43,45	42,70	43,10	42,95	103.832	43,85	4.457.712	1.303
17/11/2025	44,45	43,60	44,25	43,85	120.003	43,90	5.284.551	1.315
14/11/2025	43,90	42,15	42,40	43,90	150.147	43,35	6.486.135	1.431
13/11/2025	43,35	42,45	42,45	43,35	169.513	42,45	7.297.808	1.399
12/11/2025	42,50	41,95	42,20	42,45	124.907	42,10	5.286.008	985
11/11/2025	42,10	40,75	40,95	42,10	300.875	40,60	12.569.055	2.003
10/11/2025	40,80	40,00	40,10	40,60	63.567	39,95	2.571.213	767
07/11/2025	40,90	39,55	40,90	39,95	132.285	40,75	5.305.105	1.017
06/11/2025	40,75	38,95	39,30	40,75	189.494	39,30	7.604.160	1.549
05/11/2025	39,30	38,50	38,85	39,30	37.749	38,85	1.473.328	506
04/11/2025	38,85	38,20	38,85	38,85	53.008	39,05	2.041.863	669
03/11/2025	39,20	38,70	38,90	39,05	82.604	38,90	3.217.087	937
31/10/2025	39,30	38,55	39,25	38,90	87.444	39,30	3.399.889	656
30/10/2025	40,35	38,95	40,10	39,30	81.689	40,10	3.231.317	819
29/10/2025	40,15	39,40	39,60	40,10	88.900	39,55	3.555.956	922
27/10/2025	39,95	39,20	39,25	39,55	99.962	39,25	3.963.528	919
24/10/2025	39,55	39,15	39,30	39,25	84.778	39,20	3.333.112	915
23/10/2025	39,20	38,30	39,00	39,20	122.529	38,90	4.767.403	1.120
22/10/2025	39,10	38,80	39,00	38,90	86.766	38,90	3.380.160	871
21/10/2025	39,15	38,10	38,15	38,90	180.216	38,05	6.994.813	1.694
20/10/2025	38,05	36,60	36,60	38,05	181.777	36,60	6.815.810	1.165
17/10/2025	36,75	36,10	36,35	36,60	151.976	36,80	5.549.404	962
16/10/2025	36,80	35,95	36,70	36,80	126.656	36,70	4.624.833	1.152
15/10/2025	37,00	36,60	36,75	36,70	69.541	36,80	2.557.555	785
14/10/2025	36,85	36,20	36,55	36,80	74.889	36,70	2.744.208	752
13/10/2025	37,20	36,60	37,00	36,70	68.692	37,00	2.533.202	669
10/10/2025	37,00	36,65	36,95	37,00	37.203	36,80	1.372.333	555
09/10/2025	37,40	36,80	37,30	36,80	42.051	37,20	1.558.794	523
08/10/2025	37,30	36,35	36,95	37,20	89.396	36,95	3.321.903	785
07/10/2025	37,00	35,70	36,50	36,95	109.668	36,55	4.000.899	1.004
06/10/2025	36,70	36,10	36,45	36,55	50.225	36,60	1.829.105	579
03/10/2025	36,70	35,80	35,90	36,60	108.377	35,90	3.950.993	1.338
01/10/2025	34,85	34,50	34,55	34,55	80.019	34,80	2.774.649	804
30/09/2025	34,80	34,20	34,70	34,80	78.440	34,80	2.704.943	740
29/09/2025	35,20	34,70	34,80	34,80	67.869	34,80	2.368.074	439
26/09/2025	34,95	34,60	34,60	34,80	87.747	34,60	3.048.752	835
25/09/2025	35,30	34,60	35,20	34,60	103.329	35,30	3.604.720	1.035
24/09/2025	35,80	35,30	35,80	35,30	77.895	35,80	2.767.869	800
23/09/2025	36,05	35,60	35,90	35,80	114.258	35,60	4.087.559	890
22/09/2025	35,90	35,50	35,70	35,60	84.838	35,90	3.030.629	984
19/09/2025	36,30	35,90	36,20	35,90	129.258	36,20	4.653.520	873
18/09/2025	36,60	36,00	36,30	36,20	105.071	36,45	3.804.781	889
17/09/2025	36,90	36,20	36,50	36,45	67.422	36,70	2.458.986	695
16/09/2025	37,10	36,70	36,95	36,70	43.368	36,75	1.598.863	480
15/09/2025	37,50	36,70	37,00	36,75	97.471	37,15	3.603.639	637
12/09/2025	37,40	36,80	36,85	37,15	160.013	36,85	5.944.740	1.408
11/09/2025	37,00	36,20	36,20	36,85	215.463	36,20	7.907.178	1.723
10/09/2025	36,40	36,10	36,10	36,20	36.366	36,15	1.318.131	538
09/09/2025	36,90	36,15	36,70	36,15	47.388	36,70	1.721.488	636
08/09/2025	36,70	36,10	36,30	36,70	39.419	36,30	1.435.231	618
05/09/2025	37,05	36,25	36,90	36,30	60.069	36,90	2.196.129	775
04/09/2025	37,10	36,65	37,10	36,90	36.037	37,05	1.329.610	571
03/09/2025	37,05	36,10	36,10	37,05	51.332	36,30	1.891.617	668
02/09/2025	37,30	36,00	37,15	36,30	90.253	37,15	3.289.370	1.054
01/09/2025	37,40	36,95	37,10	37,15	46.591	37,10	1.731.185	640
29/08/2025	37,95	37,10	37,55	37,10	58.843	37,60	2.199.749	666
28/08/2025	38,20	37,60	38,00	37,60	45.358	38,00	1.713.677	652
27/08/2025	38,10	37,70	38,00	38,00	37.685	38,00	1.430.440	488
26/08/2025	38,35	37,75	38,35	38,00	128.085	38,35	4.864.858	785
25/08/2025	38,50	38,05	38,35	38,35	47.504	38,15	1.815.955	603
22/08/2025	38,20	37,70	37,90	38,15	44.293	37,90	1.687.120	442
21/08/2025	38,30	37,75	38,00	37,90	75.397	38,00	2.867.499	738
20/08/2025	38,20	37,65	37,95	38,00	89.745	37,90	3.403.938	835
19/08/2025	38,50	37,60	37,60	37,90	115.595	37,60	4.401.519	1.318
18/08/2025	39,05	37,55	39,05	37,60	154.935	39,25	5.890.568	1.892
14/08/2025	39,60	39,10	39,60	39,25	77.732	39,60	3.059.377	980
13/08/2025	39,70	38,60	38,70	39,60	219.610	38,45	8.620.004	2.045
12/08/2025	38,60	38,05	38,30	38,45	142.323	38,30	5.442.689	1.155
11/08/2025	38,30	37,85	38,00	38,30	68.192	38,00	2.600.466	882
08/08/2025	38,00	37,00	37,35	38,00	81.452	37,35	3.060.211	969
07/08/2025	37,35	36,60	36,80	37,35	88.206	36,80	3.273.019	2.061
06/08/2025	37,15	36,35	37,00	36,80	73.710	37,00	2.708.965	781
05/08/2025	37,00	36,05	36,30	37,00	99.024	36,30	3.616.468	946
04/08/2025	36,30	35,80	36,20	36,30	72.568	35,95	2.616.720	562
01/08/2025	36,80	35,95	36,60	35,95	158.185	36,35	5.742.442	1.378
31/07/2025	36,95	35,70	35,70	36,35	204.177	35,50	7.445.131	1.618
30/07/2025	36,30	35,40	36,00	35,50	169.992	36,10	6.071.657	1.453
29/07/2025	36,40	36,00	36,10	36,10	60.112	36,10	2.172.427	825
28/07/2025	37,35	36,05	37,10	36,10	120.953	36,95	4.431.123	1.074
25/07/2025	37,20	36,85	37,00	36,95	51.349	37,10	1.901.742	556
24/07/2025	37,80	37,10	37,80	37,10	57.149	37,70	2.135.499	804
23/07/2025	37,80	37,10	37,20	37,70	197.013	37,00	7.378.329	1.537
22/07/2025	37,85	37,00	37,70	37,00	115.220	38,00	4.299.185	1.225
21/07/2025	38,10	37,75	38,00	38,00	75.719	38,15	2.873.948	559
18/07/2025	38,20	37,70	37,80	38,15	100.152	37,65	3.802.455	840
17/07/2025	37,90	37,00	37,00	37,65	121.894	37,00	4.575.580	922
16/07/2025	37,65	37,00	37,65	37,00	141.661	37,65	5.271.487	1.621
15/07/2025	38,00	37,50	38,00	37,65	105.561	38,00	3.978.378	1.076
14/07/2025	38,25	37,70	37,70	38,00	33.572	38,20	1.273.160	548
11/07/2025	38,30	38,00	38,10	38,20	76.270	38,30	2.906.778	676
10/07/2025	38,50	38,10	38,35	38,30	55.046	38,45	2.105.769	639
09/07/2025	38,55	38,10	38,45	38,45	131.149	38,45	5.025.110	1.017
08/07/2025	38,95	37,65	37,70	38,45	214.762	37,70	8.212.000	1.536
07/07/2025	37,90	37,00	37,85	37,70	107.753	37,60	4.039.353	1.165
04/07/2025	37,85	37,50	37,75	37,60	73.855	37,65	2.781.273	928
03/07/2025	38,25	37,60	38,25	37,65	107.397	38,00	4.064.509	1.103
02/07/2025	38,35	37,90	37,90	38,00	123.386	37,95	4.704.904	1.193
01/07/2025	38,55	37,90	38,50	37,95	205.011	38,40	7.815.415	1.551
30/06/2025	38,50	37,90	38,35	38,40	298.189	41,00	11.407.209	2.216
27/06/2025	41,40	40,80	40,85	41,00	338.795	40,50	13.948.056	1.916
26/06/2025	41,00	39,75	39,75	40,50	352.497	39,75	14.283.755	2.395
25/06/2025	40,20	39,60	39,95	39,75	223.507	39,30	8.926.094	1.934
24/06/2025	40,10	39,10	39,80	39,30	277.364	38,85	10.983.449	2.275
23/06/2025	39,00	37,60	37,85	38,85	108.648	37,90	4.161.902	1.096
20/06/2025	38,55	37,90	38,40	37,90	235.315	37,90	8.938.242	1.277
19/06/2025	38,70	37,85	38,10	37,90	81.133	38,10	3.102.215	1.082
18/06/2025	39,15	38,05	38,90	38,10	169.705	38,90	6.527.320	1.713
17/06/2025	39,20	38,85	39,20	38,90	148.651	39,25	5.793.927	1.480
16/06/2025	40,00	39,25	39,65	39,25	201.570	39,65	7.982.358	1.344
13/06/2025	40,00	39,55	39,65	39,65	163.302	40,50	6.502.192	1.407
12/06/2025	40,60	40,00	40,15	40,50	107.379	40,25	4.320.489	1.565
11/06/2025	40,80	40,15	40,70	40,25	126.260	40,70	5.098.255	1.386
10/06/2025	40,80	39,90	40,00	40,70	119.664	39,95	4.828.485	1.337
06/06/2025	40,30	39,75	40,05	39,95	64.529	40,00	2.584.848	844
05/06/2025	40,25	39,55	39,90	40,00	96.714	39,65	3.862.471	874
04/06/2025	40,40	39,35	39,65	39,65	124.377	39,65	4.956.231	1.228
03/06/2025	39,70	39,15	39,35	39,65	102.271	39,35	4.041.510	1.049
02/06/2025	40,25	39,25	39,85	39,35	113.397	40,00	4.491.327	1.243
30/05/2025	41,15	40,00	40,40	40,00	155.017	40,55	6.255.827	1.084
29/05/2025	41,75	40,45	41,75	40,55	147.725	41,85	6.038.637	1.758
28/05/2025	42,30	41,70	42,30	41,85	97.368	41,65	4.094.939	763
27/05/2025	42,05	40,60	40,80	41,65	133.491	40,55	5.548.987	1.020
26/05/2025	40,80	40,35	40,35	40,55	64.135	39,90	2.604.725	681
23/05/2025	40,85	39,65	40,70	39,90	147.476	40,70	5.936.308	1.531
22/05/2025	41,45	40,70	41,20	40,70	99.848	41,55	4.094.464	1.235
21/05/2025	42,00	41,05	42,00	41,55	89.392	41,95	3.708.620	863
20/05/2025	42,15	41,60	41,80	41,95	96.435	41,55	4.039.703	821
19/05/2025	41,80	41,30	41,80	41,55	59.605	41,80	2.476.336	907
16/05/2025	42,25	41,30	41,50	41,80	103.292	41,55	4.320.245	1.017
15/05/2025	41,95	41,30	41,50	41,55	55.527	41,75	2.311.963	557
14/05/2025	41,80	41,20	41,40	41,75	123.113	41,95	5.099.860	1.057
13/05/2025	42,10	40,55	40,55	41,95	236.286	40,70	9.847.809	1.993
12/05/2025	40,80	40,20	40,65	40,70	129.935	40,00	5.276.707	1.022
09/05/2025	40,20	39,80	40,00	40,00	105.857	40,15	4.236.295	1.355
08/05/2025	40,75	39,90	40,25	40,15	404.935	40,65	16.342.748	2.045
07/05/2025	40,95	40,20	40,20	40,65	210.794	40,60	8.547.015	1.094
06/05/2025	40,90	40,10	40,15	40,60	157.755	40,15	6.396.631	1.101
05/05/2025	40,45	40,05	40,20	40,15	86.872	40,10	3.490.382	909
02/05/2025	41,40	40,10	41,00	40,10	76.530	40,75	3.096.454	971
30/04/2025	41,05	40,40	40,70	40,75	93.754	40,75	3.823.295	1.134
29/04/2025	40,85	40,25	40,40	40,75	50.099	40,80	2.037.939	603
28/04/2025	41,00	40,60	40,90	40,80	44.636	41,00	1.821.775	485
25/04/2025	41,35	40,80	41,15	41,00	110.168	41,15	4.516.101	1.166
24/04/2025	41,40	40,65	41,00	41,15	78.989	41,00	3.241.279	865
23/04/2025	41,40	40,50	40,65	41,00	198.439	40,20	8.150.337	1.271
22/04/2025	41,00	39,55	39,80	40,20	80.818	40,55	3.253.568	1.111
17/04/2025	40,80	39,95	40,80	40,55	47.751	40,80	1.923.053	587
16/04/2025	41,20	39,60	40,05	40,80	88.967	40,30	3.621.392	930
15/04/2025	40,80	40,05	40,50	40,30	60.683	40,70	2.447.946	908
14/04/2025	40,70	38,40	38,90	40,70	64.902	38,10	2.586.989	1.011
11/04/2025	38,45	37,25	38,35	38,10	86.351	38,50	3.290.114	1.122
10/04/2025	40,00	38,00	40,00	38,50	163.987	36,85	6.375.704	1.795
09/04/2025	38,15	36,35	38,05	36,85	136.906	39,20	5.080.825	2.116
08/04/2025	39,30	37,55	38,20	39,20	120.673	37,35	4.657.365	1.284
07/04/2025	38,20	35,60	37,50	37,35	172.519	39,50	6.447.754	1.808
04/04/2025	40,70	38,70	40,20	39,50	167.160	41,35	6.595.198	1.845
03/04/2025	42,25	41,35	42,25	41,35	100.766	42,70	4.211.876	1.127
02/04/2025	42,90	41,95	42,35	42,70	54.691	42,35	2.336.148	568
01/04/2025	42,40	41,90	42,40	42,35	105.940	42,50	4.473.572	956
31/03/2025	42,50	41,05	42,25	42,50	217.608	43,25	9.131.625	1.677
28/03/2025	43,95	43,00	43,95	43,25	309.409	43,95	13.442.969	1.428
27/03/2025	43,95	41,50	41,95	43,95	205.203	42,30	8.844.254	1.798
26/03/2025	43,10	41,50	41,75	42,30	202.571	41,50	8.548.826	2.175
24/03/2025	41,90	41,40	41,40	41,50	81.730	41,35	3.400.489	811
21/03/2025	41,35	40,90	41,10	41,35	206.833	41,05	8.526.069	878
20/03/2025	41,75	41,00	41,35	41,05	29.316	41,50	1.205.770	390
19/03/2025	41,55	40,65	41,20	41,50	93.354	41,20	3.850.472	916
17/03/2025	41,40	40,75	41,20	41,05	25.541	41,20	1.048.098	403
14/03/2025	41,20	40,05	40,05	41,20	71.931	40,50	2.925.534	839
13/03/2025	40,80	40,05	40,80	40,50	99.683	40,75	4.026.548	1.020
12/03/2025	40,95	39,20	39,50	40,75	122.390	39,50	4.925.902	1.379
11/03/2025	39,95	39,50	39,70	39,50	74.597	40,00	2.965.977	1.009
10/03/2025	40,60	39,80	40,60	40,00	113.423	40,60	4.537.161	1.274
07/03/2025	40,85	40,05	40,05	40,60	86.088	40,30	3.489.528	1.124
06/03/2025	40,40	39,95	40,40	40,30	61.140	40,15	2.455.495	1.106
05/03/2025	40,55	39,80	40,00	40,15	82.273	39,95	3.299.156	933
04/03/2025	40,30	39,50	39,50	39,95	94.586	40,10	3.773.354	1.144
28/02/2025	40,95	39,40	40,95	40,10	163.672	40,60	6.576.186	1.335
27/02/2025	41,25	40,60	41,25	40,60	47.404	41,25	1.933.642	651
26/02/2025	41,70	40,60	41,70	41,25	115.044	41,55	4.730.057	1.554
25/02/2025	41,65	40,35	40,50	41,55	113.493	40,95	4.692.298	1.586
24/02/2025	41,55	40,50	41,45	40,95	142.394	41,65	5.830.728	1.838
21/02/2025	42,10	41,15	41,70	41,65	162.729	42,00	6.796.021	2.033
20/02/2025	42,10	41,70	42,00	42,00	98.977	42,00	4.150.584	1.354
19/02/2025	42,75	41,90	42,00	42,00	172.104	41,95	7.263.293	1.943
18/02/2025	42,85	41,75	42,85	41,95	116.301	42,70	4.906.219	1.565
17/02/2025	43,25	42,55	43,00	42,70	52.083	43,00	2.229.230	749
14/02/2025	43,65	42,65	43,50	43,00	76.834	43,10	3.306.548	1.128
13/02/2025	43,30	42,75	42,95	43,10	161.465	42,60	6.966.836	2.222
12/02/2025	43,00	42,20	42,85	42,60	348.075	43,15	14.827.802	3.564
11/02/2025	45,05	42,80	44,80	43,15	165.048	45,00	7.173.886	2.419
07/02/2025	45,75	44,50	44,90	45,75	281.198	44,90	12.741.147	2.233
06/02/2025	44,90	42,80	43,45	44,90	152.138	43,40	6.703.506	1.789
05/02/2025	43,40	42,40	43,00	43,40	67.969	43,30	2.913.010	1.054
04/02/2025	43,75	42,85	43,00	43,30	100.039	43,00	4.331.249	1.431
03/02/2025	45,30	43,00	45,00	43,00	114.610	45,70	5.028.162	1.845
31/01/2025	45,70	43,90	43,90	45,70	104.071	43,90	4.682.199	1.430
30/01/2025	44,00	43,00	44,00	43,90	147.418	43,65	6.441.770	1.828
29/01/2025	44,50	43,10	43,45	43,65	124.390	43,50	5.442.903	1.324
28/01/2025	44,80	43,50	44,65	43,50	211.952	45,00	9.354.325	2.250
27/01/2025	45,30	44,50	45,30	45,00	96.876	45,30	4.343.528	1.475
24/01/2025	45,60	45,05	45,35	45,30	105.483	45,30	4.787.007	1.370
23/01/2025	45,70	44,45	45,50	45,30	129.967	45,50	5.866.787	2.008
22/01/2025	45,65	44,45	44,50	45,50	240.836	44,50	10.861.927	2.698
21/01/2025	44,50	42,95	43,00	44,50	89.696	43,05	3.925.229	861
20/01/2025	43,05	42,20	42,55	43,05	68.560	42,30	2.935.360	650
17/01/2025	42,60	42,00	42,20	42,30	124.857	42,20	5.275.026	1.326
16/01/2025	42,40	41,80	42,00	42,20	50.091	42,00	2.107.449	809
15/01/2025	42,20	41,20	41,20	42,00	68.599	41,50	2.869.270	892
14/01/2025	42,50	40,10	40,10	41,50	283.742	40,10	11.766.860	2.182
13/01/2025	40,20	39,75	40,00	40,10	50.034	40,20	1.999.424	529
10/01/2025	40,20	39,60	39,65	40,20	40.268	39,65	1.610.297	614
09/01/2025	40,25	39,55	40,15	39,65	45.571	39,70	1.812.274	958
08/01/2025	39,90	39,25	39,40	39,70	51.162	39,50	2.021.534	560
07/01/2025	39,55	38,60	39,35	39,50	80.923	39,35	3.162.487	1.192
03/01/2025	39,80	39,00	39,75	39,35	49.541	39,80	1.957.039	726
02/01/2025	40,25	39,75	40,25	39,80	31.797	40,20	1.266.719	485
30/12/2024	40,15	38,80	40,15	39,85	27.117	40,15	1.077.459	305
27/12/2024	40,25	39,60	39,60	40,15	24.214	40,00	969.589	336
23/12/2024	40,35	39,50	39,60	40,00	54.953	39,60	2.196.541	566
20/12/2024	40,00	39,10	40,00	39,60	55.553	40,00	2.193.456	694
19/12/2024	40,00	38,85	39,00	40,00	47.117	39,10	1.863.375	560
18/12/2024	39,75	38,95	39,30	39,10	30.695	39,45	1.204.985	442
17/12/2024	39,75	39,00	39,20	39,45	29.372	38,90	1.156.798	451
16/12/2024	39,05	38,45	38,90	38,90	13.527	39,00	523.909	246
13/12/2024	39,35	38,60	39,25	39,00	23.760	39,00	923.433	323
12/12/2024	39,35	38,60	38,70	39,00	63.305	38,70	2.467.835	646
11/12/2024	39,30	38,50	38,80	38,70	49.397	38,65	1.920.031	572
10/12/2024	39,65	38,65	39,05	38,65	41.435	39,30	1.613.224	598
09/12/2024	39,55	38,65	39,15	39,30	44.143	39,55	1.730.189	471
06/12/2024	39,90	39,15	39,70	39,55	37.299	39,70	1.472.001	595
05/12/2024	40,10	39,50	39,90	39,70	83.379	39,75	3.323.344	755
04/12/2024	39,80	39,30	39,60	39,75	46.006	39,60	1.820.067	584
03/12/2024	40,10	39,50	40,00	39,60	119.573	39,80	4.770.732	1.087
02/12/2024	39,85	38,65	38,75	39,80	57.784	38,75	2.277.904	602
29/11/2024	39,30	38,45	39,00	38,75	55.317	39,00	2.151.576	634
28/11/2024	39,00	38,40	38,70	39,00	47.777	38,50	1.847.267	429
27/11/2024	38,95	38,10	38,95	38,50	53.012	38,40	2.034.596	557
26/11/2024	38,95	37,40	37,50	38,40	62.582	38,00	2.391.534	586
25/11/2024	38,30	37,45	37,65	38,00	97.269	37,65	3.690.426	938
22/11/2024	38,00	37,00	37,55	37,65	154.326	37,10	5.796.953	1.571
21/11/2024	37,60	35,35	35,55	37,10	233.578	35,55	8.533.490	1.949
20/11/2024	36,25	34,40	34,80	35,55	244.934	34,05	8.742.125	1.407
19/11/2024	35,45	33,95	34,80	34,05	50.610	34,80	1.744.097	795
18/11/2024	35,15	34,30	35,00	34,80	34.970	35,05	1.213.546	537
15/11/2024	35,70	35,00	35,00	35,05	71.868	35,20	2.534.475	779
14/11/2024	35,35	33,95	33,95	35,20	77.831	33,95	2.724.513	834
13/11/2024	33,95	33,45	33,45	33,95	198.801	33,45	6.643.935	660
12/11/2024	33,90	32,85	32,90	33,45	46.812	33,00	1.559.297	651
11/11/2024	33,45	32,90	32,90	33,00	46.328	32,90	1.536.919	607
08/11/2024	33,55	32,85	33,15	32,90	43.968	33,00	1.462.616	444
07/11/2024	34,20	33,00	33,90	33,00	61.686	33,90	2.074.125	480
06/11/2024	34,75	33,35	33,70	33,90	95.843	33,00	3.248.112	1.125
05/11/2024	33,20	32,70	32,90	33,00	16.914	32,75	558.859	435
04/11/2024	32,75	32,30	32,40	32,75	27.427	32,40	892.804	399
01/11/2024	32,90	32,40	32,45	32,40	29.814	32,80	971.944	543
31/10/2024	33,15	32,00	32,00	32,80	72.432	32,25	2.372.405	670
30/10/2024	32,60	31,80	32,25	32,25	77.519	32,75	2.490.722	859
29/10/2024	33,00	32,00	32,05	32,75	43.315	32,15	1.414.086	495
25/10/2024	32,50	31,85	32,25	32,15	63.236	32,40	2.033.922	800
24/10/2024	32,75	32,15	32,30	32,40	19.702	32,35	639.530	358
23/10/2024	33,10	32,25	33,10	32,35	41.271	33,00	1.344.499	563
22/10/2024	33,15	32,60	32,95	33,00	82.983	33,25	2.728.736	895
21/10/2024	33,45	32,60	33,45	33,25	18.610	33,40	615.229	312
18/10/2024	34,05	33,25	33,70	33,40	19.249	33,70	648.113	327
17/10/2024	33,90	33,10	33,10	33,70	27.728	32,95	930.506	517
16/10/2024	32,95	32,45	32,65	32,95	16.702	32,65	547.166	312
15/10/2024	32,90	32,25	32,45	32,65	53.683	32,45	1.745.925	671
14/10/2024	33,15	32,35	32,90	32,45	33.232	32,75	1.081.571	761
11/10/2024	33,40	32,60	32,80	32,75	34.070	33,00	1.118.362	549
10/10/2024	33,70	32,90	33,20	33,00	20.794	33,20	692.484	360
09/10/2024	33,75	32,95	33,60	33,20	111.897	33,55	3.732.167	987
08/10/2024	33,95	33,50	33,95	33,55	25.458	34,00	856.192	426
07/10/2024	34,90	33,75	34,90	34,00	40.940	34,90	1.395.434	618
04/10/2024	34,90	34,05	34,05	34,90	24.509	34,05	847.878	340
03/10/2024	34,75	34,00	34,65	34,05	16.658	34,95	572.582	311
02/10/2024	35,40	34,75	35,40	34,95	38.272	35,40	1.341.119	320
01/10/2024	35,80	35,40	35,60	35,40	34.375	35,70	1.221.808	374
30/09/2024	35,80	34,95	34,95	35,70	19.915	35,40	707.773	266
27/09/2024	35,80	34,95	35,00	35,40	121.509	35,00	4.310.319	1.116
26/09/2024	35,65	34,10	34,10	35,00	117.527	34,05	4.126.026	1.304
25/09/2024	34,15	33,30	33,75	34,05	44.606	33,55	1.507.183	686
24/09/2024	33,55	32,70	32,75	33,55	41.566	32,75	1.375.239	621
23/09/2024	33,00	32,55	33,00	32,75	26.791	33,00	877.342	312
20/09/2024	33,00	32,40	32,90	33,00	84.179	32,95	2.768.273	530
19/09/2024	32,95	32,40	32,50	32,95	36.704	32,50	1.196.553	430
18/09/2024	32,95	32,25	32,95	32,50	16.344	32,95	532.439	264
17/09/2024	32,95	32,10	32,10	32,95	27.712	32,10	902.077	313
16/09/2024	32,20	31,70	31,70	32,10	15.618	31,70	500.249	220
13/09/2024	31,90	31,65	31,75	31,70	16.246	31,50	516.514	284
12/09/2024	32,30	31,50	32,00	31,50	25.255	32,00	805.734	557
11/09/2024	32,70	31,85	32,50	32,00	34.360	32,25	1.105.461	575
10/09/2024	32,70	32,25	32,70	32,25	22.749	32,50	736.764	292
09/09/2024	32,65	31,85	31,85	32,50	43.993	31,85	1.420.066	396
06/09/2024	32,15	31,50	31,75	31,85	21.699	31,90	688.100	322
05/09/2024	31,95	31,75	31,90	31,90	14.305	31,60	455.863	186
04/09/2024	32,00	31,40	32,00	31,60	17.739	32,00	561.323	252
03/09/2024	32,30	31,90	32,10	32,00	38.143	32,10	1.224.549	329
02/09/2024	32,15	31,45	32,15	32,10	19.553	31,70	622.773	347
30/08/2024	32,20	31,70	32,20	31,70	53.284	32,00	1.696.555	550
29/08/2024	32,00	31,55	31,60	32,00	19.099	31,60	608.584	290
28/08/2024	32,40	31,40	32,05	31,60	30.044	32,00	950.762	521
27/08/2024	33,30	32,00	33,30	32,00	33.948	32,75	1.102.329	537
26/08/2024	33,20	32,70	32,90	32,75	24.464	32,95	804.928	377
23/08/2024	33,30	32,95	33,25	32,95	18.521	33,25	614.659	408
22/08/2024	33,75	33,15	33,75	33,25	49.524	33,30	1.648.449	630
21/08/2024	33,50	32,75	32,85	33,30	31.970	32,85	1.058.511	411
20/08/2024	32,85	32,00	32,80	32,85	44.318	32,35	1.446.528	548
19/08/2024	32,35	31,05	32,15	32,35	29.453	32,15	942.478	614
16/08/2024	32,15	31,70	31,70	32,15	37.088	31,40	1.183.847	439
14/08/2024	31,40	30,20	30,20	31,40	40.847	30,45	1.271.240	473
13/08/2024	30,60	30,15	30,60	30,45	29.284	30,50	890.508	554
12/08/2024	30,55	29,90	29,90	30,50	24.524	29,90	743.182	462
09/08/2024	30,55	29,90	30,20	29,90	29.324	30,15	884.950	443
08/08/2024	30,65	29,90	30,65	30,15	32.831	30,50	992.663	461
07/08/2024	30,60	30,00	30,00	30,50	30.486	30,00	929.690	501
06/08/2024	30,80	29,90	30,00	30,00	64.187	29,95	1.936.204	994
05/08/2024	31,05	28,95	31,05	29,95	114.516	32,30	3.443.658	1.128
02/08/2024	32,55	32,00	32,30	32,30	110.578	33,00	3.575.410	808
01/08/2024	33,00	32,45	32,95	33,00	19.534	32,90	640.006	259
31/07/2024	32,90	32,30	32,30	32,90	58.647	32,00	1.917.047	487
30/07/2024	32,70	32,00	32,10	32,00	31.035	32,35	999.617	406
29/07/2024	32,40	31,35	31,60	32,35	30.808	31,60	986.030	511
26/07/2024	31,85	31,25	31,40	31,60	35.945	31,55	1.138.158	561
25/07/2024	31,60	31,10	31,25	31,55	13.770	31,80	431.523	226
24/07/2024	31,95	30,80	31,10	31,80	38.965	30,75	1.221.219	430
23/07/2024	31,05	30,60	30,70	30,75	27.565	30,75	849.326	391
22/07/2024	30,95	30,50	30,80	30,75	14.544	30,80	446.724	294
19/07/2024	30,95	30,65	30,90	30,80	10.484	30,90	323.286	205
18/07/2024	31,40	30,70	31,25	30,90	69.823	31,40	2.162.023	460
17/07/2024	31,40	30,60	31,25	31,40	32.287	31,30	998.631	491
16/07/2024	31,50	30,80	30,80	31,30	15.697	31,60	490.444	396
15/07/2024	31,70	30,75	30,95	31,60	31.369	30,95	986.726	667
12/07/2024	31,10	30,40	30,40	30,95	58.948	30,70	1.814.905	849
11/07/2024	30,80	29,95	30,00	30,70	47.139	30,00	1.437.682	673
10/07/2024	30,00	29,80	29,80	30,00	11.398	29,65	341.404	133
09/07/2024	30,20	29,60	29,95	29,65	22.023	29,95	657.890	386
08/07/2024	29,95	28,50	28,90	29,95	59.913	28,85	1.761.380	667
05/07/2024	29,05	28,75	28,85	28,85	21.347	28,95	617.050	349
04/07/2024	29,10	28,75	28,90	28,95	25.327	28,90	731.625	450
03/07/2024	28,90	28,65	28,65	28,90	60.051	28,65	1.725.742	675
02/07/2024	29,25	28,65	28,75	28,65	29.421	28,85	847.773	518
01/07/2024	29,45	28,70	29,15	28,85	50.528	29,25	1.464.858	651
28/06/2024	29,70	29,15	29,40	29,25	39.645	29,70	1.165.340	468
27/06/2024	29,75	29,45	29,70	29,70	17.197	29,55	509.155	299
26/06/2024	29,60	28,85	29,15	29,55	39.465	28,95	1.153.215	543
25/06/2024	30,50	28,95	30,50	28,95	50.139	30,60	1.471.215	679
21/06/2024	30,60	29,50	29,50	30,60	123.187	29,65	3.719.619	1.071
20/06/2024	29,70	29,20	29,55	29,65	30.111	29,25	886.969	607
19/06/2024	30,15	29,10	30,05	29,25	46.028	30,00	1.356.050	991
18/06/2024	30,00	28,90	29,00	30,00	46.741	29,00	1.371.668	747
17/06/2024	30,10	28,80	30,00	29,00	43.732	29,70	1.283.844	648
14/06/2024	30,55	29,65	30,45	29,70	57.358	30,65	1.721.739	894
13/06/2024	30,85	30,45	30,60	30,65	19.723	30,50	603.941	376
12/06/2024	31,10	30,15	30,45	30,50	44.841	30,45	1.366.281	592
11/06/2024	31,05	30,45	30,85	30,45	24.200	30,60	745.238	317
10/06/2024	31,05	30,40	30,40	30,60	22.354	31,05	688.825	293
07/06/2024	31,05	30,50	30,50	31,05	22.020	30,50	679.876	360
06/06/2024	31,10	30,40	31,00	30,50	29.446	30,75	906.121	485
05/06/2024	31,00	30,40	30,60	30,75	36.337	30,65	1.115.564	377
04/06/2024	30,80	30,55	30,80	30,65	21.769	30,80	666.943	321
03/06/2024	30,80	30,50	30,50	30,80	28.379	30,30	870.091	335
31/05/2024	31,10	30,30	30,85	30,30	146.173	30,95	4.466.007	545
30/05/2024	31,00	30,50	30,60	30,95	25.347	30,55	780.258	412
29/05/2024	30,80	30,35	30,80	30,55	50.882	30,85	1.551.201	769
28/05/2024	31,40	30,45	31,40	30,85	54.495	31,40	1.676.872	526
27/05/2024	31,95	31,15	31,60	31,40	19.610	31,80	617.800	481
24/05/2024	32,20	31,60	31,85	31,80	31.257	32,20	995.693	393
23/05/2024	32,20	31,75	31,75	32,20	60.484	31,85	1.937.529	560
22/05/2024	32,05	31,00	31,40	31,85	101.975	31,40	3.221.861	678
21/05/2024	31,55	31,00	31,25	31,40	67.535	31,35	2.118.490	390
20/05/2024	31,35	30,45	30,60	31,35	22.471	30,60	697.818	275
17/05/2024	30,90	30,40	30,80	30,60	46.527	30,90	1.428.110	595
16/05/2024	31,10	30,60	31,10	30,90	272.981	31,00	8.384.412	312
15/05/2024	31,00	29,90	30,05	31,00	77.067	30,05	2.355.292	587
14/05/2024	31,25	29,90	31,25	30,05	83.683	31,25	2.532.753	752
13/05/2024	32,10	31,15	31,55	31,25	47.201	31,55	1.488.153	684
09/05/2024	31,40	30,10	30,35	31,20	130.677	30,10	4.042.082	1.312
08/05/2024	30,20	29,30	29,30	30,10	70.615	29,30	2.115.283	768
02/05/2024	29,80	29,15	29,50	29,30	68.366	29,75	2.016.677	674
30/04/2024	29,75	29,20	29,35	29,75	73.295	29,55	2.164.850	745
29/04/2024	29,60	28,80	29,60	29,55	60.246	28,80	1.765.787	490
26/04/2024	28,85	28,20	28,20	28,80	39.122	28,10	1.115.115	255
25/04/2024	28,35	27,75	28,35	28,10	25.217	28,20	708.000	291
24/04/2024	28,70	28,05	28,70	28,20	31.114	28,35	882.129	390
23/04/2024	28,35	27,40	27,40	28,35	69.542	27,10	1.948.758	659
22/04/2024	27,35	26,75	26,75	27,10	36.525	26,50	990.208	500
19/04/2024	26,65	26,15	26,15	26,50	29.981	26,40	793.069	352
18/04/2024	26,40	26,25	26,35	26,40	27.567	26,05	725.948	350
17/04/2024	26,45	25,90	26,00	26,05	42.521	26,00	1.114.893	349
16/04/2024	26,35	25,90	26,10	26,00	84.527	26,50	2.207.937	410
15/04/2024	26,65	25,95	26,05	26,50	81.893	26,20	2.147.241	730
12/04/2024	26,30	26,10	26,20	26,20	166.212	26,20	4.358.139	285
11/04/2024	26,95	26,10	26,40	26,20	103.479	26,20	2.715.125	368
10/04/2024	26,45	26,10	26,45	26,20	72.487	26,20	1.903.844	358
09/04/2024	26,45	26,20	26,40	26,20	17.732	26,40	466.474	336
08/04/2024	26,50	26,20	26,40	26,40	20.279	26,20	534.431	263
05/04/2024	26,30	25,70	26,00	26,20	34.641	26,20	903.664	331
04/04/2024	26,20	25,95	26,00	26,20	69.427	25,90	1.810.317	464
03/04/2024	26,15	25,65	25,70	25,90	37.736	26,20	977.935	372
02/04/2024	26,70	25,90	26,05	26,20	52.736	26,55	1.386.903	440
28/03/2024	26,60	26,10	26,35	26,55	20.634	26,55	545.950	166
27/03/2024	26,70	26,40	26,60	26,55	72.541	26,55	1.927.649	339
26/03/2024	26,60	26,20	26,40	26,55	48.821	26,35	1.291.769	412
22/03/2024	26,35	25,85	26,10	26,35	21.788	26,10	570.577	331
21/03/2024	26,15	25,60	25,90	26,10	40.917	25,90	1.060.525	480
20/03/2024	25,90	25,60	25,75	25,90	34.566	25,65	891.287	453
19/03/2024	25,80	25,40	25,45	25,65	39.273	25,55	1.007.195	516
15/03/2024	25,75	25,05	25,45	25,55	71.993	25,40	1.835.426	631
14/03/2024	25,45	24,85	24,85	25,40	38.600	25,15	969.023	460
13/03/2024	25,65	24,95	25,50	25,15	72.299	25,45	1.837.060	886
12/03/2024	26,05	25,35	25,90	25,45	52.567	25,80	1.356.746	438
11/03/2024	26,50	25,80	26,50	25,80	30.761	26,50	801.519	325
08/03/2024	26,55	26,25	26,50	26,50	20.335	26,50	537.638	257
06/03/2024	26,25	25,70	25,75	25,70	11.819	26,00	305.642	219
05/03/2024	26,25	25,85	26,25	26,00	29.094	26,00	757.405	301
04/03/2024	26,70	25,95	26,00	26,00	27.145	26,50	711.633	413
01/03/2024	26,50	26,10	26,10	26,50	110.194	26,25	2.897.216	428
29/02/2024	26,25	25,75	25,75	26,25	75.550	25,85	1.973.189	454
28/02/2024	25,95	25,55	25,90	25,85	12.499	26,10	321.530	220
27/02/2024	26,15	25,55	25,65	26,10	24.424	25,95	632.016	422
26/02/2024	26,40	25,60	25,60	25,95	24.935	25,75	641.921	285
23/02/2024	26,45	25,65	26,45	25,75	23.494	26,05	608.128	317
22/02/2024	26,30	25,95	26,05	26,05	39.104	25,70	1.021.274	398
21/02/2024	26,30	25,55	25,80	25,70	30.588	25,80	792.044	372
20/02/2024	25,90	25,50	25,50	25,80	69.794	24,95	1.797.131	506
19/02/2024	25,40	24,85	24,85	24,95	17.544	24,80	439.125	251
16/02/2024	25,10	24,60	24,70	24,80	31.705	24,70	788.988	346
14/02/2024	25,05	24,55	25,00	24,80	22.927	24,75	567.709	326
13/02/2024	25,50	24,75	25,50	24,75	39.548	25,35	987.995	312
12/02/2024	25,60	25,15	25,60	25,35	25.588	25,60	648.479	210
09/02/2024	25,80	25,00	25,75	25,60	62.291	25,25	1.594.284	514
07/02/2024	25,00	24,75	24,90	24,90	25.733	25,00	640.494	362
06/02/2024	25,00	24,25	24,40	25,00	70.561	24,30	1.746.848	480
05/02/2024	24,50	24,00	24,30	24,30	16.755	24,30	406.746	280
02/02/2024	24,50	24,15	24,30	24,30	66.975	24,20	1.633.237	532
01/02/2024	24,35	23,65	23,85	24,20	76.882	23,85	1.851.603	719
31/01/2024	23,85	23,55	23,70	23,85	156.452	23,40	3.679.338	404
30/01/2024	23,60	23,30	23,30	23,40	60.312	23,45	1.415.192	501
29/01/2024	23,60	23,15	23,45	23,45	40.662	23,35	951.598	244
26/01/2024	23,40	22,65	23,00	23,35	31.546	23,00	732.084	316
25/01/2024	24,00	22,80	23,15	23,00	100.804	23,20	2.342.888	593
24/01/2024	23,50	22,60	22,70	23,20	68.900	22,60	1.587.033	429
23/01/2024	22,70	22,15	22,15	22,60	41.288	22,25	931.820	472
22/01/2024	22,50	22,00	22,20	22,25	29.540	22,15	657.208	327
19/01/2024	22,30	21,95	22,30	22,15	10.894	22,20	240.550	198
18/01/2024	22,40	22,05	22,20	22,20	18.767	22,20	416.072	230
16/01/2024	22,00	21,50	22,00	21,65	41.847	22,15	907.795	317
15/01/2024	22,30	21,60	22,20	22,15	47.654	22,30	1.047.700	469
12/01/2024	22,35	21,65	22,00	22,30	29.215	21,95	643.856	305
11/01/2024	22,00	21,45	21,45	21,95	40.675	21,85	890.208	455
10/01/2024	21,90	21,60	21,75	21,85	34.514	21,75	751.150	295
09/01/2024	21,90	21,25	21,25	21,75	28.416	21,70	618.789	291
08/01/2024	21,75	20,95	21,20	21,70	33.484	21,20	714.018	341
05/01/2024	21,55	21,10	21,30	21,20	29.855	21,30	636.429	295
04/01/2024	21,50	21,15	21,35	21,30	21.592	21,25	460.811	224
03/01/2024	21,50	20,90	21,40	21,25	37.609	21,30	797.030	332
02/01/2024	21,55	21,30	21,45	21,30	17.227	21,45	368.822	197

Realtime ΓΔ	24,21 0,97% 2.529,58
Τζίρος	48.71 εκ
Τελ. Ενημ.	12:27
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	7483.24	0.0001%
DAX	25620.26	0.1539%
SXXP	648.35	1.414%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.14477
EUR/CHF	0.919
USD/ZAR	16.2264
Όλες οι Ισοτιμίες

BTC/USD	61622.6
Χρυσός	4176.82

Αγορές

Premium Services

Χρηματιστήριο \

TITAN S.A. (ΚΑ)

TITAN S.A. (ΚΑ)

Αγορές

Real Time

Χρηματιστήριο \

TITAN S.A. (ΚΑ)

TITAN S.A. (ΚΑ)

TV