Euronext Athens
Titan Cement
TITC
Τελευταίο κλείσιμο
51,5000
-0,6500 (-1,25%) 11/08/2026
Σύνδεση για watchlist Προφίλ εταιρείας Προσθήκη στο χαρτοφυλάκιο
Νέο alert
Ιστορικό EOD
Το ιστορικό βασίζεται σε επίσημα αρχεία κλεισίματος και θα εμπλουτίζεται αυτόματα όσο εισάγονται νέες συνεδριάσεις.
Άνοιγμα51,4500
Υψηλό52,3000
Χαμηλό51,4500
Όγκος41,349
Τζίρος2,142,451 €
Πράξεις769
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 11/08/2026 | 51,5000 | 51,4500 | 52,3000 | 51,4500 | 41,349 | 2,142,451 € |
| 10/08/2026 | 52,1500 | 51,7000 | 52,4000 | 51,6500 | 19,135 | 997,126 € |
| 07/08/2026 | 51,8500 | 52,6000 | 53,4000 | 51,5500 | 72,755 | 3,795,577 € |
| 06/08/2026 | 52,8500 | 52,7500 | 53,5000 | 52,0000 | 64,603 | 3,403,215 € |
| 05/08/2026 | 52,7500 | 53,7000 | 53,8000 | 52,0000 | 89,788 | 4,748,784 € |
| 04/08/2026 | 53,8000 | 52,8500 | 53,8000 | 52,7500 | 34,830 | 1,857,483 € |
| 03/08/2026 | 52,8000 | 52,9000 | 53,5000 | 52,4500 | 44,554 | 2,357,572 € |
| 31/07/2026 | 52,1000 | 52,0000 | 52,5000 | 51,2500 | 70,502 | 3,668,239 € |
| 30/07/2026 | 52,0000 | 52,5000 | 52,5000 | 51,7000 | 82,693 | 4,308,020 € |
| 29/07/2026 | 52,3500 | 52,2000 | 52,5500 | 52,0500 | 57,269 | 2,995,509 € |
| 28/07/2026 | 52,2000 | 52,6500 | 53,2500 | 51,8000 | 66,257 | 3,463,138 € |
| 27/07/2026 | 52,5000 | 51,7500 | 53,1500 | 51,7500 | 78,523 | 4,129,552 € |
| 24/07/2026 | 51,1500 | 50,2000 | 51,5000 | 50,2000 | 43,433 | 2,217,353 € |
| 23/07/2026 | 50,2000 | 51,6000 | 51,6000 | 50,0000 | 66,861 | 3,388,600 € |
| 22/07/2026 | 51,6000 | 49,0000 | 51,6000 | 49,0000 | 50,987 | 2,595,889 € |
| 21/07/2026 | 49,0000 | 48,9000 | 49,3400 | 48,6400 | 66,317 | 3,251,570 € |
| 20/07/2026 | 48,9000 | 49,5000 | 49,7400 | 48,9000 | 24,657 | 1,210,350 € |
| 17/07/2026 | 49,5000 | 49,1400 | 49,6000 | 49,1400 | 23,035 | 1,136,287 € |
| 16/07/2026 | 49,6600 | 49,5200 | 49,8600 | 49,1000 | 49,390 | 2,445,239 € |
| 15/07/2026 | 49,5200 | 50,2000 | 50,2000 | 49,5200 | 41,637 | 2,070,800 € |
| 14/07/2026 | 50,7500 | 50,5000 | 50,8000 | 49,6000 | 49,343 | 2,480,371 € |
| 13/07/2026 | 50,7500 | 50,5500 | 50,8000 | 50,4500 | 18,296 | 927,060 € |
| 10/07/2026 | 50,9000 | 50,3500 | 51,0000 | 50,3500 | 28,853 | 1,464,079 € |
| 09/07/2026 | 50,3500 | 51,0000 | 51,1000 | 49,9800 | 46,071 | 2,317,410 € |
| 08/07/2026 | 51,1500 | 51,0000 | 51,2500 | 49,5800 | 62,894 | 3,170,912 € |
| 07/07/2026 | 51,4000 | 52,1500 | 52,1500 | 51,2000 | 51,610 | 2,661,742 € |
| 06/07/2026 | 52,1500 | 51,8000 | 52,6000 | 51,5500 | 36,212 | 1,885,864 € |
| 03/07/2026 | 51,8000 | 51,0500 | 52,1500 | 51,0500 | 39,516 | 2,046,882 € |
| 02/07/2026 | 51,0000 | 50,9500 | 51,7000 | 50,7000 | 43,108 | 2,209,270 € |
| 01/07/2026 | 50,9500 | 51,0000 | 51,2500 | 50,5000 | 34,883 | 1,776,529 € |
| 30/06/2026 | 51,9500 | 51,6000 | 52,2500 | 51,5000 | 51,433 | 2,668,222 € |
| 29/06/2026 | 51,5500 | 51,9500 | 52,6000 | 51,5500 | 26,784 | 1,391,511 € |
| 26/06/2026 | 51,9000 | 53,0000 | 53,3000 | 51,6500 | 41,804 | 2,184,101 € |
| 25/06/2026 | 53,0000 | 53,0000 | 53,7500 | 53,0000 | 33,293 | 1,774,528 € |
| 24/06/2026 | 53,0000 | 52,3000 | 53,8000 | 52,3000 | 56,031 | 2,997,864 € |
| 23/06/2026 | 52,5500 | 53,2000 | 53,6500 | 52,4000 | 38,837 | 2,046,141 € |
| 22/06/2026 | 53,7500 | 54,2000 | 54,2000 | 52,8500 | 21,013 | 1,122,160 € |
| 19/06/2026 | 53,2000 | 53,5000 | 53,9500 | 52,9000 | 125,275 | 6,671,005 € |
| 18/06/2026 | 54,0000 | 54,0000 | 54,3000 | 52,8500 | 40,375 | 2,165,511 € |
| 17/06/2026 | 53,9000 | 53,4000 | 54,1000 | 52,9500 | 64,493 | 3,468,851 € |
| 16/06/2026 | 53,4000 | 54,1500 | 54,5500 | 53,3500 | 35,258 | 1,896,665 € |
| 15/06/2026 | 54,1500 | 54,0000 | 54,8500 | 53,8000 | 83,844 | 4,555,729 € |
| 12/06/2026 | 52,7000 | 52,0000 | 53,3500 | 51,7500 | 122,813 | 6,456,416 € |
| 11/06/2026 | 50,8000 | 48,6200 | 50,8000 | 48,6200 | 79,318 | 3,958,315 € |
| 10/06/2026 | 48,7200 | 49,3000 | 49,3000 | 48,6400 | 93,615 | 4,568,731 € |
| 09/06/2026 | 49,7000 | 49,0000 | 50,0500 | 48,5400 | 89,893 | 4,436,290 € |
| 08/06/2026 | 48,8400 | 48,8000 | 49,2400 | 48,5000 | 53,117 | 2,596,140 € |
| 05/06/2026 | 49,6000 | 49,2000 | 50,0500 | 49,1000 | 44,321 | 2,205,156 € |
| 04/06/2026 | 49,3000 | 50,0000 | 50,3000 | 49,3000 | 53,023 | 2,639,069 € |
| 03/06/2026 | 50,0000 | 49,9000 | 50,0000 | 49,4200 | 55,079 | 2,742,215 € |
| 02/06/2026 | 49,9200 | 51,0000 | 51,1000 | 49,7400 | 71,145 | 3,559,620 € |
| 29/05/2026 | 51,0000 | 49,6000 | 51,1000 | 49,5800 | 168,857 | 8,585,916 € |
| 28/05/2026 | 49,5000 | 49,5600 | 49,5600 | 48,9200 | 91,088 | 4,485,595 € |
| 27/05/2026 | 49,4600 | 48,7000 | 49,6200 | 48,3800 | 137,629 | 6,746,970 € |
| 26/05/2026 | 48,3000 | 48,3000 | 48,3800 | 48,0200 | 85,790 | 4,133,148 € |
| 25/05/2026 | 48,2000 | 48,0000 | 48,3000 | 47,8800 | 80,194 | 3,856,085 € |
| 22/05/2026 | 47,2200 | 47,2000 | 47,6000 | 47,1000 | 41,216 | 1,950,288 € |
| 21/05/2026 | 47,0000 | 46,9200 | 47,6400 | 46,9000 | 58,842 | 2,775,014 € |
| 20/05/2026 | 46,9200 | 46,0800 | 47,1200 | 46,0600 | 40,882 | 1,915,654 € |
| 19/05/2026 | 46,2400 | 47,3800 | 47,8000 | 46,0400 | 80,931 | 3,787,632 € |
| 18/05/2026 | 47,6800 | 47,3000 | 47,6800 | 46,8600 | 31,304 | 1,485,137 € |
| 15/05/2026 | 47,7600 | 48,7200 | 49,1000 | 47,7600 | 77,792 | 3,742,616 € |
| 14/05/2026 | 49,2000 | 48,1400 | 49,2000 | 48,1400 | 22,813 | 1,116,583 € |
| 13/05/2026 | 48,1400 | 49,0400 | 49,2400 | 48,1400 | 43,941 | 2,137,077 € |
| 12/05/2026 | 49,0400 | 49,9000 | 49,9000 | 48,8400 | 24,980 | 1,226,528 € |
| 11/05/2026 | 49,7800 | 50,3000 | 50,4000 | 49,6000 | 55,962 | 2,795,140 € |
| 08/05/2026 | 50,7500 | 50,9000 | 51,2000 | 50,0000 | 57,336 | 2,909,841 € |
| 07/05/2026 | 50,9000 | 49,9000 | 52,3500 | 49,7400 | 101,980 | 5,236,949 € |
| 06/05/2026 | 49,5600 | 46,0400 | 49,5600 | 46,0400 | 150,230 | 7,361,371 € |
| 05/05/2026 | 46,0400 | 45,8000 | 46,2200 | 45,2600 | 56,488 | 2,593,168 € |
| 04/05/2026 | 46,0000 | 45,5200 | 46,4200 | 45,5200 | 28,067 | 1,294,495 € |
| 30/04/2026 | 45,7400 | 46,0000 | 46,8400 | 45,7400 | 61,045 | 2,809,713 € |
| 29/04/2026 | 46,2000 | 46,2000 | 46,2000 | 45,4200 | 19,013 | 871,916 € |
| 28/04/2026 | 45,6800 | 46,3000 | 46,4400 | 45,6800 | 25,260 | 1,158,765 € |
| 27/04/2026 | 46,4000 | 46,4200 | 46,8400 | 46,0000 | 35,555 | 1,649,881 € |
Οι τιμές κλεισίματος προέρχονται από δημόσια αρχεία Euronext Athens. Τα γραφήματα/ενδοσυνεδριακά στοιχεία εμφανίζονται μέσω TradingView και μπορεί να είναι real-time ή delayed ανά αγορά. Το περιεχόμενο δεν αποτελεί επενδυτική συμβουλή.