Euronext Athens
Titan Cement
TITC
Τελευταίο κλείσιμο
49,5000
-0,1600 (-0,32%) 17/07/2026
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.
Άνοιγμα49,1400
Υψηλό49,6000
Χαμηλό49,1400
Όγκος23,035
Τζίρος1,136,287 €
Πράξεις499
Ιστορικές τιμές
Τελευταίες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.