Euronext Athens
Titan Cement
TITC
Τελευταίο κλείσιμο
48,9000
-0,6000 (-1,21%) 20/07/2026
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.
Άνοιγμα49,5000
Υψηλό49,7400
Χαμηλό48,9000
Όγκος24,657
Τζίρος1,210,350 €
Πράξεις688
Ιστορικές τιμές
Περισσότερες διαθέσιμες συνεδριάσεις.
| Ημερομηνία | Κλείσιμο | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|
| 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.