LIBERALL
THINK TANKST
ΥΓΕΙΑY
Κυριακή 08/12/19
5ος χρόνος, ημέρα 1498η
TITAN CEMENT INTERNATIONAL S.A
(TITC)
18,500 €
0.00%
Υψηλό Ημέρας
Μη διαθέσιμο
Χαμηλό Ημέρας
Μη διαθέσιμο
Υψηλό Εβδομάδας
18,500
Χαμηλό Εβδομάδας
17,980
Υψηλό Μήνα
18,900
Χαμηλό Μήνα
17,980
Υψηλό 52 εβδ.
20,000
Χαμηλό 52 εβδ.
17,860
  • ΣΥΜΒΟΛΟ
  • Τιμή
  • Τελευταία Μεταβολή
  • Άνοιγμα
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση
  • Αριθμός Μετοχών
  • TITC
  • 18,500 €
    + 0,200 (%)
  • 18,300
  • 39.556
  • 727.799 €
  • 349
  • -
  • -
  • 1.525.285.558 €
  • 82.447.868
  • Νέα Μετοχή
Τελευταία Ενημέρωση 06-12-2019 , 17:59:02
  • 2019
    • Ιανουάριος
      Φεβρουάριος
      Μάρτιος
      Απρίλιος
      Μάιος
      Ιούνιος
      Ιούλιος
      Αύγουστος
      Σεπτέμβριος
      Οκτώβριος
      Νοέμβριος
      Δεκέμβριος
      Ημερομηνία Υψηλό Χαμηλό Άνοιγμα Κλείσιμο Όγκος
      06-12-2019 18,500 18,240 18,300 18,500 39.556
      05-12-2019 18,460 18,120 18,340 18,300 23.766
      04-12-2019 18,480 18,100 18,100 18,320 21.834
      03-12-2019 18,500 17,980 18,360 18,360 58.799
      02-12-2019 18,460 18,280 18,380 18,280 29.266
      29-11-2019 18,600 18,180 18,300 18,440 49.660
      28-11-2019 18,600 18,240 18,400 18,580 14.653
      27-11-2019 18,580 18,220 18,320 18,580 28.216
      26-11-2019 18,700 18,180 18,580 18,340 223.735
      25-11-2019 18,900 18,380 18,760 18,580 26.190
      22-11-2019 18,700 18,440 18,580 18,700 20.217
      21-11-2019 18,680 18,260 18,400 18,380 20.944
      20-11-2019 18,660 18,280 18,420 18,580 29.898
      19-11-2019 18,560 18,180 18,180 18,560 35.258
      18-11-2019 18,440 18,100 18,140 18,400 51.156
      15-11-2019 18,400 18,180 18,360 18,260 70.446
      14-11-2019 18,520 18,200 18,360 18,300 32.964
      13-11-2019 18,340 18,100 18,280 18,340 26.082
      12-11-2019 18,540 18,240 18,240 18,400 34.280
      11-11-2019 18,700 18,220 18,580 18,480 19.795
      08-11-2019 18,560 18,200 18,400 18,500 21.245
      07-11-2019 18,760 17,880 17,980 18,020 37.205
      06-11-2019 18,320 17,900 18,160 17,980 63.854
      05-11-2019 18,640 18,220 18,640 18,300 72.494
      04-11-2019 18,860 18,600 18,620 18,780 18.340
      01-11-2019 18,900 18,720 18,720 18,800 7.327
      31-10-2019 19,000 18,600 18,800 19,000 66.511
      30-10-2019 18,840 18,500 18,600 18,840 30.041
      29-10-2019 18,800 18,420 18,420 18,780 21.648
      25-10-2019 18,760 18,440 18,760 18,600 5.972
      25-10-2019 18,760 18,440 18,760 18,600 5.972
      24-10-2019 18,820 18,440 18,580 18,800 19.690
      23-10-2019 18,840 18,300 18,640 18,800 32.956
      22-10-2019 18,640 18,220 18,300 18,600 51.171
      21-10-2019 18,520 18,160 18,240 18,520 30.425
      18-10-2019 18,260 18,060 18,180 18,240 18.565
      17-10-2019 18,300 17,980 17,980 18,000 37.981
      16-10-2019 18,240 18,020 18,020 18,240 23.852
      15-10-2019 18,300 18,000 18,300 18,000 24.941
      14-10-2019 18,300 18,060 18,200 18,300 14.413
      11-10-2019 18,300 18,020 18,300 18,180 3.756
      10-10-2019 18,200 17,900 17,900 18,200 9.108
      09-10-2019 18,200 18,000 18,060 18,000 16.102
      08-10-2019 18,440 17,940 17,940 18,020 28.913
      07-10-2019 18,200 18,000 18,100 18,020 14.537
      04-10-2019 18,660 18,060 18,280 18,080 21.323
      03-10-2019 18,780 18,280 18,420 18,280 28.451
      02-10-2019 18,880 18,420 18,880 18,560 37.354
      01-10-2019 19,160 18,700 19,080 18,740 42.001
      30-09-2019 19,100 18,800 18,800 19,100 50.554
      27-09-2019 19,140 18,780 19,140 18,800 31.036
      26-09-2019 19,080 18,720 18,840 19,080 26.400
      25-09-2019 19,000 18,440 18,720 19,000 20.008
      24-09-2019 18,960 18,700 18,960 18,800 6.891
      23-09-2019 19,160 18,760 19,160 18,760 3.468
      20-09-2019 19,160 18,660 18,660 19,160 65.948
      19-09-2019 19,140 18,880 19,140 19,100 7.890
      18-09-2019 19,160 18,700 19,160 19,140 24.352
      17-09-2019 19,080 18,520 19,080 19,020 94.674
      16-09-2019 19,000 18,080 18,480 19,000 54.363
      13-09-2019 18,380 18,000 18,160 18,380 76.987
      12-09-2019 18,260 17,960 18,100 18,180 15.550
      11-09-2019 18,300 18,000 18,000 18,200 21.736
      10-09-2019 18,380 18,040 18,260 18,200 31.112
      09-09-2019 18,480 18,140 18,240 18,440 6.850
      06-09-2019 18,540 18,220 18,500 18,480 5.562
      05-09-2019 18,440 18,120 18,380 18,420 12.135
      04-09-2019 18,760 18,020 18,760 18,380 27.651
      03-09-2019 18,660 18,220 18,400 18,500 19.961
      02-09-2019 18,500 18,220 18,240 18,400 13.241
      30-08-2019 18,660 18,200 18,480 18,600 33.481
      29-08-2019 18,460 18,080 18,080 18,320 47.333
      28-08-2019 18,440 17,860 18,100 18,080 54.331
      27-08-2019 18,660 18,200 18,600 18,200 161.088
      26-08-2019 19,000 18,560 19,000 18,680 23.503
      23-08-2019 19,440 18,820 19,400 19,000 25.279
      22-08-2019 19,480 18,800 18,900 19,280 36.540
      21-08-2019 19,440 18,840 19,420 18,900 15.403
      20-08-2019 19,440 19,000 19,140 19,000 9.312
      19-08-2019 19,500 18,680 18,740 19,500 19.472
      16-08-2019 19,380 18,620 19,380 19,020 77.150
      14-08-2019 19,540 19,060 19,540 19,060 22.153
      14-08-2019 19,540 19,060 19,540 19,060 22.153
      13-08-2019 19,760 19,120 19,620 19,400 34.797
      12-08-2019 19,760 19,260 19,540 19,740 58.993
      09-08-2019 19,640 19,380 19,400 19,540 45.517
      08-08-2019 19,560 18,720 19,180 19,420 58.749
      07-08-2019 19,260 18,700 19,220 18,700 39.038
      06-08-2019 19,300 18,680 18,980 18,900 36.860
      05-08-2019 19,280 18,620 19,100 18,980 13.726
      02-08-2019 19,460 19,120 19,460 19,420 24.654
      01-08-2019 19,700 19,040 19,600 19,460 138.760
      31-07-2019 19,880 19,520 19,520 19,620 27.464
      30-07-2019 19,880 19,640 19,880 19,720 38.390
      29-07-2019 19,940 19,600 19,900 19,860 25.700
      26-07-2019 19,960 19,740 19,900 19,860 31.021
      25-07-2019 20,000 19,180 19,180 19,900 128.225
      24-07-2019 19,400 19,210 19,380 19,300 162.917
      23-07-2019 19,640 19,190 19,344 19,330 93.040
Οι τιμές των μετοχών και των δεικτών στο site παρουσιάζονται με 15λεπτη καθυστέρηση. Τα δεδομένα του ελληνικού χρηματιστηρίου προέρχονται απο την εταιρεία Inforex.
Επιστροφή στην mobile έκδοση.