Bloomberg Opinion Forbes Greece
Είσοδος - Εγγραφή
Realtime Ticker
RECENT SEARCHES
FEATURED

Barclays: Γιατί τα ελληνικά ομόλογα θα ξεχωρίσουν το 2026 - Λίγες και καλές οι ευκαιρίες στην αγορά της Ευρωζώνης το νέο έτος

Χρηματιστήριο: Συγκρατημένη υποχώρηση με ενδείξεις profit taking

Ζελένσκι: Οι ΗΠΑ υποσχέθηκαν νομικά δεσμευτικές εγγυήσεις ασφαλείας για την Ουκρανία με έγκριση του Κογκρέσου

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

BEST TAGS
Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)

14,0200€

-0,0800 (-0,57 %)
  • Άνοιγμα 14,1000
  • Υψηλό 14,1400
  • Χαμηλό 13,9600
  • Όγκος 15.181
  • Τζίρος 212.825 €
  • Πράξεις 125
  • Αγοραστές 14,0000 x 32
  • Πωλητές 14,0200 x 874
  • Κεφαλαιοποίηση 1.264.142.742 €
  • Υψηλό Εβδ. 14,1000
  • Υψηλό Μήνα 14,4000
  • Υψηλό 52 εβδ. 15,0200
  • Χαμηλό Εβδ. 14,0000
  • Χαμηλό Μήνα 13,4600
  • Χαμηλό 52 εβδ. 10,0100
  • Αρ. Μετοχών 90.167.100

Ιστορικά κλεισίματα μετοχής αραιγ

/finance/exporthistorycloses?symbol=%CE%B1%CF%81%CE%B1%CE%B9%CE%B3&key=-385116219
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 14,1000 0,43% 14,0000 14,1600 13,9400 51.229 719.880,12
12/12/2025 14,0400 0,29% 14,0800 14,1800 13,9600 60.309 847.639,00
11/12/2025 14,0000 -0,71% 14,0600 14,2200 13,9600 122.648 1.722.163,44
10/12/2025 14,1000 0,00% 14,1800 14,2600 14,0000 64.879 914.418,42
09/12/2025 14,1000 -0,42% 14,2400 14,3200 14,1000 67.575 959.584,32
08/12/2025 14,1600 -1,39% 14,3600 14,4200 14,1600 97.602 1.394.267,72
05/12/2025 14,3600 2,57% 14,0000 14,3800 13,9000 95.012 1.337.069,34
04/12/2025 14,0000 -0,28% 14,0200 14,1200 13,8000 78.901 1.100.426,68
03/12/2025 14,0400 -0,43% 14,0400 14,1600 13,8800 98.371 1.376.936,88
02/12/2025 14,1000 0,71% 14,0000 14,2400 13,9800 89.474 1.263.844,80
01/12/2025 14,0000 -2,37% 14,3400 14,4400 13,8200 109.836 1.548.127,72
28/11/2025 14,3400 -0,14% 14,3600 14,6000 14,2600 66.573 961.441,48
27/11/2025 14,3600 -0,28% 14,4000 14,4000 14,2200 49.732 711.310,88
26/11/2025 14,4000 0,00% 14,4000 14,6000 14,1800 134.088 1.931.900,84
25/11/2025 14,4000 3,60% 13,9000 14,4600 13,9000 256.992 3.670.551,64
24/11/2025 13,9000 2,96% 13,6400 13,9400 13,5200 157.666 2.172.692,52
21/11/2025 13,5000 -0,59% 13,5000 13,5800 13,3400 94.629 1.272.448,80
20/11/2025 13,5800 0,89% 13,5000 13,5800 13,2400 104.062 1.400.789,96
19/11/2025 13,4600 1,97% 13,1600 13,4600 13,1400 156.218 2.088.070,06
18/11/2025 13,2000 -3,51% 13,6800 13,6800 13,2000 121.802 1.625.968,40
17/11/2025 13,6800 -0,73% 13,8600 13,9800 13,6200 81.040 1.115.296,22
14/11/2025 13,7800 -1,15% 13,9000 13,9200 13,7000 112.266 1.551.155,28
13/11/2025 13,9400 -0,29% 14,0000 14,1800 13,9000 166.131 2.333.497,42
12/11/2025 13,9800 4,64% 13,5000 13,9800 13,5000 390.846 5.401.730,92
11/11/2025 13,3600 -0,30% 13,4000 13,5000 13,3400 63.775 853.312,72
10/11/2025 13,4000 0,00% 13,4000 13,6000 13,3400 99.856 1.341.681,28
07/11/2025 13,4000 -1,03% 13,5400 13,5800 13,2000 62.480 833.551,12
06/11/2025 13,5400 0,74% 13,5000 13,6000 13,4000 58.109 785.556,24
05/11/2025 13,4400 -0,74% 13,5000 13,5400 13,3200 60.685 815.700,52
04/11/2025 13,5400 1,04% 13,4000 13,5800 13,2000 94.386 1.265.506,52
03/11/2025 13,4000 1,67% 13,1800 13,4400 13,1800 95.354 1.275.634,72
31/10/2025 13,1800 -0,45% 13,2400 13,2800 13,0600 73.536 966.700,24
30/10/2025 13,2400 -1,63% 13,4600 13,4600 13,2000 86.302 1.148.237,24
29/10/2025 13,4600 2,91% 13,2000 13,5400 13,2000 122.420 1.637.880,08
27/10/2025 13,0800 -0,91% 13,3400 13,3400 12,9600 108.093 1.412.480,52
24/10/2025 13,2000 -1,79% 13,4200 13,4200 13,1800 66.026 876.301,96
23/10/2025 13,4400 -0,59% 13,5000 13,5000 13,3600 32.930 442.007,26
22/10/2025 13,5200 0,45% 13,4600 13,5800 13,3600 79.618 1.071.666,30
21/10/2025 13,4600 0,90% 13,3600 13,5000 13,2800 112.545 1.508.292,68
20/10/2025 13,3400 0,76% 13,2400 13,4400 13,2000 66.104 879.200,42
17/10/2025 13,2400 -1,05% 13,1800 13,3200 12,9200 216.120 2.826.650,42
16/10/2025 13,3800 -2,34% 13,6000 13,7600 13,1400 183.813 2.462.381,54
15/10/2025 13,7000 3,01% 13,4600 13,7600 13,3200 149.620 2.025.128,04
14/10/2025 13,3000 -0,75% 13,3000 13,6200 13,3000 93.343 1.252.721,48
13/10/2025 13,4000 -1,62% 13,6200 13,8200 13,4000 122.686 1.662.518,62
10/10/2025 13,6200 2,71% 13,4000 13,7200 13,3600 157.843 2.144.286,14
09/10/2025 13,2600 0,45% 13,4000 13,4000 13,0800 228.973 3.021.744,66
08/10/2025 13,2000 -0,30% 13,2400 13,4000 13,2000 135.948 1.803.218,76
07/10/2025 13,2400 -0,75% 13,2200 13,4000 13,1800 56.311 747.352,00
06/10/2025 13,3400 -1,33% 13,5200 13,6200 13,3000 92.960 1.243.760,80
03/10/2025 13,5200 1,20% 13,3600 13,5400 13,3600 77.589 1.045.272,86
02/10/2025 13,3600 0,30% 13,3200 13,5400 13,2800 101.810 1.361.803,06
01/10/2025 13,3200 -0,45% 13,3800 13,5000 13,2800 130.842 1.746.611,68
30/9/2025 13,3800 -1,76% 13,6200 13,6800 13,3600 121.248 1.630.915,58
29/9/2025 13,6200 -0,44% 13,6600 13,7800 13,6200 66.558 912.258,66
26/9/2025 13,6800 0,59% 13,7400 13,7800 13,5800 76.100 1.036.918,56
25/9/2025 13,6000 -0,44% 13,6600 13,7200 13,5800 155.748 2.123.642,80
24/9/2025 13,6600 0,00% 13,8000 13,8000 13,6600 105.490 1.444.857,92
23/9/2025 13,6600 -0,29% 13,8000 13,8400 13,6400 149.808 2.061.401,58
22/9/2025 13,7000 -1,30% 13,8000 13,8800 13,6200 106.130 1.461.369,44
19/9/2025 13,8800 1,61% 13,7600 13,8800 13,6200 148.995 2.045.332,60
18/9/2025 13,6600 -0,29% 13,8000 13,8400 13,6600 157.497 2.164.529,20
17/9/2025 13,7000 -2,84% 14,2000 14,2000 13,5200 310.922 4.266.967,04
16/9/2025 14,1000 -0,28% 14,2000 14,2000 14,0600 125.887 1.777.787,40
15/9/2025 14,1400 -0,42% 14,2400 14,2800 14,1000 96.441 1.367.151,42
12/9/2025 14,2000 0,14% 14,2000 14,3000 14,0400 78.531 1.113.486,18
11/9/2025 14,1800 1,87% 14,0800 14,1800 13,8800 78.810 1.105.376,56
10/9/2025 13,9200 -0,14% 14,0000 14,0800 13,8200 90.862 1.262.835,46
09/9/2025 13,9400 1,01% 13,9600 13,9800 13,8400 132.209 1.838.843,20
08/9/2025 13,8000 1,77% 13,6200 13,8000 13,4600 116.712 1.590.442,10
05/9/2025 13,5600 -1,31% 13,7400 13,8200 13,4800 135.247 1.839.437,02
04/9/2025 13,7400 -1,29% 13,8000 13,9200 13,6800 52.268 719.866,22
03/9/2025 13,9200 1,75% 13,7000 13,9200 13,5800 98.697 1.358.953,74
02/9/2025 13,6800 -2,84% 14,0800 14,1600 13,5000 227.627 3.150.821,68
01/9/2025 14,0800 -1,81% 14,2200 14,4200 14,0600 126.811 1.795.313,98
29/8/2025 14,3400 -0,83% 14,4000 14,5800 14,1000 112.557 1.603.844,04
28/8/2025 14,4600 -2,43% 14,8200 14,9200 14,1600 192.990 2.793.949,42
27/8/2025 14,8200 -1,33% 15,0200 15,0400 14,8000 146.575 2.192.931,10
26/8/2025 15,0200 0,27% 14,9200 15,0200 14,7200 162.453 2.417.254,12
25/8/2025 14,9800 2,60% 14,7000 15,1000 14,6200 253.407 3.789.292,76
22/8/2025 14,6000 0,69% 14,4200 14,6400 14,4200 116.655 1.698.098,40
21/8/2025 14,5000 -0,68% 14,5000 14,6800 14,4200 68.783 997.163,76
20/8/2025 14,6000 1,39% 14,3200 14,6400 14,2800 132.479 1.923.986,14
19/8/2025 14,4000 -0,69% 14,5000 14,5400 14,3200 76.049 1.098.659,04
18/8/2025 14,5000 0,00% 14,6800 14,6800 14,1200 183.581 2.631.157,68
14/8/2025 14,5000 1,26% 14,3000 14,6600 14,1200 241.488 3.473.124,28
13/8/2025 14,3200 0,00% 14,4000 14,5400 14,2600 192.904 2.776.059,76
12/8/2025 14,3200 0,14% 14,4000 14,7800 14,2000 336.813 4.878.447,56
11/8/2025 14,3000 8,01% 13,4000 14,3000 13,4000 473.786 6.645.364,78
08/8/2025 13,2400 -0,30% 13,4000 13,5600 13,2200 168.331 2.255.729,34
07/8/2025 13,2800 0,76% 13,1600 13,4600 13,1600 284.333 3.790.804,42
06/8/2025 13,1800 3,94% 12,6800 13,1800 12,6400 152.654 1.967.177,62
05/8/2025 12,6800 1,60% 12,5000 12,7400 12,5000 77.491 979.388,88
04/8/2025 12,4800 0,81% 12,3800 12,5000 12,3600 78.710 978.328,54
01/8/2025 12,3800 -1,90% 12,5400 12,6000 12,3800 105.839 1.319.753,40
31/7/2025 12,6200 0,96% 12,6000 12,7400 12,4800 106.561 1.344.117,48
30/7/2025 12,5000 -0,16% 12,5200 12,6600 12,4800 92.274 1.157.246,32
29/7/2025 12,5200 -0,16% 12,5400 12,6600 12,5000 70.297 884.238,50
28/7/2025 12,5400 -0,63% 12,6200 12,7200 12,5200 117.567 1.484.259,26
25/7/2025 12,6200 -0,32% 12,6600 12,6800 12,5400 68.518 864.809,54
24/7/2025 12,6600 -0,47% 12,7600 12,8600 12,6600 86.917 1.105.996,70
23/7/2025 12,7200 -0,31% 12,7600 12,8800 12,6800 104.521 1.333.340,90
22/7/2025 12,7600 -1,09% 12,8800 12,9000 12,7200 56.738 724.988,10
21/7/2025 12,9000 1,26% 12,8200 12,9200 12,7400 134.117 1.724.101,98
18/7/2025 12,7400 0,47% 12,6800 12,8200 12,6600 144.869 1.843.601,74
17/7/2025 12,6800 0,32% 12,8200 12,8200 12,6200 109.440 1.389.439,86
16/7/2025 12,6400 -0,47% 12,7000 12,7200 12,5600 102.245 1.292.338,62
15/7/2025 12,7000 0,16% 12,6800 12,8200 12,4000 269.279 3.383.440,86
14/7/2025 12,6800 -1,55% 12,7400 12,8400 12,6200 90.264 1.149.332,16
11/7/2025 12,8800 0,63% 12,7200 13,1800 12,7200 180.102 2.341.289,50
10/7/2025 12,8000 0,31% 12,7600 12,9200 12,6200 238.117 3.037.389,16
09/7/2025 12,7600 -0,16% 12,8200 12,8600 12,6000 140.013 1.783.698,66
08/7/2025 12,7800 2,24% 12,6200 12,8000 12,5200 236.951 3.005.458,82
07/7/2025 12,5000 0,16% 12,3600 12,6800 12,3600 100.475 1.254.535,14
04/7/2025 12,4800 1,13% 12,4000 12,5400 12,3000 111.328 1.381.481,20
03/7/2025 12,3400 -0,16% 12,4400 12,4400 12,2800 148.900 1.836.093,36
02/7/2025 12,3600 1,64% 12,3000 12,4400 12,1800 207.756 2.569.853,62
01/7/2025 12,1600 -0,33% 12,3800 12,3800 12,1000 65.240 794.457,04
30/6/2025 12,2000 0,16% 12,2800 12,2800 12,1200 68.724 838.891,96
27/6/2025 12,1800 0,16% 12,1400 12,3600 12,1400 96.713 1.185.819,92
26/6/2025 12,1600 -0,65% 12,3800 12,4200 12,1400 119.123 1.464.747,58
25/6/2025 12,2400 3,20% 12,0000 12,3000 11,8800 165.524 2.006.077,62
24/6/2025 11,8600 4,96% 12,0000 12,0000 11,7000 622.679 7.356.915,84
23/6/2025 11,3000 -0,70% 11,1600 11,3800 11,0200 269.178 3.023.944,16
20/6/2025 11,3800 1,61% 11,3000 11,4400 11,1800 205.521 2.326.327,82
19/6/2025 11,2000 -1,93% 11,4000 11,4000 11,0200 336.594 3.797.397,56
18/6/2025 11,4200 -4,03% 11,9000 11,9400 11,3800 330.048 3.824.348,90
17/6/2025 11,9000 -2,14% 12,1000 12,1400 11,8600 185.670 2.221.498,04
16/6/2025 12,1600 -1,94% 12,3000 12,3000 12,0400 255.382 3.101.042,28
13/6/2025 12,4000 -3,13% 12,5000 12,5000 12,2800 231.680 2.868.390,74
12/6/2025 12,8000 -0,78% 12,8400 12,9200 12,7200 131.613 1.686.386,52
11/6/2025 12,9000 -0,77% 13,0000 13,0800 12,8800 176.441 2.280.256,26
10/6/2025 13,0000 0,78% 12,9000 13,1400 12,9000 163.339 2.132.111,22
06/6/2025 12,9000 -1,38% 12,9000 13,0000 12,9000 93.701 1.211.909,94
05/6/2025 13,0800 -0,30% 13,1400 13,1400 12,9200 87.331 1.135.339,30
04/6/2025 13,1200 0,46% 13,0200 13,1200 12,9600 126.268 1.648.486,94
03/6/2025 13,0600 2,03% 12,8400 13,0600 12,7600 195.081 2.526.398,70
02/6/2025 12,8000 -0,47% 12,8800 12,8800 12,6400 111.096 1.416.483,64
30/5/2025 12,8600 0,63% 12,6600 12,8800 12,6000 290.894 3.728.881,34
29/5/2025 12,7800 1,11% 12,7400 12,7800 12,5600 114.286 1.448.689,74
28/5/2025 12,6400 0,48% 12,6400 12,7600 12,6000 250.825 3.176.474,54
27/5/2025 12,5800 -0,16% 12,6000 12,6400 12,4400 111.468 1.395.201,04
26/5/2025 12,6000 3,28% 12,3600 12,6400 12,2600 188.247 2.341.674,30
23/5/2025 12,2000 -2,71% 12,5400 12,5800 11,9200 228.944 2.801.360,68
22/5/2025 12,5400 1,95% 12,2800 12,6000 12,2800 193.063 2.409.825,00
21/5/2025 12,3000 -0,49% 12,3600 12,4400 12,2000 282.560 3.483.946,06
20/5/2025 12,3600 -4,92% 12,3000 12,3600 12,1600 515.659 6.312.656,52
19/5/2025 13,0000 -0,15% 13,0800 13,0800 12,9400 420.316 5.461.461,56
16/5/2025 13,0200 0,62% 12,9400 13,0600 12,9000 211.357 2.745.840,02
15/5/2025 12,9400 -0,15% 12,9600 12,9800 12,7800 100.770 1.303.393,56
14/5/2025 12,9600 1,09% 12,8800 12,9600 12,7800 110.082 1.418.641,62
13/5/2025 12,8200 0,31% 12,8000 12,8800 12,6800 97.185 1.240.710,28
12/5/2025 12,7800 1,75% 12,5600 12,8000 12,5600 297.147 3.778.578,10
09/5/2025 12,5600 -1,10% 12,6600 12,7200 12,5600 132.289 1.671.290,94
08/5/2025 12,7000 0,16% 12,7000 12,7600 12,5000 89.518 1.130.637,24
07/5/2025 12,6800 3,26% 12,4000 12,6800 12,3600 153.120 1.917.278,38
06/5/2025 12,2800 -0,97% 12,4800 12,4800 12,1800 154.720 1.903.202,16
05/5/2025 12,4000 2,99% 12,0400 12,5000 12,0400 143.110 1.766.613,90
02/5/2025 12,0400 2,03% 11,9600 12,1000 11,9000 189.169 2.267.941,08
30/4/2025 11,8000 0,68% 11,7200 12,0600 11,7200 226.547 2.695.656,78
29/4/2025 11,7200 -1,01% 11,8400 11,9800 11,6600 496.846 5.767.189,66
28/4/2025 11,8400 0,34% 11,8000 12,0000 11,7600 88.848 1.056.861,69
25/4/2025 11,8000 -1,67% 12,0200 12,1200 11,8000 146.540 1.751.368,18
24/4/2025 12,0000 0,00% 12,0000 12,2200 11,9600 189.318 2.283.759,04
23/4/2025 12,0000 3,09% 11,8000 12,0400 11,7200 187.027 2.226.958,50
22/4/2025 11,6400 1,04% 11,5200 11,6800 11,4600 65.336 758.089,98
17/4/2025 11,5200 0,00% 11,5200 11,6800 11,4600 46.943 542.914,32
16/4/2025 11,5200 -0,69% 11,6000 11,6600 11,3600 58.714 677.342,28
15/4/2025 11,6000 0,17% 11,7000 11,8000 11,4800 107.570 1.251.554,44
14/4/2025 11,5800 1,58% 11,5400 11,9000 11,4000 162.487 1.884.461,58
11/4/2025 11,4000 -0,87% 11,5000 11,5800 11,1600 115.581 1.313.016,12
10/4/2025 11,5000 2,86% 11,8800 11,9000 11,4000 215.358 2.500.372,96
09/4/2025 11,1800 0,18% 10,7200 11,1800 10,7000 173.447 1.891.045,88
08/4/2025 11,1600 6,69% 10,8800 11,2400 10,7200 199.265 2.191.467,98
07/4/2025 10,4600 -4,56% 10,0000 10,6200 9,9000 407.449 4.209.512,89
04/4/2025 10,9600 -3,44% 11,3500 11,3500 10,8300 352.695 3.901.628,69
03/4/2025 11,3500 -3,73% 11,5700 11,8500 11,3500 216.082 2.494.672,16
02/4/2025 11,7900 -2,40% 12,0000 12,0000 11,7500 159.277 1.882.794,02
01/4/2025 12,0800 0,75% 11,9100 12,1700 11,9100 110.450 1.329.834,13
31/3/2025 11,9900 -2,36% 12,1600 12,1900 11,8800 185.580 2.226.433,14
28/3/2025 12,2800 -0,65% 12,3600 12,4000 12,1600 106.103 1.300.622,26
27/3/2025 12,3600 -0,56% 12,4300 12,4800 12,2400 117.207 1.445.708,17
26/3/2025 12,4300 1,64% 12,2300 12,4300 12,2300 200.896 2.483.544,07
24/3/2025 12,2300 0,82% 12,1300 12,3000 12,0700 112.425 1.372.381,14
21/3/2025 12,1300 0,08% 12,1200 12,1300 11,9900 237.766 2.864.965,18
20/3/2025 12,1200 -0,49% 12,1400 12,3000 12,0000 137.966 1.667.897,10
19/3/2025 12,1800 2,87% 11,8500 12,2800 11,8400 372.236 4.512.925,10
18/3/2025 11,8400 -0,25% 11,8700 11,9000 11,6900 326.311 3.850.417,71
17/3/2025 11,8700 0,94% 11,8300 11,9500 11,7600 149.699 1.777.513,85
14/3/2025 11,7600 3,43% 11,3600 11,7700 11,3600 332.168 3.835.842,83
13/3/2025 11,3700 1,25% 11,1100 11,4200 10,8500 237.713 2.665.372,33
12/3/2025 11,2300 2,74% 10,8600 11,2600 10,8600 236.503 2.629.466,31
11/3/2025 10,9300 -0,82% 10,8300 11,0000 10,8300 140.082 1.528.232,92
10/3/2025 11,0200 0,82% 10,9300 11,0400 10,7700 155.197 1.691.089,07
07/3/2025 10,9300 -0,46% 10,9500 11,0800 10,8000 88.401 969.165,16
06/3/2025 10,9800 -0,45% 11,1300 11,2400 10,9500 154.312 1.713.480,51
05/3/2025 11,0300 2,80% 10,7300 11,0300 10,7300 76.095 833.019,61
04/3/2025 10,7300 -0,37% 10,7700 10,8700 10,5400 128.927 1.386.017,61
28/2/2025 10,7700 -0,46% 10,7100 10,9800 10,6900 59.135 638.947,90
27/2/2025 10,8200 -0,55% 10,8000 10,9200 10,6900 52.425 566.750,90
26/2/2025 10,8800 -0,82% 11,0000 11,1000 10,8700 52.048 569.402,11
25/2/2025 10,9700 -1,35% 11,0100 11,1900 10,9000 85.583 944.482,31
24/2/2025 11,1200 -2,46% 11,4000 11,4600 11,0700 117.867 1.318.579,27
21/2/2025 11,4000 1,51% 11,2900 11,4400 11,2300 303.392 3.453.048,21
20/2/2025 11,2300 0,72% 11,1300 11,2400 11,1200 81.778 912.561,20
19/2/2025 11,1500 1,09% 11,0200 11,1900 11,0200 173.671 1.929.622,97
18/2/2025 11,0300 2,13% 10,9200 11,0400 10,7400 183.524 2.011.822,53
17/2/2025 10,8000 0,47% 10,8000 10,9400 10,6700 92.940 1.008.008,01
14/2/2025 10,7500 0,19% 10,6300 10,8600 10,6300 69.989 754.394,79
13/2/2025 10,7300 3,17% 10,4900 10,7700 10,4000 158.278 1.690.097,11
12/2/2025 10,4000 0,00% 10,4500 10,5800 10,3800 55.782 581.863,76
11/2/2025 10,4000 -0,95% 10,5000 10,6500 10,4000 49.121 516.261,22
10/2/2025 10,5000 0,00% 10,4400 10,6400 10,4400 43.671 459.497,84
07/2/2025 10,5000 0,96% 10,5000 10,5700 10,4100 51.908 545.457,58
06/2/2025 10,4000 1,17% 10,3900 10,5400 10,3300 76.387 796.529,03
05/2/2025 10,2800 -1,06% 10,4000 10,4000 10,2600 56.660 583.516,80
04/2/2025 10,3900 0,29% 10,3600 10,4900 10,3000 80.475 833.338,91
03/2/2025 10,3600 -4,69% 10,6400 10,6400 10,3000 123.912 1.293.850,06
31/1/2025 10,8700 0,00% 10,8900 10,9700 10,8200 48.730 531.048,08
30/1/2025 10,8700 0,83% 10,7800 10,8700 10,6400 42.383 454.891,72
29/1/2025 10,7800 -0,74% 10,8000 10,8900 10,7700 60.677 656.643,21
28/1/2025 10,8600 1,31% 10,8300 10,9800 10,8000 87.628 954.371,07
27/1/2025 10,7200 -1,20% 10,8500 10,8500 10,4600 140.311 1.489.148,44
24/1/2025 10,8500 1,40% 10,7000 10,9500 10,7000 68.845 747.653,00
23/1/2025 10,7000 -2,64% 10,9900 11,1000 10,6900 126.164 1.368.674,97
22/1/2025 10,9900 3,10% 10,7700 11,0900 10,6600 340.170 3.726.918,20
21/1/2025 10,6600 5,75% 10,0800 10,6700 10,0700 395.136 4.117.937,76
20/1/2025 10,0800 -0,40% 10,1700 10,1700 10,0400 78.080 788.560,59
17/1/2025 10,1200 0,30% 10,0900 10,1800 10,0600 79.799 806.954,12
16/1/2025 10,0900 -1,46% 10,2400 10,2400 10,0600 81.687 825.897,02
15/1/2025 10,2400 0,10% 10,2000 10,2800 10,1500 52.061 530.923,41
14/1/2025 10,2300 -0,10% 10,2400 10,3400 10,1400 63.690 650.934,60
13/1/2025 10,2400 -1,25% 10,3500 10,3500 10,2000 70.804 725.239,65
10/1/2025 10,3700 -0,10% 10,4300 10,5200 10,3300 69.124 720.664,29
09/1/2025 10,3800 -0,76% 10,4600 10,4800 10,2700 108.230 1.119.409,02
08/1/2025 10,4600 -1,32% 10,6000 10,6300 10,4000 67.660 711.445,40
07/1/2025 10,6000 2,22% 10,4000 10,6500 10,3400 160.849 1.679.114,78
03/1/2025 10,3700 1,77% 10,2400 10,3900 10,1000 138.601 1.424.326,08
02/1/2025 10,1900 0,69% 10,1400 10,2500 10,0900 85.390 868.306,83
31/12/2024 10,1200 1,10% 10,1000 10,2000 10,0500 39.948 404.182,61
30/12/2024 10,0100 -0,89% 10,0800 10,1400 10,0100 41.860 420.996,46
27/12/2024 10,1000 0,20% 10,0800 10,2100 10,0700 58.436 593.382,31
24/12/2024 10,0800 0,00% 10,0700 10,1900 10,0700 37.997 385.052,10
23/12/2024 10,0800 0,10% 10,0700 10,1900 10,0700 37.997 385.052,10
20/12/2024 10,0700 -1,66% 10,1400 10,2500 10,0600 101.831 1.035.569,62
19/12/2024 10,2400 -0,58% 10,1800 10,2900 10,0500 91.809 934.367,17
18/12/2024 10,3000 0,00% 10,2000 10,3500 10,2000 68.681 704.936,46
17/12/2024 10,3000 -0,48% 10,3500 10,3900 10,2200 85.791 883.025,53
16/12/2024 10,3500 0,49% 10,3900 10,3900 10,2500 77.205 797.688,64
13/12/2024 10,3000 1,98% 10,1000 10,3800 10,1000 109.504 1.120.349,41
12/12/2024 10,1000 1,00% 10,0900 10,2100 10,0000 97.696 985.851,13
11/12/2024 10,0000 -0,10% 10,0000 10,1000 9,9550 39.833 399.578,54
10/12/2024 10,0100 -1,67% 10,1000 10,1900 10,0100 91.038 921.307,17
09/12/2024 10,1800 1,29% 10,0500 10,2000 9,9600 74.150 748.623,21
06/12/2024 10,0500 -1,28% 10,1800 10,3800 10,0400 123.901 1.265.190,76
05/12/2024 10,1800 2,83% 9,8300 10,1800 9,8250 172.665 1.726.430,99
04/12/2024 9,9000 0,25% 9,8100 9,9900 9,8100 109.407 1.084.799,44
03/12/2024 9,8750 1,80% 9,5800 9,8750 9,5800 86.924 852.938,58
02/12/2024 9,7000 2,32% 9,4800 9,7000 9,4800 35.284 338.843,35
29/11/2024 9,4800 -1,86% 9,6000 9,6600 9,4800 63.182 602.436,73
28/11/2024 9,6600 -0,97% 9,6400 9,8500 9,6200 27.913 271.199,36
27/11/2024 9,7550 0,98% 9,6100 9,7550 9,6100 38.998 378.360,89
26/11/2024 9,6600 -1,02% 9,7600 9,8100 9,6000 53.804 523.765,21
25/11/2024 9,7600 1,88% 9,5800 9,7600 9,5550 75.478 733.258,04
22/11/2024 9,5800 1,43% 9,4450 9,6000 9,4050 69.131 658.179,46
21/11/2024 9,4450 0,16% 9,4300 9,5500 9,2250 68.418 642.745,16
20/11/2024 9,4300 2,22% 9,2250 9,4850 9,2250 80.968 760.753,31
19/11/2024 9,2250 -3,20% 9,5000 9,5900 9,0700 129.377 1.203.357,74
18/11/2024 9,5300 -1,65% 9,6000 9,6000 9,4300 82.733 786.181,96
15/11/2024 9,6900 -1,62% 9,9000 9,9000 9,6000 107.827 1.042.565,68
14/11/2024 9,8500 0,51% 9,8000 9,9200 9,8000 22.162 218.710,24
13/11/2024 9,8000 -1,01% 9,9000 9,9100 9,7800 24.490 240.963,55
12/11/2024 9,9000 -1,20% 10,0000 10,0600 9,9000 43.099 430.463,32
11/11/2024 10,0200 1,78% 9,8500 10,0900 9,8500 60.502 605.492,32
08/11/2024 9,8450 0,46% 9,7000 9,8700 9,6700 43.932 428.368,97
07/11/2024 9,8000 0,10% 9,7250 9,8500 9,7250 21.811 213.351,77
06/11/2024 9,7900 -0,10% 9,8000 10,0000 9,7900 39.485 390.712,35
05/11/2024 9,8000 0,46% 9,7200 9,8600 9,7000 21.498 210.375,16
04/11/2024 9,7550 -1,46% 9,9000 10,0800 9,7250 47.643 466.271,17
01/11/2024 9,9000 -0,65% 9,9300 10,1000 9,9000 28.586 285.393,73
31/10/2024 9,9650 0,35% 9,9300 10,0000 9,9000 60.121 597.923,17
30/10/2024 9,9300 -1,97% 10,1100 10,2000 9,9000 74.255 743.689,43
29/10/2024 10,1300 -0,20% 10,2600 10,3000 10,1000 55.592 566.768,27
25/10/2024 10,1500 -2,40% 10,2700 10,4400 10,1500 24.200 248.572,16
24/10/2024 10,4000 0,58% 10,2500 10,4400 10,2500 35.964 373.569,94
23/10/2024 10,3400 0,39% 10,4200 10,4200 10,2600 46.270 479.120,98
22/10/2024 10,3000 -2,00% 10,5100 10,5900 10,2200 21.828 225.853,70
21/10/2024 10,5100 -0,38% 10,5500 10,5500 10,4100 33.217 348.086,21
18/10/2024 10,5500 1,15% 10,2900 10,5700 10,2800 35.864 375.331,16
17/10/2024 10,4300 0,68% 10,4900 10,5000 10,3300 41.343 430.628,50
16/10/2024 10,3600 -0,86% 10,3600 10,5700 10,3100 37.287 390.928,23
15/10/2024 10,4500 2,25% 10,2300 10,4500 10,2300 45.208 470.462,69
14/10/2024 10,2200 1,89% 10,2400 10,3900 10,2000 45.732 471.150,45
11/10/2024 10,0300 -0,69% 10,1000 10,2900 10,0300 49.029 496.424,95
10/10/2024 10,1000 -1,46% 10,2500 10,4100 10,0800 69.633 710.185,30
09/10/2024 10,2500 -0,29% 10,3900 10,4800 10,2500 122.015 1.265.077,68
08/10/2024 10,2800 -1,34% 10,4000 10,4200 10,2800 61.032 632.113,13
07/10/2024 10,4200 -1,61% 10,5200 10,6600 10,4200 86.011 901.287,96
04/10/2024 10,5900 -0,38% 10,7000 10,7000 10,5600 48.449 514.346,43
03/10/2024 10,6300 0,00% 10,6000 10,7200 10,5100 59.591 632.946,14