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

Ανυποχώρητο το Βέλγιο για τα ρωσικά assets - Αυξάνονται οι φωνές υπέρ "άλλων επιλογών" για τη χρηματοδότηση της Ουκρανίας

BofA: Ρεκόρ αισιοδοξίας των funds για τις ευρωπαϊκές μετοχές

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

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

AS COMPANY Α.Ε. (ΑΣΚΟ)

4,0500€

-0,0500 (-1,22 %)
  • Άνοιγμα 4,0600
  • Υψηλό 4,0600
  • Χαμηλό 4,0300
  • Όγκος 7.380
  • Τζίρος 29.781 €
  • Πράξεις 18
  • Αγοραστές 4,0200 x 250
  • Πωλητές 4,0500 x 300
  • Κεφαλαιοποίηση 53.160.381 €
  • Υψηλό Εβδ. 4,1000
  • Υψηλό Μήνα 4,1700
  • Υψηλό 52 εβδ. 4,1700
  • Χαμηλό Εβδ. 4,0600
  • Χαμηλό Μήνα 3,8400
  • Χαμηλό 52 εβδ. 2,7900
  • Αρ. Μετοχών 13.126.020

Ιστορικά κλεισίματα μετοχής ασκο

/finance/exporthistorycloses?symbol=%CE%B1%CF%83%CE%BA%CE%BF&key=-24264482
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 4,1000 0,99% 4,0000 4,1000 4,0000 15.830 64.403,70
12/12/2025 4,0600 -0,25% 4,0700 4,1000 4,0600 9.420 38.539,95
11/12/2025 4,0700 -0,73% 4,1000 4,1300 4,0700 10.575 43.270,55
10/12/2025 4,1000 -0,49% 4,1200 4,1200 4,0900 6.661 27.339,42
09/12/2025 4,1200 -0,24% 4,1400 4,1400 4,1000 8.950 36.953,10
08/12/2025 4,1300 0,73% 4,1400 4,1500 4,1100 10.586 43.677,88
05/12/2025 4,1000 -1,44% 4,1600 4,1600 4,1000 12.171 50.292,71
04/12/2025 4,1600 1,46% 4,1300 4,1800 4,0800 15.611 64.484,26
03/12/2025 4,1000 0,00% 4,1000 4,1000 4,0300 8.220 33.443,44
02/12/2025 4,1000 -0,97% 4,1400 4,1400 4,0700 11.541 47.352,82
01/12/2025 4,1400 -0,72% 4,1900 4,1900 4,0900 10.130 42.056,49
28/11/2025 4,1700 1,46% 4,2300 4,2400 4,1300 50.178 209.543,57
27/11/2025 4,1100 1,73% 4,0400 4,1400 4,0300 37.745 154.399,04
26/11/2025 4,0400 2,80% 3,9300 4,0400 3,9300 22.757 90.750,90
25/11/2025 3,9300 0,26% 3,9300 3,9300 3,9000 11.955 46.833,05
24/11/2025 3,9200 0,51% 3,9200 3,9300 3,9000 11.244 44.071,84
21/11/2025 3,9000 0,52% 3,7900 3,9000 3,7900 7.970 30.429,97
20/11/2025 3,8800 1,04% 3,8500 3,9000 3,8500 10.525 40.854,08
19/11/2025 3,8400 1,59% 3,7800 3,8400 3,7800 6.420 24.383,50
18/11/2025 3,7800 -1,56% 3,8200 3,8200 3,7500 10.000 37.864,69
17/11/2025 3,8400 1,05% 3,8400 3,8400 3,8000 7.785 29.739,95
14/11/2025 3,8000 -2,56% 3,8900 3,9400 3,8000 11.620 45.057,10
13/11/2025 3,9000 1,30% 3,8700 3,9200 3,8700 6.920 27.011,60
12/11/2025 3,8500 1,32% 3,8400 3,9000 3,8400 7.296 28.211,72
11/11/2025 3,8000 0,80% 3,8000 3,8100 3,7800 82.353 311.526,38
10/11/2025 3,7700 -0,26% 3,7900 3,8200 3,7400 19.780 74.722,69
07/11/2025 3,7800 -0,53% 3,8300 3,8600 3,7700 12.125 46.058,27
06/11/2025 3,8000 -0,26% 3,8200 3,8200 3,7700 16.102 61.210,93
05/11/2025 3,8100 0,26% 3,8000 3,8100 3,7600 8.740 33.216,50
04/11/2025 3,8000 -1,55% 3,8600 3,8600 3,7600 28.927 110.734,30
03/11/2025 3,8600 0,26% 3,8500 3,8900 3,8500 9.840 38.098,37
31/10/2025 3,8500 -2,04% 3,9300 3,9400 3,8500 8.350 32.606,34
30/10/2025 3,9300 -1,26% 3,9800 3,9900 3,8600 12.085 47.521,60
29/10/2025 3,9800 2,31% 3,8800 3,9800 3,8800 10.919 43.081,85
27/10/2025 3,8900 -0,51% 3,9000 3,9400 3,8700 7.870 30.753,10
24/10/2025 3,9100 -0,26% 3,9200 3,9500 3,8700 11.631 45.667,46
23/10/2025 3,9200 -0,76% 3,9700 3,9800 3,9000 9.791 38.608,44
22/10/2025 3,9500 2,33% 3,8700 3,9700 3,8500 21.764 84.498,46
21/10/2025 3,8600 0,78% 3,8300 3,8700 3,8100 19.063 73.275,44
20/10/2025 3,8300 0,26% 3,8500 3,8800 3,7900 12.546 48.043,44
17/10/2025 3,8200 -0,78% 3,8500 3,8500 3,7000 20.691 77.639,22
16/10/2025 3,8500 -1,28% 3,9000 3,9600 3,8300 17.956 69.632,68
15/10/2025 3,9000 0,00% 3,9200 3,9200 3,8000 6.041 23.469,55
14/10/2025 3,9000 -0,51% 3,8900 3,9200 3,8100 17.158 66.368,10
13/10/2025 3,9200 -1,01% 3,7000 4,0000 3,7000 13.261 52.414,27
10/10/2025 3,9600 -1,25% 3,9800 4,0000 3,9600 6.365 25.339,20
09/10/2025 4,0100 1,26% 3,9600 4,0200 3,9600 11.885 47.425,71
08/10/2025 3,9600 -0,75% 3,9900 4,0000 3,9300 9.210 36.711,70
07/10/2025 3,9900 0,00% 3,9900 4,0000 3,9700 5.859 23.380,98
06/10/2025 3,9900 1,01% 3,9000 3,9900 3,9000 9.142 36.045,09
03/10/2025 3,9500 1,80% 3,9200 3,9900 3,9200 8.233 32.625,26
02/10/2025 3,8800 1,04% 3,8400 3,9600 3,8400 13.482 52.621,93
01/10/2025 3,8400 -0,78% 3,8800 3,9800 3,8300 8.500 32.906,55
30/9/2025 3,8700 0,26% 3,8200 3,8800 3,8200 7.105 27.392,75
29/9/2025 3,8600 1,05% 3,8600 3,8700 3,8100 23.564 90.136,31
26/9/2025 3,8200 -4,74% 3,9300 3,9500 3,8200 35.035 135.513,62
25/9/2025 4,0100 0,25% 4,0300 4,0400 3,9800 10.710 42.973,88
24/9/2025 4,0000 0,25% 4,0000 4,0500 3,9800 16.368 65.785,91
23/9/2025 3,9900 0,25% 4,0000 4,0300 3,9800 14.659 58.521,25
22/9/2025 3,9800 -1,73% 4,0500 4,0600 3,9600 22.902 91.879,02
19/9/2025 4,0500 1,00% 4,0100 4,0500 3,9800 15.811 63.498,28
18/9/2025 4,0100 0,25% 3,9800 4,0200 3,9500 10.439 41.724,05
17/9/2025 4,0000 -0,50% 4,0200 4,0600 3,9800 10.060 40.454,09
16/9/2025 4,0200 0,50% 3,9800 4,0800 3,9600 12.016 48.199,02
15/9/2025 4,0000 0,00% 4,0200 4,0200 3,9600 11.313 45.257,24
12/9/2025 4,0000 0,50% 3,9800 4,0000 3,9400 11.251 44.841,88
11/9/2025 3,9800 1,79% 3,9000 3,9800 3,9000 12.268 48.523,58
10/9/2025 3,9100 0,00% 3,9100 3,9700 3,9100 16.555 65.315,52
09/9/2025 3,9100 -0,76% 3,9500 3,9500 3,9000 11.950 46.934,67
08/9/2025 3,9400 -1,25% 3,9900 3,9900 3,9400 12.652 50.195,52
05/9/2025 3,9900 0,25% 4,0200 4,0500 3,9600 20.045 79.953,20
04/9/2025 3,9800 0,25% 3,9900 3,9900 3,9100 13.272 52.523,18
03/9/2025 3,9700 1,53% 3,8800 3,9800 3,8800 12.536 49.308,04
02/9/2025 3,9100 -2,98% 4,0000 4,0100 3,9000 20.840 82.847,24
01/9/2025 4,0300 0,00% 4,0300 4,0500 4,0100 17.008 68.483,83
29/8/2025 4,0300 -0,25% 4,0500 4,0600 4,0000 20.481 82.477,83
28/8/2025 4,0400 -0,74% 4,1000 4,1100 4,0100 25.504 103.079,07
27/8/2025 4,0700 -0,49% 4,1100 4,1400 4,0600 37.703 154.550,93
26/8/2025 4,0900 -0,73% 4,1700 4,1700 4,0400 52.893 216.429,54
25/8/2025 4,1200 1,73% 4,1100 4,1700 4,0800 87.620 363.636,29
22/8/2025 4,0500 1,25% 4,0700 4,1200 4,0100 90.631 369.670,87
21/8/2025 4,0000 0,76% 4,2000 4,2500 4,0000 501.512 2.061.772,94
20/8/2025 3,9700 4,20% 3,7800 4,0000 3,7800 55.030 214.836,35
19/8/2025 3,8100 0,53% 3,8100 3,8100 3,7500 19.610 74.273,35
18/8/2025 3,7900 -0,79% 3,8200 3,8400 3,7700 16.820 63.993,10
14/8/2025 3,8200 -1,29% 3,8500 3,8700 3,8100 15.705 60.419,95
13/8/2025 3,8700 0,78% 3,8700 3,8900 3,8400 23.192 89.603,93
12/8/2025 3,8400 0,26% 3,8300 3,8400 3,8000 13.858 52.970,50
11/8/2025 3,8300 -0,78% 3,8500 3,8600 3,8200 20.275 77.920,28
08/8/2025 3,8600 0,00% 3,8600 3,8600 3,8200 13.950 53.694,50
07/8/2025 3,8600 0,52% 3,8100 3,8700 3,8100 13.385 51.337,94
06/8/2025 3,8400 0,00% 3,8300 3,8600 3,8000 8.895 34.063,10
05/8/2025 3,8400 0,52% 3,8200 3,8600 3,7800 13.584 51.891,13
04/8/2025 3,8200 -0,26% 3,8500 3,8600 3,7800 8.713 33.259,54
01/8/2025 3,8300 -1,03% 3,7800 3,8500 3,7800 25.288 96.764,04
31/7/2025 3,8700 0,26% 3,8600 3,8800 3,8300 12.750 49.195,01
30/7/2025 3,8600 2,39% 3,7500 3,8600 3,7400 36.450 139.393,55
29/7/2025 3,7700 -0,26% 3,7800 3,7900 3,7500 8.784 33.090,31
28/7/2025 3,7800 -1,31% 3,8000 3,8100 3,7600 9.796 37.078,40
25/7/2025 3,8300 4,93% 3,6500 3,8300 3,6300 34.433 125.842,13
24/7/2025 3,6500 -1,35% 3,7100 3,7400 3,6200 25.894 95.132,59
23/7/2025 3,7000 0,27% 3,6900 3,7300 3,6800 13.566 50.243,46
22/7/2025 3,6900 0,27% 3,6900 3,7000 3,6300 20.762 75.872,46
21/7/2025 3,6800 0,00% 3,6900 3,7200 3,6600 34.563 127.231,53
18/7/2025 3,6800 -1,60% 3,7200 3,7200 3,6700 34.281 126.524,22
17/7/2025 3,7400 0,00% 3,7600 3,7800 3,7400 17.322 65.070,80
16/7/2025 3,7400 -0,53% 3,7400 3,7700 3,6600 27.231 101.683,15
15/7/2025 3,7600 -0,27% 3,7700 3,8000 3,7200 13.946 52.519,76
14/7/2025 3,7700 -0,53% 3,7600 3,7800 3,7500 11.479 43.195,60
11/7/2025 3,7900 -0,26% 3,7900 3,7900 3,7500 16.871 63.590,15
10/7/2025 3,8000 -3,55% 3,8200 3,8400 3,7800 64.337 245.151,95
09/7/2025 3,9400 -1,25% 4,0000 4,0300 3,8900 31.048 123.961,73
08/7/2025 3,9900 1,01% 3,9500 3,9900 3,9500 19.041 75.647,69
07/7/2025 3,9500 2,33% 3,8500 3,9500 3,8500 51.166 200.872,28
04/7/2025 3,8600 1,05% 3,8400 3,8700 3,8300 21.962 84.437,86
03/7/2025 3,8200 1,87% 3,7500 3,8200 3,7500 15.341 58.096,73
02/7/2025 3,7500 3,31% 3,6500 3,7700 3,6500 16.423 61.246,16
01/7/2025 3,6300 -2,94% 3,7700 3,7700 3,6200 48.157 177.171,10
30/6/2025 3,7400 0,54% 3,7900 3,7900 3,7200 17.111 64.086,10
27/6/2025 3,7200 -0,27% 3,7300 3,7700 3,7000 17.727 66.275,74
26/6/2025 3,7300 1,36% 3,6800 3,7400 3,6800 15.670 58.053,70
25/6/2025 3,6800 0,27% 3,6700 3,7000 3,6600 11.783 43.436,43
24/6/2025 3,6700 3,38% 3,5700 3,6700 3,5700 17.759 64.690,18
23/6/2025 3,5500 -0,84% 3,5900 3,5900 3,5400 10.756 38.230,80
20/6/2025 3,5800 2,87% 3,4800 3,6300 3,4800 35.714 126.556,54
19/6/2025 3,4800 -1,69% 3,5400 3,5600 3,4400 23.725 83.564,67
18/6/2025 3,5400 -0,84% 3,5900 3,5900 3,5200 14.066 50.046,90
17/6/2025 3,5700 0,00% 3,5600 3,5800 3,5100 23.771 84.196,88
16/6/2025 3,5700 -1,11% 3,6100 3,6100 3,5700 16.216 58.273,47
13/6/2025 3,6100 -2,70% 3,6000 3,6700 3,5800 20.252 73.282,18
12/6/2025 3,7100 -0,54% 3,7500 3,7600 3,7000 20.111 74.948,09
11/6/2025 3,7300 -1,84% 3,8100 3,8800 3,7300 58.020 219.631,22
10/6/2025 3,8000 1,33% 3,7600 3,8300 3,7600 34.607 131.094,13
06/6/2025 3,7500 0,27% 3,7400 3,7500 3,7200 21.263 79.526,46
05/6/2025 3,7400 -1,06% 3,7800 3,7900 3,7400 20.512 77.107,80
04/6/2025 3,7800 1,61% 3,7300 3,7800 3,7000 23.528 87.875,03
03/6/2025 3,7200 1,64% 3,7000 3,7300 3,6800 19.616 72.566,95
02/6/2025 3,6600 -0,81% 3,7000 3,7000 3,6500 10.071 37.004,64
30/5/2025 3,6900 -0,27% 3,7000 3,7200 3,6900 8.740 32.302,31
29/5/2025 3,7000 -0,27% 3,7100 3,7300 3,6900 18.342 67.957,34
28/5/2025 3,7100 0,27% 3,7200 3,7200 3,6800 12.643 46.861,05
27/5/2025 3,7000 0,27% 3,7000 3,7100 3,6300 15.328 56.465,26
26/5/2025 3,6900 1,65% 3,6900 3,7000 3,6200 29.832 109.566,85
23/5/2025 3,6300 0,83% 3,7400 3,7400 3,4700 124.222 445.149,83
22/5/2025 3,6000 0,00% 3,5700 3,6600 3,5700 37.727 136.672,17
21/5/2025 3,6000 1,41% 3,5500 3,6000 3,5400 9.120 32.548,68
20/5/2025 3,5500 -0,84% 3,6300 3,6300 3,5500 21.710 77.908,41
19/5/2025 3,5800 -2,45% 3,6900 3,6900 3,5800 22.608 82.511,53
16/5/2025 3,6700 1,10% 3,6700 3,7000 3,6700 12.366 45.543,80
15/5/2025 3,6300 0,55% 3,6100 3,7900 3,6100 98.742 368.686,81
14/5/2025 3,6100 1,12% 3,6000 3,6400 3,5800 16.300 58.867,64
13/5/2025 3,5700 2,29% 3,5000 3,5700 3,5000 18.828 66.693,82
12/5/2025 3,4900 0,58% 3,4800 3,5200 3,4700 16.088 56.186,38
09/5/2025 3,4700 1,76% 3,4300 3,5000 3,4200 16.969 58.529,98
08/5/2025 3,4100 -0,29% 3,4300 3,4400 3,4100 8.273 28.289,47
07/5/2025 3,4200 -0,29% 3,4300 3,4500 3,4000 18.025 61.653,09
06/5/2025 3,4300 -1,72% 3,4900 3,5000 3,4300 12.109 42.063,13
05/5/2025 3,4900 0,00% 3,5100 3,5100 3,4600 11.813 41.246,01
02/5/2025 3,4900 1,16% 3,4600 3,4900 3,4000 14.757 50.732,42
30/4/2025 3,4500 -1,15% 3,5200 3,5200 3,4400 11.772 40.904,86
29/4/2025 3,4900 0,00% 3,5000 3,5200 3,4700 15.991 56.052,59
28/4/2025 3,4900 0,00% 3,4900 3,5300 3,4700 14.464 50.569,67
25/4/2025 3,4900 1,16% 3,4500 3,5200 3,4500 14.960 52.118,48
24/4/2025 3,4500 0,29% 3,4600 3,4800 3,4500 11.513 39.892,92
23/4/2025 3,4400 0,29% 3,4900 3,5300 3,4400 46.281 161.364,98
22/4/2025 3,4300 -0,58% 3,4300 3,4500 3,4100 23.365 80.091,10
17/4/2025 3,4500 0,29% 3,4100 3,5200 3,4100 11.991 41.629,12
16/4/2025 3,4400 0,29% 3,4200 3,4600 3,3900 38.012 129.758,97
15/4/2025 3,4300 1,48% 3,4100 3,4300 3,3900 10.350 35.312,27
14/4/2025 3,3800 0,60% 3,3800 3,4100 3,3600 11.235 38.097,09
11/4/2025 3,3600 -0,59% 3,3700 3,4200 3,3600 13.126 44.411,64
10/4/2025 3,3800 -0,59% 3,4900 3,5000 3,3700 43.666 151.123,26
09/4/2025 3,4000 -2,86% 3,4500 3,4800 3,3200 33.487 113.528,09
08/4/2025 3,5000 4,48% 3,3800 3,5200 3,3000 29.980 102.628,29
07/4/2025 3,3500 -2,62% 3,2800 3,3500 3,1900 61.666 200.208,10
04/4/2025 3,4400 -3,64% 3,5500 3,6000 3,4000 30.474 106.440,90
03/4/2025 3,5700 -1,92% 3,5800 3,6400 3,5600 17.789 63.983,05
02/4/2025 3,6400 1,39% 3,5900 3,6400 3,5400 26.704 95.553,65
01/4/2025 3,5900 0,56% 3,5900 3,6000 3,5500 20.741 74.174,16
31/3/2025 3,5700 -1,92% 3,6400 3,6400 3,5400 20.008 71.621,16
28/3/2025 3,6400 -0,27% 3,6700 3,6700 3,6300 20.606 75.203,99
27/3/2025 3,6500 0,55% 3,6300 3,6700 3,6100 25.145 91.568,55
26/3/2025 3,6300 4,01% 3,4700 3,6500 3,4700 58.102 208.400,21
24/3/2025 3,4900 3,87% 3,3600 3,4900 3,3600 33.819 116.621,94
21/3/2025 3,3600 0,30% 3,3500 3,3600 3,3300 12.537 42.008,16
20/3/2025 3,3500 0,60% 3,3300 3,3900 3,3300 16.137 54.074,17
19/3/2025 3,3300 1,83% 3,2400 3,3300 3,2300 15.759 51.553,07
18/3/2025 3,2700 1,24% 3,2100 3,2900 3,1900 39.060 126.044,45
17/3/2025 3,2300 0,31% 3,2300 3,2300 3,2100 4.870 15.716,80
14/3/2025 3,2200 0,00% 3,2200 3,2400 3,1900 12.210 39.152,41
13/3/2025 3,2200 0,63% 3,2200 3,2300 3,1600 12.026 38.582,56
12/3/2025 3,2000 1,27% 3,1600 3,2400 3,1600 17.018 54.411,60
11/3/2025 3,1600 -0,32% 3,1800 3,1800 3,1600 15.602 49.368,95
10/3/2025 3,1700 0,96% 3,1400 3,1800 3,1300 11.335 35.770,10
07/3/2025 3,1400 0,32% 3,1200 3,1500 3,1100 11.325 35.587,60
06/3/2025 3,1300 0,97% 3,1000 3,1400 3,0800 11.510 35.843,43
05/3/2025 3,1000 0,98% 3,0900 3,1000 3,0700 11.939 36.899,85
04/3/2025 3,0700 -0,97% 3,1000 3,1000 3,0000 21.562 65.801,50
28/2/2025 3,1000 0,00% 3,0800 3,1000 3,0600 15.995 49.265,02
27/2/2025 3,1000 -2,52% 3,1500 3,1500 3,0700 24.108 74.853,51
26/2/2025 3,1800 0,00% 3,1900 3,1900 3,1500 8.649 27.489,69
25/2/2025 3,1800 -0,31% 3,1900 3,2000 3,1500 15.324 48.623,94
24/2/2025 3,1900 -0,93% 3,2200 3,2200 3,1700 13.242 42.296,22
21/2/2025 3,2200 0,63% 3,2000 3,2200 3,1700 11.213 35.830,45
20/2/2025 3,2000 0,63% 3,1800 3,2200 3,1800 10.514 33.660,30
19/2/2025 3,1800 -2,75% 3,2500 3,2700 3,1800 8.459 27.362,24
18/2/2025 3,2700 -0,61% 3,2600 3,2800 3,2400 10.232 33.402,72
17/2/2025 3,2900 -0,30% 3,3100 3,3200 3,2500 16.821 54.995,12
14/2/2025 3,3000 3,12% 3,2200 3,3000 3,2000 18.640 60.265,02
13/2/2025 3,2000 1,27% 3,1900 3,2300 3,1800 18.025 57.539,47
12/2/2025 3,1600 0,64% 3,1500 3,1700 3,1300 14.118 44.481,06
11/2/2025 3,1400 1,29% 3,1000 3,1500 3,1000 16.618 51.886,96
10/2/2025 3,1000 -0,96% 3,1300 3,1500 3,1000 11.292 35.332,78
07/2/2025 3,1300 -0,32% 3,1600 3,1600 3,1100 13.356 41.849,10
06/2/2025 3,1400 0,32% 3,1200 3,1500 3,1100 23.514 73.686,81
05/2/2025 3,1300 -0,32% 3,1400 3,1400 3,1000 19.222 60.050,19
04/2/2025 3,1400 1,29% 3,1200 3,1400 3,1000 14.989 46.794,50
03/2/2025 3,1000 -5,20% 3,2200 3,2200 3,1000 27.123 85.309,57
31/1/2025 3,2700 -0,61% 3,2800 3,2800 3,2400 14.377 46.876,42
30/1/2025 3,2900 0,61% 3,2800 3,2900 3,2200 20.706 67.272,31
29/1/2025 3,2700 -0,91% 3,2900 3,3100 3,2400 24.256 79.286,42
28/1/2025 3,3000 -0,60% 3,3300 3,3300 3,2800 12.624 41.718,10
27/1/2025 3,3200 -0,90% 3,3300 3,3600 3,2900 178.284 596.522,14
24/1/2025 3,3500 0,30% 3,3400 3,3500 3,3100 18.198 60.671,88
23/1/2025 3,3400 1,21% 3,3100 3,3700 3,2600 108.370 360.766,16
22/1/2025 3,3000 0,00% 3,3000 3,3300 3,2700 14.887 48.997,16
21/1/2025 3,3000 0,00% 3,2900 3,3900 3,2700 94.364 315.402,98
20/1/2025 3,3000 3,12% 3,2200 3,3300 3,1300 75.234 243.972,76
17/1/2025 3,2000 0,00% 3,1900 3,2000 3,1500 14.080 44.666,80
16/1/2025 3,2000 0,00% 3,2100 3,2100 3,1700 12.885 41.106,86
15/1/2025 3,2000 0,63% 3,2000 3,2100 3,1500 13.317 42.351,13
14/1/2025 3,1800 -0,62% 3,1900 3,2300 3,1500 23.874 76.561,62
13/1/2025 3,2000 0,00% 3,1700 3,2100 3,0900 270.709 864.470,27
10/1/2025 3,2000 0,31% 3,2000 3,2600 3,1600 326.559 1.045.452,29
09/1/2025 3,1900 3,57% 3,1000 3,2000 3,0800 66.023 207.474,73
08/1/2025 3,0800 1,32% 3,0600 3,0800 3,0000 24.580 74.595,70
07/1/2025 3,0400 -0,65% 3,0500 3,0900 3,0100 22.269 67.847,60
03/1/2025 3,0600 4,08% 2,9400 3,1000 2,9200 170.760 496.314,01
02/1/2025 2,9400 5,38% 2,8000 2,9500 2,7500 468.254 1.302.914,91
31/12/2024 2,7900 -0,71% 2,8100 2,8100 2,7600 12.416 34.590,04
30/12/2024 2,8100 -0,35% 2,8300 2,8300 2,7800 7.091 19.948,03
27/12/2024 2,8200 0,36% 2,8200 2,8400 2,7900 11.509 32.437,52
24/12/2024 2,8100 0,00% 2,8400 2,8500 2,8100 9.241 26.141,09
23/12/2024 2,8100 -0,71% 2,8400 2,8500 2,8100 9.241 26.141,09
20/12/2024 2,8300 0,00% 2,8300 2,8500 2,7500 10.046 28.306,13
19/12/2024 2,8300 -1,74% 2,8400 2,8500 2,8000 11.930 33.710,60
18/12/2024 2,8800 -1,03% 2,9100 2,9100 2,8800 12.287 35.579,00
17/12/2024 2,9100 0,34% 2,9000 2,9400 2,8600 15.128 44.037,57
16/12/2024 2,9000 2,47% 2,8300 2,9000 2,8200 28.555 81.909,44
13/12/2024 2,8300 0,35% 2,8100 2,8400 2,8000 13.920 39.404,80
12/12/2024 2,8200 2,17% 2,7500 2,8300 2,7500 15.075 42.125,45
11/12/2024 2,7600 1,10% 2,7400 2,7700 2,6700 17.429 47.710,09
10/12/2024 2,7300 -1,44% 2,7700 2,8000 2,7100 13.582 37.540,65
09/12/2024 2,7700 1,84% 2,7200 2,8300 2,7200 31.613 86.877,55
06/12/2024 2,7200 0,00% 2,7100 2,7200 2,6900 25.212 68.162,22
05/12/2024 2,7200 1,49% 2,6900 2,7600 2,6900 23.562 64.186,16
04/12/2024 2,6800 0,00% 2,6700 2,7200 2,6500 19.270 51.752,50
03/12/2024 2,6800 0,00% 2,7000 2,7200 2,6500 13.615 36.605,15
02/12/2024 2,6800 -0,74% 2,7200 2,7300 2,6600 20.772 55.956,23
29/11/2024 2,7000 -1,46% 2,7300 2,7400 2,6900 32.897 88.973,48
28/11/2024 2,7400 3,40% 2,6700 2,7700 2,6700 21.297 57.735,15
27/11/2024 2,6500 0,76% 2,6700 2,7100 2,6300 41.829 111.194,25
26/11/2024 2,6300 1,15% 2,6100 2,6300 2,5800 34.392 89.742,05
25/11/2024 2,6000 2,77% 2,5400 2,6500 2,5400 44.064 114.404,92
22/11/2024 2,5300 -0,39% 2,5400 2,5400 2,4900 5.557 14.035,21
21/11/2024 2,5400 0,00% 2,5300 2,5500 2,5100 7.885 19.996,70
20/11/2024 2,5400 0,00% 2,5100 2,5600 2,5100 10.999 27.976,06
19/11/2024 2,5400 -0,39% 2,5600 2,6000 2,4500 23.992 60.392,97
18/11/2024 2,5500 -1,16% 2,5800 2,5900 2,5400 9.120 23.412,60
15/11/2024 2,5800 -0,39% 2,6000 2,6000 2,5600 13.030 33.653,35
14/11/2024 2,5900 1,57% 2,5800 2,6000 2,5400 33.255 85.698,32
13/11/2024 2,5500 -0,78% 2,5900 2,5900 2,5500 21.539 55.133,59
12/11/2024 2,5700 -0,77% 2,5800 2,6000 2,5700 10.350 26.770,89
11/11/2024 2,5900 0,00% 2,6100 2,6200 2,5400 15.160 38.962,94
08/11/2024 2,5900 0,00% 2,6000 2,6000 2,5500 8.340 21.568,74
07/11/2024 2,5900 -0,38% 2,6000 2,6100 2,5800 7.541 19.585,40
06/11/2024 2,6000 -1,14% 2,6500 2,6500 2,5800 10.673 27.835,88
05/11/2024 2,6300 0,38% 2,6200 2,6400 2,6200 8.196 21.510,18
04/11/2024 2,6200 0,38% 2,6100 2,6300 2,6000 8.311 21.758,62
01/11/2024 2,6100 1,16% 2,5800 2,6200 2,5700 10.160 26.349,72
31/10/2024 2,5800 -0,77% 2,6000 2,6200 2,5400 9.274 24.068,12
30/10/2024 2,6000 -1,14% 2,6500 2,6500 2,6000 8.305 21.890,00
29/10/2024 2,6300 1,15% 2,6000 2,6400 2,5900 10.574 27.723,80
25/10/2024 2,6000 -0,38% 2,6200 2,6200 2,6000 9.033 23.609,30
24/10/2024 2,6100 0,00% 2,6100 2,6400 2,5900 9.840 25.727,20
23/10/2024 2,6100 -0,76% 2,6400 2,6400 2,6000 10.199 26.638,52
22/10/2024 2,6300 -2,23% 2,7000 2,7000 2,6300 7.737 20.803,75
21/10/2024 2,6900 -1,10% 2,7300 2,7300 2,6100 12.186 32.721,63
18/10/2024 2,7200 0,74% 2,7200 2,7300 2,6900 9.963 27.040,58
17/10/2024 2,7000 1,12% 2,6900 2,7300 2,6800 9.900 26.749,25
16/10/2024 2,6700 2,30% 2,6200 2,6700 2,5900 11.011 29.027,24
15/10/2024 2,6100 0,38% 2,6000 2,6400 2,5900 10.758 28.096,27
14/10/2024 2,6000 0,00% 2,5700 2,6200 2,5700 10.786 28.009,41
11/10/2024 2,6000 0,39% 2,6000 2,6500 2,5900 9.198 24.119,97
10/10/2024 2,5900 -0,77% 2,6300 2,6500 2,5800 15.284 39.987,51
09/10/2024 2,6100 -1,51% 2,6400 2,6600 2,6000 23.549 61.863,07
08/10/2024 2,6500 0,00% 2,6500 2,6800 2,6400 14.757 39.291,34
07/10/2024 2,6500 -1,12% 2,7000 2,7000 2,6500 14.581 38.931,04
04/10/2024 2,6800 -0,74% 2,6800 2,7000 2,6500 12.222 32.705,01
03/10/2024 2,7000 0,00% 2,7200 2,7200 2,6500 12.998 34.894,41