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

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)

1,8300€

-0,0100 (-0,54 %)
  • Άνοιγμα 1,8300
  • Υψηλό 1,8400
  • Χαμηλό 1,8150
  • Όγκος 5.236
  • Τζίρος 9.570 €
  • Πράξεις 15
  • Αγοραστές 1,8150 x 240
  • Πωλητές 1,8300 x 316
  • Κεφαλαιοποίηση 444.990.473 €
  • Υψηλό Εβδ. 1,8600
  • Υψηλό Μήνα 1,8600
  • Υψηλό 52 εβδ. 2,5100
  • Χαμηλό Εβδ. 1,8200
  • Χαμηλό Μήνα 1,7600
  • Χαμηλό 52 εβδ. 1,7600
  • Αρ. Μετοχών 243.164.193

Ιστορικά κλεισίματα μετοχής αττικα

/finance/exporthistorycloses?symbol=%CE%B1%CF%84%CF%84%CE%B9%CE%BA%CE%B1&key=-1970018996
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 1,8400 -1,08% 1,8250 1,8550 1,8250 9.583 17.622,72
12/12/2025 1,8600 1,36% 1,8700 1,8700 1,8300 13.029 24.120,40
11/12/2025 1,8350 0,82% 1,7850 1,8750 1,7850 28.624 52.703,41
10/12/2025 1,8200 0,55% 1,8100 1,8200 1,8000 14.232 25.782,83
09/12/2025 1,8100 -0,55% 1,8100 1,8500 1,8100 10.495 19.154,67
08/12/2025 1,8200 0,55% 1,8100 1,8350 1,8000 14.551 26.476,07
05/12/2025 1,8100 -0,55% 1,8300 1,8300 1,8100 6.442 11.707,80
04/12/2025 1,8200 -0,55% 1,8150 1,8300 1,8150 9.722 17.709,32
03/12/2025 1,8300 0,55% 1,8400 1,8400 1,8150 13.685 25.086,10
02/12/2025 1,8200 1,96% 1,8000 1,8550 1,7800 51.455 93.577,40
01/12/2025 1,7850 0,85% 1,7600 1,8000 1,7600 16.794 29.888,48
28/11/2025 1,7700 0,00% 1,7600 1,7800 1,7600 14.942 26.492,26
27/11/2025 1,7700 0,28% 1,7600 1,7850 1,7550 18.966 33.474,17
26/11/2025 1,7650 0,28% 1,7550 1,7750 1,7550 28.308 49.919,85
25/11/2025 1,7600 -0,56% 1,7500 1,7850 1,7400 70.193 123.131,67
24/11/2025 1,7700 0,00% 1,7700 1,7800 1,7400 10.009 17.705,25
21/11/2025 1,7700 -1,39% 1,7800 1,7900 1,7600 25.950 46.016,75
20/11/2025 1,7950 0,28% 1,7700 1,8000 1,7700 20.939 37.249,40
19/11/2025 1,7900 0,00% 1,7850 1,7900 1,7750 28.799 51.335,11
18/11/2025 1,7900 -1,38% 1,8150 1,8150 1,7800 11.781 21.089,38
17/11/2025 1,8150 0,83% 1,7750 1,8200 1,7750 11.080 20.033,23
14/11/2025 1,8000 0,00% 1,8000 1,8000 1,7850 19.786 35.547,61
13/11/2025 1,8000 0,28% 1,7950 1,8150 1,7800 46.158 82.946,25
12/11/2025 1,7950 -0,55% 1,8200 1,8200 1,7950 39.481 71.144,32
11/11/2025 1,8050 -1,37% 1,8600 1,8600 1,8000 24.025 43.580,13
10/11/2025 1,8300 0,55% 1,8200 1,8550 1,8200 16.676 30.475,77
07/11/2025 1,8200 -0,55% 1,8450 1,8450 1,8000 28.616 52.138,25
06/11/2025 1,8300 -0,54% 1,8300 1,8400 1,8250 18.552 33.966,39
05/11/2025 1,8400 0,00% 1,8150 1,8400 1,8150 8.970 16.454,99
04/11/2025 1,8400 -0,54% 1,8350 1,8500 1,8250 9.421 17.283,03
03/11/2025 1,8500 1,09% 1,8300 1,8500 1,7800 113.713 205.015,68
31/10/2025 1,8300 -0,27% 1,8600 1,8600 1,8200 19.554 35.749,65
30/10/2025 1,8350 -1,08% 1,8500 1,8650 1,8350 14.607 26.997,71
29/10/2025 1,8550 -0,54% 1,8750 1,8750 1,8400 22.146 41.105,61
27/10/2025 1,8650 -0,80% 1,8800 1,8800 1,8650 11.464 21.453,17
24/10/2025 1,8800 -0,79% 1,8950 1,9000 1,8700 15.614 29.397,20
23/10/2025 1,8950 -0,79% 1,9100 1,9150 1,8850 26.417 50.102,10
22/10/2025 1,9100 1,60% 1,8800 1,9100 1,8500 79.545 148.775,46
21/10/2025 1,8800 0,27% 1,8650 1,8900 1,8450 37.551 70.104,95
20/10/2025 1,8750 -0,27% 1,8650 1,8850 1,8600 13.561 25.395,13
17/10/2025 1,8800 -1,05% 1,8800 1,8900 1,8500 35.192 65.895,90
16/10/2025 1,9000 -2,06% 1,9400 1,9600 1,8950 35.696 67.991,41
15/10/2025 1,9400 0,78% 1,9200 1,9400 1,9150 17.096 32.969,60
14/10/2025 1,9250 -1,79% 1,9600 1,9600 1,9250 9.002 17.393,71
13/10/2025 1,9600 -1,01% 1,9450 1,9800 1,9450 9.556 18.799,01
10/10/2025 1,9800 3,13% 1,9300 1,9800 1,9200 14.208 27.611,96
09/10/2025 1,9200 0,00% 1,9200 1,9400 1,9100 21.228 40.734,64
08/10/2025 1,9200 -1,54% 1,9400 1,9400 1,9150 48.550 93.584,30
07/10/2025 1,9500 0,00% 1,9400 1,9800 1,9300 33.134 64.210,46
06/10/2025 1,9500 -0,76% 1,9650 1,9900 1,9500 31.922 62.696,67
03/10/2025 1,9650 -1,26% 1,9900 1,9900 1,9650 37.565 74.122,80
02/10/2025 1,9900 0,00% 2,0000 2,0000 1,9850 18.073 35.930,49
01/10/2025 1,9900 -0,50% 2,0000 2,0000 1,9900 25.915 51.641,12
30/9/2025 2,0000 -2,44% 2,0500 2,0500 1,9900 73.896 147.961,65
29/9/2025 2,0500 -0,49% 2,0600 2,0800 2,0400 12.720 26.101,75
26/9/2025 2,0600 1,48% 2,0300 2,0600 2,0000 23.256 47.267,32
25/9/2025 2,0300 -1,46% 2,0700 2,0700 2,0100 35.604 72.432,28
24/9/2025 2,0600 -0,48% 2,0500 2,0700 2,0400 22.925 47.045,59
23/9/2025 2,0700 0,98% 2,0600 2,0800 2,0400 27.943 57.715,91
22/9/2025 2,0500 0,49% 2,0400 2,0700 2,0400 15.490 31.734,55
19/9/2025 2,0400 0,00% 2,0400 2,0700 2,0400 22.360 45.705,82
18/9/2025 2,0400 -0,49% 2,0600 2,0800 2,0300 39.195 80.278,16
17/9/2025 2,0500 -0,97% 2,0700 2,0800 2,0400 43.554 89.494,45
16/9/2025 2,0700 -1,90% 2,1100 2,1200 2,0600 27.740 57.930,07
15/9/2025 2,1100 -0,47% 2,1000 2,1200 2,1000 12.870 27.141,06
12/9/2025 2,1200 -2,75% 2,1600 2,1600 2,1000 58.519 123.641,22
11/9/2025 2,1800 1,40% 2,1500 2,1800 2,1400 82.307 177.707,08
10/9/2025 2,1500 0,47% 2,1700 2,1700 2,1200 34.378 73.537,60
09/9/2025 2,1400 0,00% 2,1400 2,1700 2,1400 16.366 35.140,04
08/9/2025 2,1400 0,47% 2,1200 2,1500 2,1200 8.753 18.713,02
05/9/2025 2,1300 -0,93% 2,1500 2,1600 2,1300 9.966 21.373,08
04/9/2025 2,1500 0,94% 2,1200 2,1600 2,1200 12.436 26.720,13
03/9/2025 2,1300 -0,47% 2,1300 2,1400 2,1000 47.924 101.720,19
02/9/2025 2,1400 -0,93% 2,1600 2,1700 2,1300 16.038 34.491,45
01/9/2025 2,1600 -0,46% 2,1700 2,1900 2,1600 14.139 30.779,34
29/8/2025 2,1700 -1,81% 2,1900 2,2000 2,1600 33.249 72.171,55
28/8/2025 2,2100 -1,78% 2,2300 2,2400 2,1400 80.761 176.581,17
27/8/2025 2,2500 0,00% 2,2500 2,2500 2,2300 33.787 75.616,73
26/8/2025 2,2500 -0,44% 2,2400 2,2500 2,2200 47.783 106.903,06
25/8/2025 2,2600 -0,88% 2,2600 2,2900 2,2400 38.068 85.916,10
22/8/2025 2,2800 0,44% 2,2700 2,2900 2,2500 20.204 45.826,88
21/8/2025 2,2700 -1,73% 2,3300 2,3300 2,2700 27.819 63.761,67
20/8/2025 2,3100 3,59% 2,2300 2,3400 2,1900 128.123 290.344,53
19/8/2025 2,2300 1,83% 2,2200 2,2300 2,2000 23.924 53.045,71
18/8/2025 2,1900 -0,90% 2,2100 2,2500 2,1800 34.629 76.466,50
14/8/2025 2,2100 0,00% 2,2200 2,2700 2,2100 43.933 98.480,32
13/8/2025 2,2100 2,79% 2,1300 2,2300 2,1300 103.875 228.289,37
12/8/2025 2,1500 0,47% 2,1500 2,1600 2,1300 19.013 40.778,52
11/8/2025 2,1400 0,47% 2,1400 2,1500 2,1200 18.570 39.701,04
08/8/2025 2,1300 -0,47% 2,1400 2,1400 2,1100 20.273 43.041,95
07/8/2025 2,1400 0,47% 2,1200 2,1400 2,1100 26.724 56.846,93
06/8/2025 2,1300 0,47% 2,1100 2,1400 2,0900 14.694 31.180,00
05/8/2025 2,1200 0,47% 2,1000 2,1200 2,0900 35.527 74.794,04
04/8/2025 2,1100 0,96% 2,0900 2,1200 2,0800 15.227 31.895,47
01/8/2025 2,0900 -2,34% 2,1200 2,1400 2,0900 14.336 30.179,85
31/7/2025 2,1400 -0,47% 2,1400 2,1500 2,1300 3.773 8.065,04
30/7/2025 2,1500 1,42% 2,1100 2,1500 2,1000 34.032 72.737,08
29/7/2025 2,1200 0,00% 2,1000 2,1200 2,1000 15.350 32.370,52
28/7/2025 2,1200 0,00% 2,1000 2,1400 2,1000 27.862 58.925,99
25/7/2025 2,1200 1,44% 2,0800 2,1200 2,0700 40.113 83.661,89
24/7/2025 2,0900 0,00% 2,0900 2,1100 2,0800 13.677 28.659,15
23/7/2025 2,0900 -0,95% 2,1100 2,1300 2,0800 57.594 120.909,05
22/7/2025 2,1100 -0,94% 2,1300 2,1500 2,0900 35.802 75.652,27
21/7/2025 2,1300 0,00% 2,1600 2,1600 2,1200 19.236 41.030,65
18/7/2025 2,1300 0,95% 2,1100 2,1600 2,1100 39.918 85.461,59
17/7/2025 2,1100 0,48% 2,1200 2,1400 2,0900 61.530 129.801,48
16/7/2025 2,1000 -2,33% 2,1700 2,1700 2,0900 86.043 182.370,59
15/7/2025 2,1500 0,00% 2,1500 2,1800 2,1300 24.168 52.181,55
14/7/2025 2,1500 -0,46% 2,1200 2,1800 2,1100 16.877 36.101,35
11/7/2025 2,1600 0,00% 2,1600 2,2000 2,1500 34.026 73.912,92
10/7/2025 2,1600 -1,37% 2,2100 2,2100 2,1500 50.887 110.917,69
09/7/2025 2,1900 3,30% 2,1200 2,2200 2,1200 143.643 312.545,51
08/7/2025 2,1200 1,44% 2,1000 2,1300 2,1000 21.295 45.011,49
07/7/2025 2,0900 -1,88% 2,1100 2,1300 2,0800 36.544 76.619,31
04/7/2025 2,1300 0,00% 2,1300 2,1400 2,1100 10.000 21.268,90
03/7/2025 2,1300 0,95% 2,1000 2,2000 2,1000 74.555 159.945,62
02/7/2025 2,1100 2,43% 2,1000 2,1300 2,0800 67.907 143.224,10
01/7/2025 2,0600 1,98% 2,0100 2,1500 2,0100 189.466 394.038,06
30/6/2025 2,0200 -2,42% 2,0700 2,0700 1,9700 43.309 87.177,86
27/6/2025 2,0700 0,49% 2,0500 2,0900 2,0500 21.527 44.738,41
26/6/2025 2,0600 3,52% 2,0000 2,0700 1,9600 39.278 79.894,60
25/6/2025 1,9900 0,76% 1,9750 1,9900 1,9600 10.143 19.994,24
24/6/2025 1,9750 1,80% 2,0000 2,0000 1,9500 34.842 68.913,84
23/6/2025 1,9400 -2,02% 1,9450 1,9750 1,9200 46.707 90.661,92
20/6/2025 1,9800 -0,50% 1,9800 2,0000 1,9500 53.854 106.296,44
19/6/2025 1,9900 -0,50% 1,9900 2,0200 1,9750 22.643 45.075,62
18/6/2025 2,0000 -1,96% 2,0100 2,0300 1,9750 41.512 83.236,43
17/6/2025 2,0400 0,49% 2,0300 2,0400 2,0100 35.828 72.657,70
16/6/2025 2,0300 -0,98% 2,0400 2,0500 2,0300 26.164 53.439,45
13/6/2025 2,0500 -1,44% 2,0500 2,0600 2,0300 53.713 109.800,22
12/6/2025 2,0800 0,00% 2,0700 2,1000 2,0500 39.033 80.605,92
11/6/2025 2,0800 0,00% 2,0800 2,1100 2,0600 68.253 142.165,15
10/6/2025 2,0800 -0,48% 2,0900 2,1000 2,0700 30.147 62.802,58
06/6/2025 2,0900 -1,88% 2,1100 2,1200 2,0800 27.879 58.393,76
05/6/2025 2,1300 -0,47% 2,1400 2,1600 2,1200 14.990 32.003,41
04/6/2025 2,1400 2,39% 2,0800 2,1500 2,0700 37.868 79.672,05
03/6/2025 2,0900 0,48% 2,1000 2,1000 2,0800 10.172 21.214,64
02/6/2025 2,0800 -0,95% 2,0800 2,1200 2,0700 35.087 73.206,23
30/5/2025 2,1000 -0,47% 2,1100 2,1200 2,0800 33.512 70.257,32
29/5/2025 2,1100 -0,47% 2,1400 2,1500 2,1100 25.905 54.928,18
28/5/2025 2,1200 0,00% 2,1000 2,1800 2,0800 141.217 299.525,56
27/5/2025 2,1200 0,47% 2,1000 2,1200 2,0800 12.643 26.675,54
26/5/2025 2,1100 0,48% 2,0900 2,1300 2,0900 25.705 54.374,38
23/5/2025 2,1000 -3,23% 2,1700 2,1700 2,0900 44.415 93.743,11
22/5/2025 2,1700 -0,91% 2,1700 2,2000 2,1500 13.852 29.926,00
21/5/2025 2,1900 3,30% 2,1100 2,2200 2,1100 71.818 155.499,30
20/5/2025 2,1200 0,47% 2,1500 2,1500 2,0900 35.140 74.222,68
19/5/2025 2,1100 -0,47% 2,1200 2,1500 2,1100 24.101 51.187,37
16/5/2025 2,1200 0,00% 2,1300 2,1400 2,1000 18.798 39.889,58
15/5/2025 2,1200 -0,47% 2,1300 2,1300 2,1100 15.128 32.023,93
14/5/2025 2,1300 0,95% 2,1000 2,1500 2,0900 41.557 88.092,91
13/5/2025 2,1100 -0,47% 2,1200 2,1200 2,0900 19.268 40.477,97
12/5/2025 2,1200 0,00% 2,1300 2,1500 2,1100 22.836 48.538,72
09/5/2025 2,1200 0,47% 2,1200 2,1300 2,1000 12.469 26.323,77
08/5/2025 2,1100 0,00% 2,0800 2,1100 2,0700 28.255 59.137,52
07/5/2025 2,1100 0,00% 2,1100 2,1200 2,0900 14.992 31.526,75
06/5/2025 2,1100 -0,94% 2,1200 2,1400 2,1000 16.075 34.028,87
05/5/2025 2,1300 -1,39% 2,1500 2,1500 2,1000 27.750 58.988,22
02/5/2025 2,1600 -0,46% 2,1300 2,1700 2,1200 7.986 17.153,77
30/4/2025 2,1700 -1,81% 2,1800 2,1800 2,1500 8.160 17.681,23
29/4/2025 2,2100 0,91% 2,1900 2,2100 2,1600 12.315 26.784,24
28/4/2025 2,1900 1,86% 2,1400 2,1900 2,1300 15.061 32.369,15
25/4/2025 2,1500 0,47% 2,1700 2,1700 2,1200 12.539 26.914,15
24/4/2025 2,1400 0,47% 2,1500 2,1500 2,1200 9.626 20.591,56
23/4/2025 2,1300 1,43% 2,1000 2,1800 2,0700 28.660 60.857,15
22/4/2025 2,1000 -0,47% 2,1100 2,1400 2,0900 15.029 31.779,96
17/4/2025 2,1100 -0,94% 2,1300 2,1300 2,1000 6.752 14.231,13
16/4/2025 2,1300 -0,93% 2,1200 2,1600 2,0700 17.958 37.878,38
15/4/2025 2,1500 0,47% 2,1500 2,1700 2,1100 21.560 45.794,11
14/4/2025 2,1400 -0,93% 2,1600 2,2000 2,1400 10.150 22.043,75
11/4/2025 2,1600 2,37% 2,1700 2,1700 2,0800 12.210 25.912,77
10/4/2025 2,1100 3,94% 2,1500 2,1600 2,1100 47.900 101.927,76
09/4/2025 2,0300 -4,25% 2,0700 2,0700 2,0000 33.860 68.361,47
08/4/2025 2,1200 2,42% 2,0700 2,1500 2,0700 27.307 57.487,23
07/4/2025 2,0700 -4,61% 2,0100 2,1000 2,0000 31.754 65.209,22
04/4/2025 2,1700 -4,41% 2,2500 2,2500 2,1500 47.916 105.658,82
03/4/2025 2,2700 -0,87% 2,2800 2,3000 2,2600 50.232 114.390,36
02/4/2025 2,2900 -0,43% 2,3000 2,3000 2,2900 14.400 32.992,62
01/4/2025 2,3000 -0,43% 2,3300 2,3300 2,2900 17.607 40.535,93
31/3/2025 2,3100 -0,43% 2,3200 2,3300 2,2900 32.590 74.991,88
28/3/2025 2,3200 0,43% 2,3100 2,3400 2,3100 16.136 37.469,90
27/3/2025 2,3100 -1,28% 2,3100 2,3400 2,3000 24.945 57.762,62
26/3/2025 2,3400 -0,43% 2,3400 2,3400 2,3100 14.673 34.103,23
24/3/2025 2,3500 1,29% 2,3200 2,3500 2,3000 8.709 20.233,76
21/3/2025 2,3200 0,00% 2,3200 2,3400 2,3100 6.474 15.012,20
20/3/2025 2,3200 -1,69% 2,3600 2,3600 2,3200 10.826 25.216,14
19/3/2025 2,3600 0,85% 2,3300 2,3700 2,3100 37.260 86.735,68
18/3/2025 2,3400 0,00% 2,3400 2,3800 2,3200 24.584 57.498,00
17/3/2025 2,3400 0,00% 2,3300 2,3600 2,3300 6.517 15.256,81
14/3/2025 2,3400 0,86% 2,3300 2,3500 2,3100 15.741 36.738,91
13/3/2025 2,3200 0,87% 2,3000 2,3200 2,2800 31.763 72.832,87
12/3/2025 2,3000 -0,86% 2,3100 2,3500 2,2900 88.344 203.777,63
11/3/2025 2,3200 -0,85% 2,3400 2,3500 2,3100 14.921 34.743,37
10/3/2025 2,3400 -0,43% 2,3600 2,3600 2,3400 2.392 5.605,89
07/3/2025 2,3500 1,29% 2,3200 2,3500 2,3200 17.093 39.975,49
06/3/2025 2,3200 -0,85% 2,3400 2,3600 2,3100 17.178 40.198,24
05/3/2025 2,3400 2,18% 2,3000 2,3700 2,2700 93.110 214.617,84
04/3/2025 2,2900 -0,43% 2,3200 2,3500 2,2900 28.827 66.258,20
28/2/2025 2,3000 -1,29% 2,3300 2,3300 2,2800 34.219 78.684,20
27/2/2025 2,3300 0,87% 2,3000 2,3600 2,2800 25.955 59.781,17
26/2/2025 2,3100 -1,28% 2,3400 2,3800 2,3000 23.132 53.690,71
25/2/2025 2,3400 -0,43% 2,3400 2,3600 2,3200 17.724 41.405,03
24/2/2025 2,3500 -2,08% 2,4000 2,4000 2,3500 13.667 32.342,25
21/2/2025 2,4000 -1,64% 2,4500 2,4500 2,4000 6.823 16.436,26
20/2/2025 2,4400 0,83% 2,4100 2,4500 2,3900 13.555 32.819,44
19/2/2025 2,4200 -2,42% 2,4500 2,4800 2,4100 30.905 74.954,08
18/2/2025 2,4800 -0,40% 2,4600 2,4800 2,4200 10.127 24.912,12
17/2/2025 2,4900 2,47% 2,4100 2,5000 2,4100 31.313 77.807,85
14/2/2025 2,4300 -1,22% 2,4400 2,4700 2,4200 21.677 52.833,98
13/2/2025 2,4600 -1,60% 2,5000 2,5000 2,4600 40.994 101.622,10
12/2/2025 2,5000 -0,40% 2,5100 2,5200 2,4700 48.366 120.918,11
11/2/2025 2,5100 2,87% 2,4500 2,5100 2,4200 118.599 293.863,82
10/2/2025 2,4400 2,09% 2,3900 2,4800 2,3900 122.055 297.147,41
07/2/2025 2,3900 0,00% 2,3400 2,3900 2,3400 11.696 27.797,83
06/2/2025 2,3900 3,91% 2,3300 2,3900 2,2900 44.193 104.025,45
05/2/2025 2,3000 -0,43% 2,3100 2,3300 2,2900 29.189 67.247,73
04/2/2025 2,3100 1,32% 2,3100 2,3800 2,3000 50.838 118.855,71
03/2/2025 2,2800 -5,00% 2,3800 2,3800 2,2800 58.516 136.348,36
31/1/2025 2,4000 -1,23% 2,4000 2,4300 2,4000 15.519 37.549,36
30/1/2025 2,4300 0,00% 2,4200 2,4400 2,4100 25.777 62.555,96
29/1/2025 2,4300 -0,41% 2,4400 2,4500 2,3900 57.860 140.265,75
28/1/2025 2,4400 2,95% 2,3700 2,4400 2,3600 87.669 210.167,75
27/1/2025 2,3700 -0,84% 2,3900 2,4100 2,3400 44.709 106.579,61
24/1/2025 2,3900 7,66% 2,3000 2,3900 2,3000 156.701 366.997,70
23/1/2025 2,2200 1,37% 2,2100 2,2200 2,1800 2.961 6.524,92
22/1/2025 2,1900 0,92% 2,1800 2,2100 2,1500 17.893 38.893,64
21/1/2025 2,1700 0,00% 2,2000 2,2000 2,1600 13.802 29.900,51
20/1/2025 2,1700 -1,36% 2,2000 2,2000 2,1700 23.965 52.191,28
17/1/2025 2,2000 -0,90% 2,2000 2,2300 2,1900 21.016 46.338,57
16/1/2025 2,2200 -0,45% 2,2300 2,2400 2,2100 3.198 7.110,25
15/1/2025 2,2300 0,45% 2,2300 2,2500 2,2300 10.897 24.374,30
14/1/2025 2,2200 0,00% 2,2200 2,2300 2,2100 10.754 23.875,31
13/1/2025 2,2200 -1,33% 2,2300 2,2400 2,2100 11.366 25.251,56
10/1/2025 2,2500 -0,44% 2,2600 2,2800 2,2300 32.205 72.647,72
09/1/2025 2,2600 -0,88% 2,2900 2,2900 2,2300 22.809 51.507,11
08/1/2025 2,2800 -0,87% 2,3000 2,3000 2,2700 9.991 22.834,02
07/1/2025 2,3000 -1,29% 2,3100 2,3700 2,2900 19.319 44.751,30
03/1/2025 2,3300 3,56% 2,2700 2,3300 2,2500 23.387 53.619,04
02/1/2025 2,2500 2,74% 2,2000 2,2600 2,2000 34.663 77.342,02
31/12/2024 2,1900 0,00% 2,1900 2,2000 2,1700 11.148 24.364,80
30/12/2024 2,1900 -0,45% 2,2000 2,2000 2,1600 22.108 48.106,35
27/12/2024 2,2000 -1,35% 2,2500 2,2500 2,1900 30.113 66.289,22
24/12/2024 2,2300 0,00% 2,2400 2,2500 2,1900 15.259 33.830,83
23/12/2024 2,2300 1,83% 2,2400 2,2500 2,1900 15.259 33.830,83
20/12/2024 2,1900 -1,35% 2,2400 2,2400 2,1900 15.276 33.586,85
19/12/2024 2,2200 -1,33% 2,2000 2,2400 2,2000 6.308 14.004,71
18/12/2024 2,2500 0,00% 2,2200 2,2800 2,2200 18.545 41.796,24
17/12/2024 2,2500 0,00% 2,2600 2,2900 2,2400 13.951 31.621,69
16/12/2024 2,2500 -1,32% 2,2600 2,2800 2,2400 27.302 61.431,93
13/12/2024 2,2800 0,88% 2,2800 2,2900 2,2600 11.443 26.141,40
12/12/2024 2,2600 -0,88% 2,2900 2,2900 2,2500 6.211 14.123,26
11/12/2024 2,2800 -0,44% 2,2600 2,2800 2,2300 5.655 12.757,55
10/12/2024 2,2900 -0,43% 2,2600 2,3000 2,2600 7.471 16.971,01
09/12/2024 2,3000 0,44% 2,2900 2,3000 2,2700 23.447 53.609,48
06/12/2024 2,2900 0,44% 2,2800 2,3100 2,2500 23.418 53.611,38
05/12/2024 2,2800 1,33% 2,2500 2,2800 2,2100 30.910 69.520,51
04/12/2024 2,2500 0,00% 2,2500 2,2600 2,2300 5.168 11.640,49
03/12/2024 2,2500 -0,44% 2,2500 2,3000 2,2400 15.939 36.359,08
02/12/2024 2,2600 0,44% 2,2300 2,2800 2,2300 16.675 37.748,62
29/11/2024 2,2500 0,45% 2,2200 2,2500 2,2200 6.702 14.969,95
28/11/2024 2,2400 0,90% 2,1900 2,2400 2,1900 35.486 78.336,40
27/11/2024 2,2200 2,30% 2,1600 2,2300 2,1600 42.257 92.914,83
26/11/2024 2,1700 0,00% 2,1600 2,1800 2,1500 25.917 56.072,82
25/11/2024 2,1700 0,00% 2,1700 2,1800 2,1500 18.978 41.006,25
22/11/2024 2,1700 1,40% 2,1500 2,1700 2,1200 33.308 71.466,36
21/11/2024 2,1400 3,88% 2,0600 2,1500 2,0600 34.408 72.660,56
20/11/2024 2,0600 0,98% 2,0600 2,0800 2,0200 22.372 45.830,21
19/11/2024 2,0400 -3,77% 2,1100 2,1100 2,0400 15.432 31.872,44
18/11/2024 2,1200 0,00% 2,1200 2,1200 2,0500 38.053 79.623,59
15/11/2024 2,1200 0,95% 2,0800 2,1200 2,0700 1.766 3.690,76
14/11/2024 2,1000 0,00% 2,1200 2,1300 2,0700 9.396 19.805,04
13/11/2024 2,1000 0,48% 2,0800 2,1000 2,0600 8.164 16.907,09
12/11/2024 2,0900 -0,95% 2,0700 2,1100 2,0700 8.494 17.719,09
11/11/2024 2,1100 2,93% 2,0500 2,1100 2,0500 19.245 40.042,42
08/11/2024 2,0500 -1,44% 2,1000 2,1000 2,0500 22.603 46.548,30
07/11/2024 2,0800 -0,95% 2,0700 2,1100 2,0700 2.788 5.808,55
06/11/2024 2,1000 0,00% 2,1300 2,1300 2,0800 4.969 10.427,58
05/11/2024 2,1000 -0,47% 2,0900 2,1200 2,0900 898 1.886,67
04/11/2024 2,1100 0,48% 2,1000 2,1300 2,0800 2.362 4.985,11
01/11/2024 2,1000 0,48% 2,0900 2,1500 2,0800 18.882 39.741,15
31/10/2024 2,0900 -0,48% 2,0900 2,1300 2,0900 22.230 46.902,46
30/10/2024 2,1000 -4,55% 2,1900 2,1900 2,1000 57.006 121.036,27
29/10/2024 2,2000 2,33% 2,1500 2,2000 2,1500 6.264 13.719,09
25/10/2024 2,1500 -2,27% 2,1700 2,2000 2,1500 23.107 50.379,75
24/10/2024 2,2000 0,46% 2,1700 2,2100 2,1700 33.443 73.038,90
23/10/2024 2,1900 -1,35% 2,2000 2,2200 2,1900 7.785 17.110,66
22/10/2024 2,2200 -3,06% 2,2400 2,2400 2,2100 7.156 15.920,40
21/10/2024 2,2900 3,62% 2,1900 2,3000 2,1700 41.248 93.201,12
18/10/2024 2,2100 -1,34% 2,2400 2,2600 2,2100 6.694 14.856,24
17/10/2024 2,2400 0,45% 2,2400 2,2400 2,2200 5.770 12.872,74
16/10/2024 2,2300 -0,45% 2,2200 2,2400 2,1900 10.904 24.171,72
15/10/2024 2,2400 1,36% 2,1600 2,2600 2,1600 22.071 49.319,53
14/10/2024 2,2100 1,84% 2,1700 2,2200 2,1700 8.657 18.963,64
11/10/2024 2,1700 -0,46% 2,1800 2,1900 2,1700 6.843 14.885,44
10/10/2024 2,1800 -1,80% 2,2000 2,2300 2,1500 49.319 107.641,97
09/10/2024 2,2200 -1,33% 2,2500 2,2500 2,2000 11.559 25.544,91
08/10/2024 2,2500 0,00% 2,2300 2,2600 2,1900 43.434 96.370,79
07/10/2024 2,2500 -3,43% 2,3000 2,3000 2,2500 27.992 63.437,61
04/10/2024 2,3300 0,43% 2,3200 2,3400 2,2800 10.091 23.206,28
03/10/2024 2,3200 0,00% 2,2700 2,3200 2,2700 19.896 45.377,37