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

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

Τραμπ: Κατέθεσε αγωγή 5 δισ. δολ. κατά του BBC για συκοφαντική δυσφήμιση

Apple, Tesla και Meta παίζουν "μουσικές καρέκλες" με υπόκρουση τεχνητής νοημοσύνης

Prodea Investments: Πώς θα αξιοποιηθούν τα κεφάλαια από την πώληση "μαμούθ" 1,25 δισ. ευρώ;

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

ΒΙΟΚΑΡΠΕΤ Α.Ε. (ΒΙΟΚΑ)

1,9300€

-0,0200 (-1,03 %)
  • Άνοιγμα 1,9500
  • Υψηλό 1,9600
  • Χαμηλό 1,9050
  • Όγκος 16.724
  • Τζίρος 32.282 €
  • Πράξεις 64
  • Αγοραστές 1,9300 x 36
  • Πωλητές
  • Κεφαλαιοποίηση 46.293.945 €
  • Υψηλό Εβδ. 1,9700
  • Υψηλό Μήνα 1,9700
  • Υψηλό 52 εβδ. 2,1200
  • Χαμηλό Εβδ. 1,8850
  • Χαμηλό Μήνα 1,7000
  • Χαμηλό 52 εβδ. 1,4600
  • Αρ. Μετοχών 23.986.500

Ιστορικά κλεισίματα μετοχής βιοκα

/finance/exporthistorycloses?symbol=%CE%B2%CE%B9%CE%BF%CE%BA%CE%B1&key=1570109173
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 1,9300 -1,03% 1,9500 1,9600 1,9050 16.724 32.282,58
12/12/2025 1,9500 0,26% 1,9700 1,9700 1,9050 30.497 59.287,76
11/12/2025 1,9450 1,04% 1,9250 1,9650 1,9200 35.413 68.989,87
10/12/2025 1,9250 1,85% 1,8900 1,9300 1,8850 20.514 39.036,38
09/12/2025 1,8900 -2,58% 1,9400 1,9400 1,8900 19.396 37.005,60
08/12/2025 1,9400 4,30% 1,9000 1,9450 1,8400 40.294 76.226,35
05/12/2025 1,8600 1,36% 1,8700 1,8800 1,8450 29.311 54.686,15
04/12/2025 1,8350 -0,27% 1,8450 1,8750 1,8350 35.427 65.743,91
03/12/2025 1,8400 -3,16% 1,9000 1,9000 1,8000 119.517 220.021,27
02/12/2025 1,9000 -2,81% 1,9550 1,9600 1,8900 64.104 122.473,97
01/12/2025 1,9550 -0,51% 1,9700 1,9700 1,9400 35.934 70.231,09
28/11/2025 1,9650 1,29% 1,9650 1,9700 1,9000 41.937 81.043,03
27/11/2025 1,9400 0,52% 1,9500 1,9700 1,9250 31.784 61.906,65
26/11/2025 1,9300 3,76% 1,9100 1,9500 1,9000 50.729 98.084,50
25/11/2025 1,8600 1,64% 1,8550 1,8950 1,8200 43.144 80.293,37
24/11/2025 1,8300 -2,40% 1,8800 1,9150 1,8200 55.241 102.689,78
21/11/2025 1,8750 1,90% 1,8000 1,9150 1,8000 46.834 87.122,57
20/11/2025 1,8400 4,55% 1,7750 1,8600 1,7750 50.267 91.131,43
19/11/2025 1,7600 -0,85% 1,7700 1,8000 1,7000 88.061 152.769,77
18/11/2025 1,7750 -3,01% 1,7900 1,7950 1,7700 19.943 35.546,77
17/11/2025 1,8300 0,55% 1,8200 1,8300 1,8000 9.880 17.954,62
14/11/2025 1,8200 0,00% 1,8050 1,8400 1,7950 14.251 25.984,14
13/11/2025 1,8200 -1,62% 1,8600 1,8900 1,8200 17.518 32.708,47
12/11/2025 1,8500 0,27% 1,8150 1,8750 1,8150 14.740 27.198,18
11/11/2025 1,8450 -0,81% 1,8400 1,8550 1,8200 8.885 16.377,76
10/11/2025 1,8600 3,91% 1,8250 1,8600 1,7900 22.695 41.097,40
07/11/2025 1,7900 0,00% 1,8000 1,8150 1,7800 24.055 43.285,50
06/11/2025 1,7900 -1,38% 1,8150 1,8250 1,7800 26.926 48.533,12
05/11/2025 1,8150 0,83% 1,8050 1,8150 1,7700 14.474 25.953,88
04/11/2025 1,8000 -3,23% 1,8200 1,8300 1,8000 29.304 53.233,55
03/11/2025 1,8600 -2,62% 1,9100 1,9100 1,8600 17.305 32.428,94
31/10/2025 1,9100 -0,26% 1,9100 1,9150 1,8800 31.691 60.242,40
30/10/2025 1,9150 -1,03% 1,9350 1,9350 1,8950 29.317 55.836,20
29/10/2025 1,9350 1,04% 1,9250 1,9450 1,8850 38.255 73.442,65
27/10/2025 1,9150 -1,29% 1,9500 1,9550 1,8750 43.529 83.383,43
24/10/2025 1,9400 1,04% 1,9600 1,9700 1,9000 59.043 114.533,96
23/10/2025 1,9200 2,40% 1,8500 1,9200 1,8100 36.186 66.798,68
22/10/2025 1,8750 -0,79% 1,9300 1,9300 1,8600 23.446 44.422,99
21/10/2025 1,8900 6,78% 1,7800 1,9050 1,7800 55.807 102.302,31
20/10/2025 1,7700 1,72% 1,7700 1,7700 1,7250 24.063 41.998,71
17/10/2025 1,7400 0,00% 1,7000 1,7450 1,6750 38.069 64.772,89
16/10/2025 1,7400 -3,87% 1,7950 1,7950 1,7300 47.254 82.717,47
15/10/2025 1,8100 -1,90% 1,8500 1,8650 1,7850 33.617 60.799,84
14/10/2025 1,8450 -0,81% 1,8500 1,8500 1,8300 11.101 20.357,45
13/10/2025 1,8600 -0,27% 1,8600 1,8600 1,8200 12.031 22.107,01
10/10/2025 1,8650 2,47% 1,8300 1,8650 1,8000 19.361 35.296,84
09/10/2025 1,8200 0,55% 1,8350 1,8500 1,7900 25.578 46.544,64
08/10/2025 1,8100 -2,16% 1,8600 1,8700 1,8050 24.616 45.158,53
07/10/2025 1,8500 -0,54% 1,8400 1,8600 1,8200 23.924 44.066,26
06/10/2025 1,8600 -2,11% 1,8800 1,8900 1,8400 21.303 39.656,37
03/10/2025 1,9000 2,15% 1,8650 1,9000 1,8350 39.613 73.574,99
02/10/2025 1,8600 0,00% 1,8500 1,8650 1,8250 38.166 70.413,29
01/10/2025 1,8600 0,00% 1,8600 1,8650 1,8250 66.960 123.072,25
30/9/2025 1,8600 -2,11% 1,8800 1,8900 1,8100 105.477 195.548,91
29/9/2025 1,9000 -1,55% 1,9350 1,9600 1,8700 74.454 142.122,12
26/9/2025 1,9300 -3,50% 2,0500 2,0500 1,9000 48.659 96.012,41
25/9/2025 2,0000 -1,96% 2,0400 2,0400 2,0000 12.762 25.764,94
24/9/2025 2,0400 1,49% 2,0000 2,0400 2,0000 21.401 43.216,38
23/9/2025 2,0100 2,81% 1,9700 2,0200 1,9700 28.685 57.201,32
22/9/2025 1,9550 0,26% 1,9500 1,9800 1,9350 217.032 423.407,67
19/9/2025 1,9500 0,52% 1,9450 1,9600 1,9200 14.095 27.344,40
18/9/2025 1,9400 0,78% 1,9250 1,9600 1,9100 16.365 31.604,65
17/9/2025 1,9250 -0,52% 1,9400 1,9550 1,9000 13.517 26.095,94
16/9/2025 1,9350 -0,77% 1,9350 1,9400 1,9150 10.040 19.433,20
15/9/2025 1,9500 0,00% 1,9800 1,9800 1,9300 10.252 20.001,43
12/9/2025 1,9500 3,72% 1,9000 1,9550 1,8400 46.371 89.339,15
11/9/2025 1,8800 3,30% 1,8500 1,8800 1,8200 18.564 34.276,06
10/9/2025 1,8200 0,55% 1,8100 1,8450 1,7900 33.940 61.403,42
09/9/2025 1,8100 -0,55% 1,8350 1,8400 1,7900 13.989 25.364,84
08/9/2025 1,8200 0,28% 1,8100 1,8400 1,7750 17.285 31.348,08
05/9/2025 1,8150 -1,36% 1,8500 1,8500 1,8100 17.005 31.121,95
04/9/2025 1,8400 -1,60% 1,8650 1,8650 1,8300 18.406 34.014,91
03/9/2025 1,8700 -0,53% 1,8800 1,8850 1,8650 14.444 27.097,55
02/9/2025 1,8800 -3,34% 1,9450 1,9450 1,8450 23.699 44.821,51
01/9/2025 1,9450 -2,51% 1,9950 2,0000 1,9300 34.515 67.572,46
29/8/2025 1,9950 -5,45% 2,1000 2,1200 1,9900 74.453 151.578,61
28/8/2025 2,1100 2,93% 2,0600 2,1200 2,0000 113.939 236.754,19
27/8/2025 2,0500 5,40% 1,9850 2,0500 1,9550 70.435 139.878,17
26/8/2025 1,9450 -1,77% 1,9850 1,9850 1,9400 30.996 60.775,38
25/8/2025 1,9800 -1,98% 2,0200 2,0300 1,9750 46.952 93.949,44
22/8/2025 2,0200 -0,49% 2,0200 2,0300 2,0000 29.756 59.997,96
21/8/2025 2,0300 2,01% 2,0000 2,0400 1,9950 16.296 32.883,28
20/8/2025 1,9900 0,00% 1,9900 1,9950 1,9300 27.517 53.998,95
19/8/2025 1,9900 0,00% 1,9850 1,9900 1,9400 20.849 41.061,57
18/8/2025 1,9900 -1,00% 2,0000 2,0000 1,9750 10.739 21.361,71
14/8/2025 2,0100 0,50% 1,9800 2,0200 1,9800 31.018 62.060,78
13/8/2025 2,0000 4,17% 1,9300 2,0000 1,9150 39.165 76.736,56
12/8/2025 1,9200 0,26% 1,9000 1,9250 1,8700 23.802 45.361,05
11/8/2025 1,9150 -0,52% 1,9250 1,9250 1,8900 12.461 23.805,71
08/8/2025 1,9250 0,79% 1,9150 1,9250 1,8700 32.240 61.128,07
07/8/2025 1,9100 -0,52% 1,9000 1,9150 1,8700 20.538 38.836,25
06/8/2025 1,9200 -0,78% 1,9550 1,9550 1,8400 49.387 92.426,51
05/8/2025 1,9350 0,78% 1,9200 1,9350 1,8850 16.105 30.781,71
04/8/2025 1,9200 3,23% 1,8700 1,9200 1,8450 16.614 31.144,84
01/8/2025 1,8600 -2,11% 1,8700 1,8900 1,8400 10.989 20.556,48
31/7/2025 1,9000 2,43% 1,8650 1,9000 1,8350 22.436 42.017,89
30/7/2025 1,8550 -1,07% 1,8850 1,8950 1,8350 14.552 26.946,89
29/7/2025 1,8750 -1,83% 1,9100 1,9100 1,8450 36.286 67.915,25
28/7/2025 1,9100 -4,50% 2,0000 2,0000 1,8950 51.847 100.423,78
25/7/2025 2,0000 -1,48% 2,0300 2,0500 1,9850 17.519 35.202,65
24/7/2025 2,0300 4,10% 2,0000 2,0500 1,9800 106.372 214.904,21
23/7/2025 1,9500 4,84% 1,8750 1,9550 1,8750 80.842 155.720,74
22/7/2025 1,8600 -1,06% 1,9000 1,9000 1,8250 14.528 26.820,20
21/7/2025 1,8800 5,03% 1,7900 1,8900 1,7900 55.229 102.328,24
18/7/2025 1,7900 -0,28% 1,7900 1,8200 1,7750 15.762 28.441,20
17/7/2025 1,7950 1,70% 1,7650 1,8100 1,7600 33.530 59.587,07
16/7/2025 1,7650 -1,12% 1,8000 1,8000 1,7650 13.245 23.621,73
15/7/2025 1,7850 0,00% 1,7850 1,7850 1,7550 12.652 22.462,51
14/7/2025 1,7850 -1,38% 1,8000 1,8100 1,7200 22.639 40.134,13
11/7/2025 1,8100 0,56% 1,8050 1,8200 1,7850 15.884 28.647,54
10/7/2025 1,8000 3,45% 1,7550 1,8200 1,7500 45.461 81.398,97
09/7/2025 1,7400 -0,85% 1,7850 1,8200 1,7250 39.499 69.208,45
08/7/2025 1,7550 -0,57% 1,7650 1,8000 1,7500 36.241 64.248,77
07/7/2025 1,7650 -0,28% 1,7700 1,7850 1,7350 16.009 28.236,70
04/7/2025 1,7700 -0,28% 1,7750 1,7900 1,7400 25.753 45.412,19
03/7/2025 1,7750 -0,28% 1,7550 1,7750 1,7250 16.104 28.401,40
02/7/2025 1,7800 0,56% 1,7850 1,7850 1,7500 13.904 24.620,03
01/7/2025 1,7700 0,57% 1,7600 1,7750 1,7500 13.776 24.283,90
30/6/2025 1,7600 1,15% 1,7400 1,7650 1,7250 10.211 17.891,45
27/6/2025 1,7400 0,00% 1,7550 1,8150 1,7150 25.458 45.022,78
26/6/2025 1,7400 -1,69% 1,7750 1,7950 1,7250 14.960 26.423,09
25/6/2025 1,7700 3,81% 1,7000 1,7700 1,6800 16.925 29.253,18
24/6/2025 1,7050 2,10% 1,7100 1,7250 1,6900 14.643 25.023,27
23/6/2025 1,6700 -2,05% 1,7000 1,7050 1,6500 13.249 22.201,39
20/6/2025 1,7050 -0,29% 1,7100 1,7300 1,6500 20.033 33.764,25
19/6/2025 1,7100 0,59% 1,7050 1,7250 1,6800 10.462 17.885,57
18/6/2025 1,7000 -2,58% 1,7800 1,7950 1,6850 12.194 21.097,38
17/6/2025 1,7450 -0,29% 1,7500 1,7650 1,7200 16.308 28.290,46
16/6/2025 1,7500 -1,69% 1,7700 1,7700 1,7050 23.220 40.160,46
13/6/2025 1,7800 -1,93% 1,7500 1,7800 1,7300 24.818 43.451,75
12/6/2025 1,8150 -1,09% 1,8350 1,8450 1,7800 13.604 24.745,93
11/6/2025 1,8350 0,55% 1,8250 1,8350 1,8100 10.814 19.744,01
10/6/2025 1,8250 1,96% 1,7800 1,8500 1,7750 16.483 29.992,26
06/6/2025 1,7900 -0,83% 1,8100 1,8300 1,7800 7.414 13.360,61
05/6/2025 1,8050 0,28% 1,8150 1,8150 1,7800 13.674 24.556,26
04/6/2025 1,8000 4,96% 1,7200 1,8000 1,7150 20.531 36.230,56
03/6/2025 1,7150 -0,29% 1,7450 1,7500 1,7000 16.685 28.822,88
02/6/2025 1,7200 0,88% 1,7450 1,7500 1,7100 16.704 28.809,65
30/5/2025 1,7050 -1,73% 1,7300 1,7350 1,7000 13.957 24.094,39
29/5/2025 1,7350 -0,29% 1,7600 1,7700 1,7200 14.226 24.757,58
28/5/2025 1,7400 -1,42% 1,7650 1,7900 1,7400 13.949 24.497,38
27/5/2025 1,7650 0,86% 1,7650 1,7900 1,7500 9.552 16.884,42
26/5/2025 1,7500 1,16% 1,7250 1,7700 1,7250 12.912 22.651,23
23/5/2025 1,7300 -5,46% 1,8300 1,8300 1,7200 22.932 41.155,41
22/5/2025 1,8300 -1,08% 1,8400 1,8400 1,8000 9.965 18.178,70
21/5/2025 1,8500 -1,07% 1,8700 1,8700 1,8300 10.230 18.876,70
20/5/2025 1,8700 2,75% 1,8400 1,8750 1,8200 30.445 56.450,59
19/5/2025 1,8200 2,25% 1,8000 1,8300 1,7550 31.020 55.818,94
16/5/2025 1,7800 3,79% 1,7100 1,8200 1,6650 42.753 75.322,98
15/5/2025 1,7150 3,63% 1,6550 1,7250 1,6450 12.889 21.904,04
14/5/2025 1,6550 -0,60% 1,6600 1,6700 1,6250 17.934 29.489,65
13/5/2025 1,6650 -1,48% 1,6900 1,7000 1,6300 16.222 27.152,62
12/5/2025 1,6900 0,60% 1,6950 1,6950 1,6500 15.436 25.853,37
09/5/2025 1,6800 3,07% 1,6400 1,7150 1,6200 13.302 22.094,57
08/5/2025 1,6300 1,87% 1,6100 1,6500 1,5800 27.123 43.947,35
07/5/2025 1,6000 2,24% 1,5650 1,6000 1,5350 9.866 15.432,84
06/5/2025 1,5650 1,29% 1,5650 1,5750 1,5400 9.646 15.035,51
05/5/2025 1,5450 0,00% 1,5600 1,5750 1,5250 14.257 22.109,49
02/5/2025 1,5450 -1,28% 1,5900 1,5950 1,5050 22.607 34.710,86
30/4/2025 1,5650 -3,69% 1,6200 1,6200 1,5650 12.368 19.782,32
29/4/2025 1,6250 -1,22% 1,6550 1,6550 1,6100 12.762 20.738,40
28/4/2025 1,6450 -0,60% 1,6300 1,6650 1,6150 8.367 13.830,34
25/4/2025 1,6550 -4,61% 1,7000 1,7000 1,6150 30.736 51.151,08
24/4/2025 1,7350 -0,29% 1,7250 1,7600 1,6700 19.962 34.384,44
23/4/2025 1,7400 12,62% 1,5600 1,7400 1,5400 17.148 27.811,25
22/4/2025 1,5450 0,00% 1,5500 1,5650 1,5400 12.102 18.780,57
17/4/2025 1,5450 -0,96% 1,5600 1,5600 1,5250 10.168 15.689,47
16/4/2025 1,5600 -0,64% 1,5850 1,5850 1,5400 11.394 17.742,09
15/4/2025 1,5700 -0,95% 1,5850 1,5950 1,5500 7.900 12.452,21
14/4/2025 1,5850 2,26% 1,5750 1,5900 1,5200 46.756 71.995,73
11/4/2025 1,5500 -1,90% 1,5700 1,5800 1,5100 16.284 25.198,38
10/4/2025 1,5800 5,69% 1,5500 1,7650 1,5500 8.980 14.199,35
09/4/2025 1,4950 -2,92% 1,5300 1,5400 1,4600 13.559 20.237,02
08/4/2025 1,5400 1,99% 1,5300 1,5900 1,5300 21.138 32.926,79
07/4/2025 1,5100 -8,21% 1,5400 1,5600 1,4700 38.871 59.097,34
04/4/2025 1,6450 -4,08% 1,7050 1,7050 1,6300 18.957 31.496,11
03/4/2025 1,7150 -0,29% 1,7000 1,7150 1,6750 10.252 17.383,17
02/4/2025 1,7200 0,29% 1,7100 1,7200 1,6850 9.113 15.510,06
01/4/2025 1,7150 -0,58% 1,7200 1,7350 1,7000 14.432 24.868,05
31/3/2025 1,7250 -1,15% 1,7500 1,7500 1,6950 22.750 39.010,74
28/3/2025 1,7450 -1,41% 1,7650 1,7650 1,7400 12.230 21.433,29
27/3/2025 1,7700 0,00% 1,7850 1,7850 1,7350 21.984 38.454,06
26/3/2025 1,7700 -0,28% 1,7900 1,8000 1,7400 14.570 25.821,49
24/3/2025 1,7750 0,85% 1,7850 1,7850 1,7400 11.715 20.663,31
21/3/2025 1,7600 -2,76% 1,8250 1,8250 1,7500 14.163 25.256,88
20/3/2025 1,8100 -0,28% 1,8150 1,8250 1,8000 18.131 32.857,92
19/3/2025 1,8150 2,25% 1,7650 1,8150 1,7600 26.426 46.967,98
18/3/2025 1,7750 3,50% 1,7350 1,7750 1,6950 29.171 50.586,82
17/3/2025 1,7150 1,18% 1,7000 1,7500 1,7000 12.772 21.900,33
14/3/2025 1,6950 -0,59% 1,7200 1,7200 1,6850 15.663 26.641,14
13/3/2025 1,7050 -0,29% 1,7350 1,7350 1,6850 9.810 16.797,87
12/3/2025 1,7100 2,40% 1,6700 1,7400 1,6500 28.957 48.623,01
11/3/2025 1,6700 -0,89% 1,7100 1,7100 1,6500 10.670 17.802,26
10/3/2025 1,6850 -0,88% 1,7200 1,7200 1,6700 8.849 14.922,23
07/3/2025 1,7000 1,19% 1,6800 1,7100 1,6800 10.092 17.100,11
06/3/2025 1,6800 -1,75% 1,7000 1,7300 1,6700 13.577 23.081,99
05/3/2025 1,7100 1,18% 1,7150 1,7450 1,6900 13.049 22.292,32
04/3/2025 1,6900 -2,31% 1,7350 1,7400 1,6650 16.837 28.633,22
28/2/2025 1,7300 -0,29% 1,7400 1,7400 1,7150 9.886 17.089,29
27/2/2025 1,7350 -2,25% 1,7800 1,7800 1,7250 25.109 43.797,53
26/2/2025 1,7750 -1,93% 1,8250 1,8250 1,7650 20.804 37.099,35
25/2/2025 1,8100 -1,90% 1,8450 1,8500 1,7950 14.743 26.820,98
24/2/2025 1,8450 -4,16% 1,9000 1,9150 1,8150 14.389 26.693,36
21/2/2025 1,9250 -0,26% 1,9300 1,9400 1,9150 11.197 21.628,69
20/2/2025 1,9300 0,26% 1,9200 1,9300 1,8950 14.214 27.218,64
19/2/2025 1,9250 4,05% 1,8450 1,9250 1,8400 44.602 83.719,39
18/2/2025 1,8500 2,21% 1,8300 1,8650 1,8000 23.120 42.525,35
17/2/2025 1,8100 -2,43% 1,8900 1,8900 1,8100 50.136 92.386,84
14/2/2025 1,8550 3,34% 1,8050 1,8800 1,7900 49.664 91.780,22
13/2/2025 1,7950 1,70% 1,7650 1,8100 1,7400 134.230 236.901,54
12/2/2025 1,7650 2,02% 1,7800 1,8100 1,7150 48.615 85.018,10
11/2/2025 1,7300 -0,86% 1,7450 1,7650 1,7300 8.798 15.388,84
10/2/2025 1,7450 -1,97% 1,7800 1,7800 1,7400 8.425 14.810,48
07/2/2025 1,7800 -1,39% 1,7950 1,8000 1,7500 16.638 29.513,34
06/2/2025 1,8050 1,69% 1,7950 1,8200 1,7900 7.287 13.150,60
05/2/2025 1,7750 1,14% 1,7700 1,7900 1,7400 13.023 22.970,43
04/2/2025 1,7550 -1,96% 1,8050 1,8050 1,7400 10.071 17.869,02
03/2/2025 1,7900 -2,19% 1,8150 1,8200 1,7700 5.634 10.087,69
31/1/2025 1,8300 -1,35% 1,8550 1,8850 1,8000 25.201 46.326,17
30/1/2025 1,8550 -0,54% 1,8650 1,8700 1,8200 13.674 25.127,98
29/1/2025 1,8650 0,81% 1,8550 1,8900 1,8450 8.803 16.428,25
28/1/2025 1,8500 -2,12% 1,8900 1,9000 1,8500 10.182 19.016,99
27/1/2025 1,8900 -0,26% 1,9100 1,9100 1,8550 14.450 27.119,22
24/1/2025 1,8950 -0,79% 1,9300 1,9450 1,8850 30.695 58.491,51
23/1/2025 1,9100 -1,29% 1,9550 2,0000 1,9100 28.906 55.950,58
22/1/2025 1,9350 -0,26% 1,9450 1,9900 1,9100 18.724 36.395,31
21/1/2025 1,9400 2,37% 1,9100 1,9700 1,9100 10.288 19.963,92
20/1/2025 1,8950 -2,32% 1,9600 1,9600 1,8900 14.077 26.959,87
17/1/2025 1,9400 1,04% 1,9350 1,9650 1,9200 9.987 19.407,46
16/1/2025 1,9200 -2,04% 1,9650 1,9700 1,9200 13.505 26.287,05
15/1/2025 1,9600 0,77% 1,9600 1,9800 1,9500 6.350 12.446,29
14/1/2025 1,9450 -1,52% 1,9750 2,0000 1,9400 20.890 40.768,80
13/1/2025 1,9750 -1,00% 1,9850 1,9900 1,9550 11.411 22.555,70
10/1/2025 1,9950 0,25% 1,9950 2,0600 1,9700 25.116 50.713,90
09/1/2025 1,9900 -2,45% 2,0400 2,0500 1,9900 20.100 40.584,46
08/1/2025 2,0400 -1,92% 2,0800 2,0800 2,0100 17.905 36.662,70
07/1/2025 2,0800 1,46% 2,0300 2,0800 2,0000 14.615 29.656,96
03/1/2025 2,0500 5,40% 1,9250 2,0500 1,9000 17.967 35.720,27
02/1/2025 1,9450 3,73% 1,8800 1,9450 1,8800 18.025 34.320,98
31/12/2024 1,8750 -0,53% 1,8950 1,8950 1,8450 15.709 29.367,36
30/12/2024 1,8850 -1,31% 1,9300 1,9300 1,8700 9.495 18.055,96
27/12/2024 1,9100 1,06% 1,9100 1,9200 1,9100 6.797 12.997,59
24/12/2024 1,8900 0,00% 1,8650 1,9000 1,8650 7.829 14.744,42
23/12/2024 1,8900 1,34% 1,8650 1,9000 1,8650 7.829 14.744,42
20/12/2024 1,8650 -0,27% 1,8700 1,9000 1,8450 10.351 19.402,64
19/12/2024 1,8700 -0,27% 1,8800 1,8800 1,8200 12.370 22.903,31
18/12/2024 1,8750 1,08% 1,8700 1,8900 1,8250 19.924 36.988,34
17/12/2024 1,8550 -0,54% 1,8800 1,9000 1,8550 16.301 30.611,02
16/12/2024 1,8650 -0,80% 1,8900 1,9000 1,8600 6.986 13.155,79
13/12/2024 1,8800 1,08% 1,8800 1,8950 1,8650 7.826 14.707,48
12/12/2024 1,8600 0,54% 1,8700 1,9000 1,8500 9.902 18.544,13
11/12/2024 1,8500 -0,80% 1,8700 1,8750 1,8300 9.765 18.086,67
10/12/2024 1,8650 -2,61% 1,9150 1,9250 1,8500 9.981 18.879,02
09/12/2024 1,9150 0,00% 1,9150 1,9200 1,8950 7.238 13.830,79
06/12/2024 1,9150 0,00% 1,9550 1,9550 1,9100 6.712 12.908,92
05/12/2024 1,9150 4,64% 1,8350 1,9300 1,8300 18.010 33.419,06
04/12/2024 1,8300 0,00% 1,8300 1,8400 1,8200 10.761 19.693,87
03/12/2024 1,8300 0,55% 1,8350 1,8450 1,8000 9.172 16.770,39
02/12/2024 1,8200 0,00% 1,8300 1,8500 1,8000 18.258 33.499,75
29/11/2024 1,8200 2,54% 1,7850 1,8450 1,7800 18.322 33.180,27
28/11/2024 1,7750 2,01% 1,7450 1,7850 1,7400 7.042 12.335,67
27/11/2024 1,7400 -1,14% 1,7750 1,7750 1,7050 27.812 48.071,29
26/11/2024 1,7600 -1,68% 1,7900 1,7900 1,7500 25.179 44.748,04
25/11/2024 1,7900 1,99% 1,7600 1,7950 1,7550 10.522 18.677,81
22/11/2024 1,7550 0,86% 1,7500 1,7550 1,7300 10.269 17.850,82
21/11/2024 1,7400 1,16% 1,7100 1,7500 1,6950 12.513 21.554,16
20/11/2024 1,7200 1,18% 1,7150 1,7500 1,7000 11.704 20.176,00
19/11/2024 1,7000 -1,73% 1,7400 1,7650 1,6950 14.904 25.936,78
18/11/2024 1,7300 1,17% 1,6750 1,7300 1,6700 12.869 21.868,03
15/11/2024 1,7100 1,48% 1,6950 1,7100 1,6700 12.543 21.194,73
14/11/2024 1,6850 2,43% 1,6600 1,6900 1,6250 13.473 22.441,80
13/11/2024 1,6450 -0,90% 1,6700 1,6750 1,6300 8.465 14.060,90
12/11/2024 1,6600 -1,78% 1,6900 1,6900 1,6550 7.184 12.058,97
11/11/2024 1,6900 0,30% 1,6850 1,7050 1,6550 13.686 22.991,34
08/11/2024 1,6850 0,00% 1,6900 1,6900 1,6500 11.030 18.427,78
07/11/2024 1,6850 -1,75% 1,7200 1,7200 1,6700 9.413 15.899,45
06/11/2024 1,7150 0,00% 1,7250 1,7400 1,6800 8.905 15.291,20
05/11/2024 1,7150 3,63% 1,6700 1,7150 1,6350 10.296 17.071,84
04/11/2024 1,6550 -0,60% 1,6700 1,6900 1,6300 10.024 16.627,85
01/11/2024 1,6650 0,60% 1,6500 1,6900 1,6500 9.480 15.773,87
31/10/2024 1,6550 0,30% 1,6700 1,7000 1,6500 870 1.447,62
30/10/2024 1,6500 -2,65% 1,6900 1,7050 1,6200 1.459 2.400,64
29/10/2024 1,6950 -1,74% 1,6550 1,7100 1,6550 2.834 4.759,45
25/10/2024 1,7250 -3,63% 1,7300 1,7500 1,7250 351 605,84
24/10/2024 1,7900 0,56% 1,7900 1,7900 1,7900 10 17,90
23/10/2024 1,7800 -0,28% 1,7400 1,7850 1,7400 492 862,72
22/10/2024 1,7850 0,56% 1,7050 1,7900 1,7050 300 517,59
21/10/2024 1,7750 -0,56% 1,7350 1,7750 1,7300 241 419,27
18/10/2024 1,7850 -1,11% 1,8100 1,8100 1,7600 4.901 8.657,58
17/10/2024 1,8050 1,12% 1,8100 1,8100 1,7550 262 465,65
16/10/2024 1,7850 -1,65% 1,7750 1,8350 1,7700 356 636,33
15/10/2024 1,8150 1,97% 1,7100 1,8300 1,7100 259 467,13
14/10/2024 1,7800 0,00% 1,7450 1,7800 1,7200 826 1.444,24
11/10/2024 1,7800 0,28% 1,7100 1,8600 1,7100 7.999 14.335,65
10/10/2024 1,7750 2,60% 1,7300 1,7750 1,6900 1.393 2.452,18
09/10/2024 1,7300 4,22% 1,7000 1,7300 1,6800 2.235 3.807,07
08/10/2024 1,6600 1,53% 1,6350 1,7400 1,6100 6.306 10.609,93
07/10/2024 1,6350 0,31% 1,6450 1,6500 1,5950 2.399 3.876,66
04/10/2024 1,6300 -1,21% 1,6300 1,6700 1,6300 3.613 5.953,23
03/10/2024 1,6500 0,00% 1,6400 1,6750 1,6300 8.213 13.500,64