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

Μετέωρη η Ευρώπη στον κατά Τραμπ νέο κόσμο

Ζωντανή η τουριστική κίνηση στις γιορτές - Τι προσδοκά η αγορά

Η Τουρκία ελίσσεται στο Κέρας της Αφρικής: Το πετρέλαιο στη Σομαλία και οι νέοι εχθροί

Με συμβιβαστικές διαθέσεις ο Ζελένσκι στο Βερολίνο - Συνεχίζονται τη Δευτέρα οι συνομιλίες

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

UNIBIOS Α.Ε. (ΒΙΟΣΚ)

2,9400€

0,0300 (1,03 %)
  • Άνοιγμα 2,9800
  • Υψηλό 2,9900
  • Χαμηλό 2,9400
  • Όγκος 13.123
  • Τζίρος 39.129 €
  • Πράξεις 37
  • Αγοραστές 2,9400 x 66
  • Πωλητές
  • Κεφαλαιοποίηση 50.538.735 €
  • Υψηλό Εβδ. 3,0000
  • Υψηλό Μήνα 3,1400
  • Υψηλό 52 εβδ. 3,3000
  • Χαμηλό Εβδ. 2,8400
  • Χαμηλό Μήνα 2,8400
  • Χαμηλό 52 εβδ. 1,1100
  • Αρ. Μετοχών 17.190.046

Ιστορικά κλεισίματα μετοχής βιοσκ

/finance/exporthistorycloses?symbol=%CE%B2%CE%B9%CE%BF%CF%83%CE%BA&key=-700754518
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
12/12/2025 2,9400 1,03% 2,9800 2,9900 2,9400 13.123 39.129,55
11/12/2025 2,9100 1,04% 2,9000 3,0000 2,8800 28.029 82.209,37
10/12/2025 2,8800 -0,35% 2,9200 2,9200 2,8500 20.170 57.869,01
09/12/2025 2,8900 -0,34% 2,8400 2,9000 2,8400 12.874 36.924,42
08/12/2025 2,9000 -1,36% 2,9000 2,9400 2,9000 15.547 45.258,04
05/12/2025 2,9400 -0,68% 2,9200 2,9900 2,9000 23.077 67.713,34
04/12/2025 2,9600 -1,00% 3,0000 3,0000 2,9300 3.159 9.332,55
03/12/2025 2,9900 -1,32% 3,0100 3,0100 2,9300 8.316 24.624,07
02/12/2025 3,0300 0,00% 3,0300 3,0400 2,8900 9.385 28.009,32
01/12/2025 3,0300 0,33% 3,0300 3,0300 3,0000 3.211 9.699,96
28/11/2025 3,0200 0,00% 3,0500 3,0500 2,9500 12.910 38.616,98
27/11/2025 3,0200 5,23% 2,8700 3,0400 2,8700 40.713 121.057,55
26/11/2025 2,8700 -1,71% 2,9600 2,9600 2,8500 14.551 41.893,08
25/11/2025 2,9200 1,04% 2,9600 2,9600 2,8600 11.077 32.131,37
24/11/2025 2,8900 -0,69% 2,9700 2,9700 2,8900 3.998 11.621,20
21/11/2025 2,9100 -0,34% 2,8700 2,9200 2,8400 24.800 71.194,70
20/11/2025 2,9200 -0,34% 2,9300 2,9700 2,9200 8.507 24.951,71
19/11/2025 2,9300 -1,35% 3,0300 3,0300 2,9000 24.900 73.022,79
18/11/2025 2,9700 -2,30% 3,0800 3,0800 2,9000 22.298 66.116,05
17/11/2025 3,0400 -1,30% 3,1400 3,1400 3,0300 9.770 29.887,59
14/11/2025 3,0800 0,33% 3,0300 3,1200 3,0300 10.361 31.811,34
13/11/2025 3,0700 -1,29% 3,0800 3,1400 3,0600 15.284 47.225,69
12/11/2025 3,1100 0,65% 3,1000 3,1500 3,0500 21.436 66.111,50
11/11/2025 3,0900 0,00% 3,1000 3,1000 3,0400 5.803 17.736,12
10/11/2025 3,0900 -0,32% 3,1500 3,1600 3,0200 33.196 102.527,51
07/11/2025 3,1000 -0,64% 3,1800 3,1800 3,0400 25.075 77.896,97
06/11/2025 3,1200 2,63% 3,0800 3,1800 3,0200 38.047 118.841,37
05/11/2025 3,0400 0,33% 3,0000 3,0900 3,0000 24.671 75.182,06
04/11/2025 3,0300 -2,57% 3,0600 3,0800 3,0100 18.265 55.668,40
03/11/2025 3,1100 -2,20% 3,2000 3,2100 3,0800 53.334 167.164,83
31/10/2025 3,1800 0,63% 3,2000 3,2500 3,1200 77.219 247.159,95
30/10/2025 3,1600 3,27% 3,2200 3,3000 3,1600 210.493 677.634,83
29/10/2025 3,0600 3,38% 2,9900 3,0600 2,9900 73.196 221.927,36
27/10/2025 2,9600 3,86% 2,8500 2,9800 2,8500 54.721 161.328,84
24/10/2025 2,8500 5,17% 2,7200 2,9800 2,7200 71.327 203.694,53
23/10/2025 2,7100 -0,73% 2,7200 2,7300 2,6600 4.838 13.090,86
22/10/2025 2,7300 1,11% 2,7200 2,7400 2,7000 8.891 24.123,37
21/10/2025 2,7000 0,00% 2,7300 2,7300 2,6800 9.784 26.494,34
20/10/2025 2,7000 0,37% 2,6600 2,7300 2,6300 14.782 39.428,62
17/10/2025 2,6900 -1,47% 2,6700 2,6900 2,6200 25.853 68.584,01
16/10/2025 2,7300 -0,73% 2,7000 2,7400 2,6700 18.803 50.602,79
15/10/2025 2,7500 0,00% 2,7800 2,8000 2,6700 19.797 54.131,48
14/10/2025 2,7500 0,36% 2,7300 2,8000 2,7300 20.075 55.188,34
13/10/2025 2,7400 0,37% 2,7300 2,7900 2,7300 10.674 29.408,34
10/10/2025 2,7300 -1,44% 2,7500 2,7800 2,7300 13.820 38.023,60
09/10/2025 2,7700 0,73% 2,7300 2,7800 2,6600 17.497 47.629,68
08/10/2025 2,7500 -1,08% 2,7300 2,8100 2,7200 10.226 28.171,18
07/10/2025 2,7800 1,09% 2,7500 2,7800 2,7100 14.597 39.874,11
06/10/2025 2,7500 -3,17% 2,7800 2,8000 2,7500 15.036 41.688,11
03/10/2025 2,8400 0,71% 2,8200 2,8700 2,8200 13.166 37.549,10
02/10/2025 2,8200 1,81% 2,7800 2,9000 2,7800 88.628 244.279,08
01/10/2025 2,7700 2,21% 2,6800 2,7700 2,6100 50.184 134.801,19
30/9/2025 2,7100 0,00% 2,7500 2,7500 2,6600 11.291 30.710,22
29/9/2025 2,7100 0,00% 2,7000 2,7500 2,7000 8.335 22.633,68
26/9/2025 2,7100 -0,37% 2,7600 2,7700 2,7000 17.067 46.325,25
25/9/2025 2,7200 -1,09% 2,7800 2,7800 2,6500 20.655 55.961,07
24/9/2025 2,7500 -1,08% 2,8300 2,8500 2,7100 22.743 62.584,25
23/9/2025 2,7800 -1,07% 2,7600 2,8300 2,7600 10.390 29.003,44
22/9/2025 2,8100 -1,06% 2,8500 2,8500 2,7700 5.418 15.234,14
19/9/2025 2,8400 1,07% 2,8500 2,8600 2,8000 7.587 21.459,76
18/9/2025 2,8100 -0,35% 2,8600 2,8600 2,7600 6.880 19.323,12
17/9/2025 2,8200 -1,40% 2,8100 2,9100 2,7800 11.708 32.860,93
16/9/2025 2,8600 -0,35% 2,8700 2,8800 2,8100 14.401 40.993,63
15/9/2025 2,8700 0,00% 2,9000 2,9300 2,8700 10.067 29.206,83
12/9/2025 2,8700 1,77% 2,8900 2,8900 2,8000 13.305 38.060,54
11/9/2025 2,8200 4,83% 2,7500 2,8200 2,7100 25.628 71.143,57
10/9/2025 2,6900 -1,10% 2,7500 2,7600 2,6600 13.944 37.580,00
09/9/2025 2,7200 0,00% 2,7000 2,7400 2,6500 16.266 44.000,65
08/9/2025 2,7200 -1,81% 2,8100 2,8200 2,6600 27.065 73.070,86
05/9/2025 2,7700 -1,77% 2,8200 2,8500 2,7300 24.272 67.393,81
04/9/2025 2,8200 1,44% 2,8600 2,8600 2,7800 7.810 22.116,68
03/9/2025 2,7800 0,72% 2,7400 2,8400 2,7000 47.386 131.425,09
02/9/2025 2,7600 -3,16% 2,8100 2,8600 2,7400 36.200 101.052,47
01/9/2025 2,8500 -0,35% 2,8600 2,8900 2,8100 14.998 42.623,96
29/8/2025 2,8600 -0,69% 2,9200 2,9200 2,8100 23.648 67.589,17
28/8/2025 2,8800 -2,37% 2,9400 2,9900 2,8800 36.973 107.280,39
27/8/2025 2,9500 -0,67% 2,9400 3,0200 2,9400 30.062 89.346,89
26/8/2025 2,9700 -2,30% 3,0000 3,0800 2,9600 32.941 98.617,90
25/8/2025 3,0400 2,01% 2,9800 3,1000 2,9800 54.784 166.514,24
22/8/2025 2,9800 -2,30% 3,0500 3,0500 2,9800 29.539 88.580,90
21/8/2025 3,0500 0,66% 3,0400 3,1000 2,9600 51.697 158.662,62
20/8/2025 3,0300 2,36% 2,9600 3,0600 2,9400 18.014 54.114,43
19/8/2025 2,9600 -0,67% 2,9800 3,0500 2,9600 33.719 100.692,64
18/8/2025 2,9800 -2,61% 3,0800 3,0800 2,9700 21.499 64.151,99
14/8/2025 3,0600 -0,33% 3,0300 3,0900 3,0200 21.715 66.244,10
13/8/2025 3,0700 2,33% 3,0500 3,0900 3,0200 41.843 128.175,09
12/8/2025 3,0000 1,69% 3,0200 3,1200 2,9900 95.976 291.512,01
11/8/2025 2,9500 0,34% 2,9400 2,9900 2,9300 27.321 80.544,33
08/8/2025 2,9400 0,68% 2,9500 3,0000 2,9200 24.937 73.965,26
07/8/2025 2,9200 -1,02% 3,0100 3,0200 2,9000 60.370 177.741,88
06/8/2025 2,9500 -1,01% 3,0000 3,0200 2,9500 37.904 113.204,54
05/8/2025 2,9800 -0,67% 3,0000 3,0300 2,9300 40.839 121.507,55
04/8/2025 3,0000 0,67% 2,9800 3,0000 2,9000 26.345 78.534,96
01/8/2025 2,9800 -1,97% 2,9900 3,0300 2,9200 76.538 227.524,23
31/7/2025 3,0400 -2,25% 3,1300 3,1400 3,0400 32.670 100.746,87
30/7/2025 3,1100 0,32% 3,1800 3,1800 3,1000 45.493 141.957,87
29/7/2025 3,1000 -0,64% 3,1600 3,1800 3,0900 43.139 135.217,67
28/7/2025 3,1200 4,00% 3,0700 3,1800 3,0700 113.989 356.992,44
25/7/2025 3,0000 2,04% 2,9500 3,0500 2,9100 77.240 230.633,50
24/7/2025 2,9400 0,00% 3,0500 3,2200 2,9100 201.090 614.939,18
23/7/2025 2,9400 25,11% 2,4000 3,0500 2,3900 396.299 1.117.504,00
22/7/2025 2,3500 0,00% 2,3100 2,3900 2,2900 11.143 26.005,42
21/7/2025 2,3500 -1,67% 2,3700 2,4000 2,3200 12.259 29.003,83
18/7/2025 2,3900 1,27% 2,3500 2,4400 2,3300 18.243 43.555,66
17/7/2025 2,3600 1,72% 2,3300 2,3900 2,2600 20.780 48.997,87
16/7/2025 2,3200 0,87% 2,3000 2,3500 2,2900 17.800 41.219,33
15/7/2025 2,3000 0,00% 2,2800 2,3400 2,2800 17.224 39.613,81
14/7/2025 2,3000 -1,29% 2,3200 2,3200 2,2300 81.194 185.072,26
11/7/2025 2,3300 -1,69% 2,3700 2,4000 2,3100 13.459 31.523,33
10/7/2025 2,3700 -2,87% 2,4400 2,4500 2,3600 42.873 102.494,04
09/7/2025 2,4400 15,64% 2,1300 2,4700 2,1300 187.230 440.242,70
08/7/2025 2,1100 0,96% 2,1000 2,1200 2,1000 24.393 51.451,00
07/7/2025 2,0900 -0,48% 2,1100 2,1200 2,0700 15.234 31.994,92
04/7/2025 2,1000 0,96% 2,0900 2,1000 2,0500 22.022 45.919,00
03/7/2025 2,0800 0,00% 2,0900 2,1000 2,0700 6.652 13.894,61
02/7/2025 2,0800 0,48% 2,0900 2,1000 2,0400 17.161 35.821,32
01/7/2025 2,0700 -0,96% 2,0900 2,0900 2,0500 12.572 26.097,96
30/6/2025 2,0900 -0,48% 2,1100 2,1200 2,0500 14.941 31.215,72
27/6/2025 2,1000 0,48% 2,0800 2,1100 2,0800 40.166 84.354,37
26/6/2025 2,0900 1,95% 2,0200 2,1100 2,0200 34.694 72.419,06
25/6/2025 2,0500 0,49% 2,0400 2,0700 2,0300 14.476 29.741,02
24/6/2025 2,0400 4,62% 1,9850 2,0400 1,9800 46.524 93.506,78
23/6/2025 1,9500 0,52% 1,9200 1,9700 1,9000 18.355 35.432,97
20/6/2025 1,9400 0,00% 1,9700 1,9750 1,9200 16.984 33.208,91
19/6/2025 1,9400 0,26% 1,9250 1,9500 1,8700 80.970 154.669,69
18/6/2025 1,9350 -2,76% 1,9900 2,0000 1,9100 69.524 135.652,23
17/6/2025 1,9900 -0,50% 2,0000 2,0100 1,9600 33.747 66.960,53
16/6/2025 2,0000 0,00% 1,9700 2,0400 1,9700 51.324 102.748,74
13/6/2025 2,0000 -4,76% 2,0600 2,0600 1,9600 120.508 242.343,96
12/6/2025 2,1000 1,94% 2,0700 2,1300 1,9900 64.809 132.712,64
11/6/2025 2,0600 3,00% 2,0100 2,0600 1,9750 68.295 136.721,88
10/6/2025 2,0000 -1,96% 2,0100 2,0700 2,0000 60.837 123.287,93
06/6/2025 2,0400 -2,86% 2,0600 2,0800 2,0200 30.359 62.067,36
05/6/2025 2,1000 0,00% 2,1000 2,1000 2,0300 38.882 80.733,69
04/6/2025 2,1000 0,96% 2,1100 2,1200 2,0500 29.089 60.663,48
03/6/2025 2,0800 -1,89% 2,1400 2,1500 2,0800 48.034 101.835,26
02/6/2025 2,1200 2,91% 2,0600 2,1700 2,0000 105.730 221.772,71
30/5/2025 2,0600 -2,37% 2,1100 2,1900 2,0400 169.192 357.932,07
29/5/2025 2,1100 14,67% 1,8600 2,1800 1,8400 372.692 748.470,40
28/5/2025 1,8400 4,55% 1,7950 1,8600 1,7750 242.525 440.210,47
27/5/2025 1,7600 0,00% 1,7750 1,7800 1,7200 41.149 72.243,70
26/5/2025 1,7600 5,39% 1,7000 1,7650 1,7000 61.224 105.681,39
23/5/2025 1,6700 -2,91% 1,7600 1,7800 1,5950 165.422 278.037,61
22/5/2025 1,7200 0,58% 1,7000 1,7400 1,6900 34.684 59.589,39
21/5/2025 1,7100 1,79% 1,6950 1,7400 1,6800 29.332 49.933,02
20/5/2025 1,6800 5,33% 1,5950 1,6800 1,5950 77.583 127.650,42
19/5/2025 1,5950 -2,15% 1,6250 1,6250 1,5950 10.332 16.613,60
16/5/2025 1,6300 -0,61% 1,6600 1,6600 1,6100 10.702 17.388,67
15/5/2025 1,6400 1,86% 1,6000 1,6500 1,6000 55.241 89.647,61
14/5/2025 1,6100 0,63% 1,6200 1,6200 1,5650 19.025 30.364,41
13/5/2025 1,6000 -0,31% 1,5950 1,6250 1,5800 10.245 16.397,99
12/5/2025 1,6050 2,23% 1,6300 1,6350 1,5950 80.841 130.273,52
09/5/2025 1,5700 3,97% 1,4900 1,5800 1,4900 55.610 86.465,74
08/5/2025 1,5100 -1,31% 1,5400 1,5400 1,5000 7.061 10.670,98
07/5/2025 1,5300 1,66% 1,5250 1,5350 1,4900 5.299 8.000,14
06/5/2025 1,5050 -1,63% 1,5100 1,5400 1,4800 12.278 18.368,70
05/5/2025 1,5300 0,99% 1,5200 1,5300 1,5000 17.977 27.307,73
02/5/2025 1,5150 1,00% 1,5000 1,5500 1,4600 33.835 50.702,12
30/4/2025 1,5000 0,00% 1,5400 1,5700 1,4900 32.842 50.472,46
29/4/2025 1,5000 1,35% 1,4800 1,5000 1,4450 5.273 7.784,21
28/4/2025 1,4800 -0,67% 1,4550 1,5200 1,4550 12.082 17.981,77
25/4/2025 1,4900 1,36% 1,4500 1,5000 1,4500 6.202 9.172,30
24/4/2025 1,4700 0,68% 1,4800 1,4800 1,4450 8.179 11.888,63
23/4/2025 1,4600 3,18% 1,4400 1,4650 1,4200 13.214 19.194,93
22/4/2025 1,4150 -1,39% 1,4300 1,4400 1,4000 6.642 9.425,01
17/4/2025 1,4350 0,00% 1,4400 1,4400 1,4000 3.052 4.390,80
16/4/2025 1,4350 -0,35% 1,4050 1,4350 1,3900 14.110 19.831,76
15/4/2025 1,4400 -0,35% 1,4500 1,4600 1,4150 5.027 7.143,27
14/4/2025 1,4450 9,06% 1,3450 1,4500 1,3450 28.436 39.870,23
11/4/2025 1,3250 0,38% 1,2750 1,3350 1,2750 6.062 7.882,00
10/4/2025 1,3200 7,32% 1,3500 1,3500 1,2550 31.580 41.036,08
09/4/2025 1,2300 -2,77% 1,2050 1,2550 1,2050 27.800 33.918,87
08/4/2025 1,2650 4,12% 1,2700 1,3000 1,2250 53.179 67.078,46
07/4/2025 1,2150 -11,64% 1,1100 1,2750 1,1100 105.981 127.665,85
04/4/2025 1,3750 -4,84% 1,4050 1,4400 1,3500 61.354 84.457,06
03/4/2025 1,4450 -0,69% 1,4250 1,4800 1,4200 15.128 21.794,30
02/4/2025 1,4550 -0,34% 1,4800 1,4800 1,4300 19.317 28.052,92
01/4/2025 1,4600 0,69% 1,4850 1,4900 1,4600 16.104 23.656,15
31/3/2025 1,4500 -3,65% 1,4800 1,4800 1,4450 21.226 30.835,14
28/3/2025 1,5050 -0,99% 1,5250 1,5250 1,4800 13.765 20.584,48
27/3/2025 1,5200 0,00% 1,5250 1,5300 1,5000 26.049 39.148,77
26/3/2025 1,5200 -1,30% 1,5050 1,5500 1,4900 26.850 40.692,99
24/3/2025 1,5400 0,98% 1,4750 1,5400 1,4750 10.959 16.708,36
21/3/2025 1,5250 -0,65% 1,5350 1,5350 1,4900 10.995 16.621,37
20/3/2025 1,5350 1,99% 1,4800 1,5350 1,4800 19.083 28.762,15
19/3/2025 1,5050 2,03% 1,4950 1,5100 1,4600 30.256 45.097,72
18/3/2025 1,4750 1,03% 1,4950 1,5000 1,4600 27.483 40.387,00
17/3/2025 1,4600 -0,68% 1,4500 1,4950 1,4400 36.480 53.328,70
14/3/2025 1,4700 0,68% 1,4650 1,4750 1,4400 20.426 29.696,77
13/3/2025 1,4600 0,69% 1,4700 1,4700 1,4300 27.266 39.499,21
12/3/2025 1,4500 1,05% 1,4400 1,4800 1,4350 18.418 26.887,06
11/3/2025 1,4350 -1,71% 1,4700 1,4700 1,4300 20.798 29.952,95
10/3/2025 1,4600 -1,68% 1,4900 1,4900 1,4600 7.253 10.621,83
07/3/2025 1,4850 0,00% 1,4800 1,4900 1,4650 16.344 24.122,38
06/3/2025 1,4850 0,34% 1,4800 1,5000 1,4600 14.200 20.973,35
05/3/2025 1,4800 1,02% 1,4600 1,5100 1,4600 25.363 37.644,22
04/3/2025 1,4650 -1,68% 1,4900 1,4900 1,4550 11.854 17.395,09
28/2/2025 1,4900 0,68% 1,4950 1,5050 1,4650 12.009 17.879,51
27/2/2025 1,4800 -1,66% 1,4900 1,4900 1,4550 19.670 28.927,10
26/2/2025 1,5050 -0,66% 1,4850 1,5400 1,4800 10.597 16.012,06
25/2/2025 1,5150 -0,98% 1,5100 1,5200 1,5000 22.880 34.502,42
24/2/2025 1,5300 -1,29% 1,5850 1,5850 1,5150 21.436 32.983,69
21/2/2025 1,5500 -0,64% 1,5700 1,5850 1,5500 26.895 42.010,55
20/2/2025 1,5600 0,32% 1,5900 1,6000 1,5600 93.107 147.169,87
19/2/2025 1,5550 -1,27% 1,5700 1,5800 1,5250 44.057 68.564,90
18/2/2025 1,5750 1,94% 1,5550 1,5750 1,5450 44.744 69.927,38
17/2/2025 1,5450 0,98% 1,5350 1,5500 1,5050 28.001 42.928,55
14/2/2025 1,5300 0,99% 1,5250 1,5350 1,4900 25.070 37.934,35
13/2/2025 1,5150 1,68% 1,4700 1,5250 1,4450 36.594 55.003,87
12/2/2025 1,4900 -0,33% 1,4950 1,5050 1,4600 3.619 5.344,66
11/2/2025 1,4950 1,01% 1,5000 1,5000 1,4500 10.424 15.271,11
10/2/2025 1,4800 0,00% 1,5100 1,5100 1,4550 8.051 11.924,51
07/2/2025 1,4800 -0,67% 1,4900 1,5100 1,4750 1.717 2.540,84
06/2/2025 1,4900 1,36% 1,4400 1,4950 1,4400 22.243 32.879,51
05/2/2025 1,4700 0,34% 1,4750 1,4800 1,4250 11.906 17.185,24
04/2/2025 1,4650 0,69% 1,4850 1,4850 1,4250 12.874 18.707,46
03/2/2025 1,4550 -4,59% 1,4800 1,5000 1,4250 49.990 72.905,22
31/1/2025 1,5250 0,33% 1,5400 1,5500 1,4900 10.583 16.048,53
30/1/2025 1,5200 0,33% 1,4850 1,5250 1,4850 10.656 16.081,20
29/1/2025 1,5150 -1,62% 1,5100 1,5400 1,4900 35.217 53.264,52
28/1/2025 1,5400 0,00% 1,5150 1,5600 1,5050 10.826 16.485,72
27/1/2025 1,5400 -0,32% 1,5350 1,5450 1,5000 33.865 51.456,53
24/1/2025 1,5450 -2,22% 1,5600 1,5800 1,5450 14.607 22.719,30
23/1/2025 1,5800 -0,32% 1,5900 1,5900 1,5500 6.147 9.583,51
22/1/2025 1,5850 0,32% 1,5450 1,5900 1,5450 17.239 26.907,71
21/1/2025 1,5800 0,00% 1,5500 1,5900 1,5400 4.750 7.446,95
20/1/2025 1,5800 1,28% 1,5600 1,5800 1,5400 6.135 9.601,57
17/1/2025 1,5600 0,00% 1,5600 1,5750 1,5350 7.439 11.554,96
16/1/2025 1,5600 -1,27% 1,5900 1,6000 1,5400 21.085 32.926,31
15/1/2025 1,5800 1,28% 1,6000 1,6000 1,5400 11.875 18.761,42
14/1/2025 1,5600 -1,27% 1,6250 1,6250 1,5500 11.686 18.268,54
13/1/2025 1,5800 -1,25% 1,6000 1,6000 1,5500 10.803 16.991,65
10/1/2025 1,6000 -1,84% 1,6500 1,6500 1,6000 37.633 61.503,89
09/1/2025 1,6300 0,31% 1,5850 1,6350 1,5850 11.478 18.494,35
08/1/2025 1,6250 0,00% 1,5900 1,6300 1,5900 9.040 14.577,68
07/1/2025 1,6250 0,00% 1,6300 1,6350 1,5800 15.900 25.500,82
03/1/2025 1,6250 0,62% 1,6250 1,6300 1,5700 16.129 25.871,05
02/1/2025 1,6150 1,25% 1,6150 1,6150 1,5700 12.127 19.310,12
31/12/2024 1,5950 0,63% 1,6150 1,6150 1,5800 1.109 1.769,42
30/12/2024 1,5850 -1,55% 1,6250 1,6250 1,5750 7.551 11.962,00
27/12/2024 1,6100 0,63% 1,6300 1,6300 1,5900 1.643 2.623,35
24/12/2024 1,6000 0,00% 1,6100 1,6200 1,5650 19.745 31.598,89
23/12/2024 1,6000 0,00% 1,6100 1,6200 1,5650 19.745 31.598,89
20/12/2024 1,6000 -0,62% 1,6200 1,6200 1,5650 7.304 11.625,18
19/12/2024 1,6100 1,58% 1,5400 1,6150 1,5400 29.607 46.575,16
18/12/2024 1,5850 4,28% 1,5550 1,5950 1,5400 54.153 84.959,43
17/12/2024 1,5200 2,70% 1,4900 1,5250 1,4600 14.353 21.462,58
16/12/2024 1,4800 0,00% 1,4800 1,4800 1,4550 12.764 18.716,16
13/12/2024 1,4800 1,37% 1,4550 1,4800 1,4400 11.980 17.458,32
12/12/2024 1,4600 0,34% 1,4650 1,4700 1,4300 5.644 8.192,13
11/12/2024 1,4550 0,34% 1,4550 1,4550 1,4300 3.360 4.857,59
10/12/2024 1,4500 -0,68% 1,4250 1,4600 1,4250 7.641 11.070,98
09/12/2024 1,4600 2,82% 1,4200 1,4600 1,4150 18.281 26.294,72
06/12/2024 1,4200 -0,70% 1,4050 1,4400 1,4000 9.787 13.806,96
05/12/2024 1,4300 2,14% 1,3700 1,4550 1,3700 15.914 22.573,01
04/12/2024 1,4000 -2,10% 1,4200 1,4400 1,3900 8.267 11.647,50
03/12/2024 1,4300 2,51% 1,4450 1,4450 1,4100 2.946 4.197,89
02/12/2024 1,3950 1,45% 1,4000 1,4100 1,3800 4.954 6.896,45
29/11/2024 1,3750 -3,51% 1,3900 1,4300 1,3750 5.347 7.405,27
28/11/2024 1,4250 1,79% 1,3750 1,4300 1,3750 3.308 4.669,82
27/11/2024 1,4000 0,00% 1,3800 1,4200 1,3650 3.902 5.416,77
26/11/2024 1,4000 1,45% 1,3800 1,4200 1,3500 12.014 16.667,68
25/11/2024 1,3800 1,10% 1,3900 1,3900 1,3550 13.235 18.147,43
22/11/2024 1,3650 -0,73% 1,3500 1,3850 1,3350 20.810 28.182,01
21/11/2024 1,3750 1,10% 1,3350 1,3800 1,3300 26.740 36.156,20
20/11/2024 1,3600 -0,37% 1,3600 1,4000 1,3250 45.943 62.149,53
19/11/2024 1,3650 -6,19% 1,4550 1,4550 1,3050 82.482 112.760,77
18/11/2024 1,4550 -2,35% 1,4600 1,4700 1,4300 18.498 26.770,15
15/11/2024 1,4900 -1,97% 1,4900 1,5350 1,4750 3.923 5.871,97
14/11/2024 1,5200 0,33% 1,5250 1,5250 1,5050 4.658 7.057,64
13/11/2024 1,5150 2,02% 1,4850 1,5150 1,4500 10.652 15.913,21
12/11/2024 1,4850 0,68% 1,5000 1,5100 1,4450 14.259 20.870,48
11/11/2024 1,4750 0,00% 1,4800 1,4800 1,4300 11.935 17.302,72
08/11/2024 1,4750 1,72% 1,4700 1,4800 1,4300 11.768 17.144,10
07/11/2024 1,4500 -3,01% 1,4700 1,4850 1,4500 12.252 17.897,21
06/11/2024 1,4950 0,67% 1,4800 1,5350 1,4600 23.675 35.797,04
05/11/2024 1,4850 0,68% 1,4700 1,4850 1,4550 7.631 11.224,62
04/11/2024 1,4750 -0,34% 1,4600 1,5050 1,4600 3.867 5.701,23
01/11/2024 1,4800 3,50% 1,4600 1,4900 1,4200 16.741 24.255,84
31/10/2024 1,4300 -2,05% 1,4300 1,4700 1,4250 22.248 31.999,08
30/10/2024 1,4600 -4,26% 1,5500 1,5500 1,4400 37.223 54.554,16
29/10/2024 1,5250 -0,33% 1,5300 1,5700 1,5050 7.476 11.514,20
25/10/2024 1,5300 0,66% 1,5000 1,5300 1,4800 12.611 18.859,89
24/10/2024 1,5200 -2,88% 1,5250 1,5400 1,4900 15.863 24.036,99
23/10/2024 1,5650 0,97% 1,5500 1,5800 1,5000 16.433 25.082,52
22/10/2024 1,5500 -3,13% 1,5700 1,5750 1,5250 16.995 26.302,77
21/10/2024 1,6000 -0,93% 1,5900 1,6400 1,5750 6.533 10.418,13
18/10/2024 1,6150 0,94% 1,6100 1,6500 1,5900 27.178 44.096,38
17/10/2024 1,6000 7,38% 1,5000 1,6000 1,5000 28.682 44.951,42
16/10/2024 1,4900 0,34% 1,4900 1,5000 1,4700 7.511 11.177,76
15/10/2024 1,4850 0,34% 1,4800 1,5200 1,4600 12.956 19.196,05
14/10/2024 1,4800 0,00% 1,4800 1,5000 1,4500 32.558 47.824,43
11/10/2024 1,4800 -1,99% 1,5250 1,5250 1,4600 38.039 56.374,97
10/10/2024 1,5100 -1,63% 1,5150 1,5400 1,5050 7.734 11.753,96
09/10/2024 1,5350 0,99% 1,5550 1,5600 1,5000 9.914 15.001,09
08/10/2024 1,5200 0,00% 1,5000 1,5300 1,5000 8.383 12.687,24
07/10/2024 1,5200 -0,65% 1,5300 1,5650 1,5000 13.620 20.642,40
04/10/2024 1,5300 0,00% 1,5700 1,5700 1,5100 33.072 50.596,91
03/10/2024 1,5300 -1,92% 1,5350 1,5750 1,5300 37.191 57.575,30
02/10/2024 1,5600 0,00% 1,5450 1,5750 1,5300 35.561 54.979,90