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

ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)

2,3600€

0,0000 (0,00 %)
  • Άνοιγμα 2,3600
  • Υψηλό 2,3800
  • Χαμηλό 2,3600
  • Όγκος 950
  • Τζίρος 2.248 €
  • Πράξεις 10
  • Αγοραστές 2,3600 x 50
  • Πωλητές 2,3800 x 100
  • Κεφαλαιοποίηση 14.927.000 €
  • Υψηλό Εβδ. 2,4600
  • Υψηλό Μήνα 2,4600
  • Υψηλό 52 εβδ. 2,6200
  • Χαμηλό Εβδ. 2,3600
  • Χαμηλό Μήνα 2,2200
  • Χαμηλό 52 εβδ. 1,9700
  • Αρ. Μετοχών 6.325.000

Ιστορικά κλεισίματα μετοχής βοσυσ

/finance/exporthistorycloses?symbol=%CE%B2%CE%BF%CF%83%CF%85%CF%83&key=-661412247
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 2,3600 -1,67% 2,4000 2,4000 2,3400 1.805 4.294,90
12/12/2025 2,4000 -0,83% 2,4000 2,4200 2,3400 2.275 5.399,40
11/12/2025 2,4200 -1,63% 2,4400 2,4600 2,4000 3.709 9.000,52
10/12/2025 2,4600 6,03% 2,3200 2,5000 2,3200 18.064 43.786,30
09/12/2025 2,3200 1,75% 2,3000 2,3600 2,3000 6.134 14.288,94
08/12/2025 2,2800 0,00% 2,4200 2,4200 2,2800 4.523 10.688,54
05/12/2025 2,2800 0,88% 2,2800 2,3400 2,2800 1.631 3.742,40
04/12/2025 2,2600 0,89% 2,2400 2,3000 2,2400 1.878 4.256,72
03/12/2025 2,2400 0,90% 2,2400 2,2600 2,2200 2.340 5.240,84
02/12/2025 2,2200 -2,63% 2,2800 2,2800 2,2000 3.679 8.214,02
01/12/2025 2,2800 0,00% 2,2800 2,3000 2,2800 1.650 3.771,00
28/11/2025 2,2800 0,88% 2,2600 2,2800 2,2600 2.300 5.224,00
27/11/2025 2,2600 -0,88% 2,2800 2,2800 2,2600 2.200 5.004,00
26/11/2025 2,2800 0,88% 2,2800 2,3200 2,2600 2.984 6.808,06
25/11/2025 2,2600 0,00% 2,2600 2,2600 2,2600 1.444 3.263,44
24/11/2025 2,2600 0,89% 2,2600 2,2600 2,2400 1.266 2.849,84
21/11/2025 2,2400 -0,88% 2,2600 2,2600 2,2400 2.000 4.492,00
20/11/2025 2,2600 -0,88% 2,2800 2,2800 2,2400 710 1.606,80
19/11/2025 2,2800 0,88% 2,2800 2,3000 2,2600 1.100 2.508,00
18/11/2025 2,2600 0,00% 2,2600 2,3000 2,2600 2.335 5.289,10
17/11/2025 2,2600 -0,88% 2,2800 2,2800 2,2600 850 1.932,00
14/11/2025 2,2800 -1,72% 2,3400 2,3400 2,2600 893 2.041,14
13/11/2025 2,3200 2,65% 2,2800 2,3200 2,2800 1.893 4.365,90
12/11/2025 2,2600 -0,88% 2,2800 2,2800 2,2000 1.678 3.730,26
11/11/2025 2,2800 2,70% 2,2800 2,3200 2,2600 4.105 9.462,56
10/11/2025 2,2200 -0,89% 2,3000 2,3000 2,2200 1.100 2.480,00
07/11/2025 2,2400 0,00% 2,2800 2,3000 2,1800 3.270 7.311,04
06/11/2025 2,2400 0,90% 2,2200 2,2600 2,2000 4.574 10.270,18
05/11/2025 2,2200 1,83% 2,1800 2,2400 2,1400 6.304 13.816,58
04/11/2025 2,1800 0,00% 2,2000 2,2000 2,1400 1.075 2.336,50
03/11/2025 2,1800 0,93% 2,1800 2,2000 2,1600 1.429 3.113,22
31/10/2025 2,1600 0,00% 2,1400 2,1800 2,1000 1.967 4.235,36
30/10/2025 2,1600 0,00% 2,1600 2,2200 2,1200 6.045 13.085,56
29/10/2025 2,1600 0,93% 2,1600 2,1600 2,1000 2.195 4.668,30
27/10/2025 2,1400 1,90% 2,1000 2,1400 2,1000 3.570 7.551,40
24/10/2025 2,1000 0,96% 2,1000 2,1200 2,0800 963 2.021,72
23/10/2025 2,0800 0,00% 2,0800 2,1200 2,0800 2.101 4.393,20
22/10/2025 2,0800 0,00% 2,0800 2,0800 2,0400 1.470 3.030,00
21/10/2025 2,0800 1,96% 2,0600 2,1200 2,0400 4.371 9.025,68
20/10/2025 2,0400 -0,97% 2,0800 2,0800 2,0000 3.299 6.684,96
17/10/2025 2,0600 0,98% 2,0200 2,0600 2,0000 6.835 13.823,76
16/10/2025 2,0400 -5,56% 2,1600 2,1600 2,0000 9.077 18.560,28
15/10/2025 2,1600 -0,92% 2,1800 2,1800 2,1400 690 1.490,40
14/10/2025 2,1800 0,00% 2,2000 2,2600 2,1600 4.946 10.925,74
13/10/2025 2,1800 0,00% 2,1800 2,2000 2,1800 1.660 3.624,80
10/10/2025 2,1800 0,00% 2,1800 2,1800 2,1600 1.800 3.914,00
09/10/2025 2,1800 -0,91% 2,2000 2,2000 2,1800 1.200 2.634,00
08/10/2025 2,2000 -0,90% 2,2600 2,2600 2,2000 1.708 3.782,08
07/10/2025 2,2200 -0,89% 2,2400 2,3200 2,2000 3.684 8.240,12
06/10/2025 2,2400 -0,88% 2,2600 2,2600 2,2200 2.336 5.249,32
03/10/2025 2,2600 -1,74% 2,2600 2,3000 2,2400 2.274 5.147,92
02/10/2025 2,3000 -0,86% 2,3200 2,3400 2,2800 1.182 2.723,60
01/10/2025 2,3200 5,45% 2,2400 2,3200 2,2400 3.880 8.827,60
30/9/2025 2,2000 -10,57% 2,4200 2,4200 2,2000 15.768 35.807,60
29/9/2025 2,4600 -6,11% 2,5000 2,5200 2,4200 5.961 14.648,76
26/9/2025 2,6200 0,77% 2,7000 2,7200 2,5200 3.500 9.197,30
25/9/2025 2,6000 0,78% 2,5400 2,6000 2,5400 2.500 6.469,24
24/9/2025 2,5800 0,00% 2,5800 2,5800 2,5800 ,00
23/9/2025 2,5800 3,20% 2,5800 2,5800 2,3800 750 1.855,70
22/9/2025 2,5000 -3,85% 2,5800 2,6000 2,5000 2.221 5.654,16
19/9/2025 2,6000 4,00% 2,5400 2,6000 2,5200 6.088 15.583,18
18/9/2025 2,5000 5,04% 2,4600 2,5000 2,4000 4.972 12.228,22
17/9/2025 2,3800 -0,83% 2,4800 2,4800 2,3200 2.346 5.534,02
16/9/2025 2,4000 -3,23% 2,4000 2,5000 2,3400 4.520 10.819,20
15/9/2025 2,4800 0,00% 2,4800 2,4800 2,4800 ,00
12/9/2025 2,4800 1,64% 2,5000 2,5000 2,4600 2.250 5.589,34
11/9/2025 2,4400 2,52% 2,3800 2,4800 2,3800 1.093 2.685,82
10/9/2025 2,3800 -0,83% 2,4600 2,4600 2,3800 5.317 13.220,74
09/9/2025 2,4000 -0,83% 2,4000 2,4600 2,4000 550 1.324,60
08/9/2025 2,4200 4,31% 2,2800 2,4200 2,2600 5.910 13.608,60
05/9/2025 2,3200 -7,94% 2,3200 2,3200 2,3200 532 1.234,24
04/9/2025 2,5200 0,00% 2,5200 2,5200 2,5200 ,00
03/9/2025 2,5200 4,13% 2,5000 2,5200 2,5000 815 2.045,80
02/9/2025 2,4200 1,68% 2,4800 2,5200 2,3400 1.100 2.654,68
01/9/2025 2,3800 -0,83% 2,3600 2,4600 2,3600 1.755 4.180,30
29/8/2025 2,4000 0,84% 2,3800 2,5200 2,3800 3.335 8.020,80
28/8/2025 2,3800 -1,65% 2,4400 2,4600 2,3400 2.007 4.776,52
27/8/2025 2,4200 1,68% 2,4400 2,4800 2,3600 3.279 7.936,06
26/8/2025 2,3800 -5,56% 2,3800 2,3800 2,3800 780 1.856,40
25/8/2025 2,5200 2,44% 2,5200 2,5200 2,5200 265 667,80
22/8/2025 2,4600 5,13% 2,4000 2,5000 2,4000 1.480 3.651,40
21/8/2025 2,3400 2,63% 2,3000 2,4800 2,3000 1.113 2.604,36
20/8/2025 2,2800 -0,87% 2,3000 2,3200 2,2800 667 1.531,94
19/8/2025 2,3000 3,60% 2,2400 2,3200 2,2200 2.564 5.779,24
18/8/2025 2,2200 -0,89% 2,2200 2,2800 2,2200 2.219 4.946,60
14/8/2025 2,2400 -2,61% 2,2400 2,2800 2,2400 1.243 2.792,56
13/8/2025 2,3000 0,00% 2,2800 2,3200 2,2400 2.119 4.814,72
12/8/2025 2,3000 1,77% 2,3000 2,3000 2,3000 8 18,40
11/8/2025 2,2600 -0,88% 2,2200 2,2800 2,2200 1.850 4.114,98
08/8/2025 2,2800 2,70% 2,3000 2,3000 2,2200 182 416,44
07/8/2025 2,2200 -3,48% 2,2400 2,2400 2,2200 675 1.500,50
06/8/2025 2,3000 0,88% 2,3000 2,3200 2,3000 1.100 2.537,16
05/8/2025 2,2800 0,88% 2,2000 2,2800 2,1600 1.315 2.878,48
04/8/2025 2,2600 0,89% 2,1800 2,2600 2,1800 1.467 3.304,38
01/8/2025 2,2400 -2,61% 2,2400 2,2400 2,2400 50 112,00
31/7/2025 2,3000 0,00% 2,3000 2,3200 2,2600 2.100 4.838,00
30/7/2025 2,3000 3,60% 2,2000 2,3000 2,2000 789 1.754,06
29/7/2025 2,2200 -3,48% 2,2200 2,2200 2,2200 250 555,00
28/7/2025 2,3000 -1,71% 2,3000 2,3000 2,2200 4.750 10.684,00
25/7/2025 2,3400 -3,31% 2,2600 2,3400 2,2200 2.565 5.816,66
24/7/2025 2,4200 0,00% 2,4600 2,4800 2,4200 475 1.162,50
23/7/2025 2,4200 -0,82% 2,4400 2,4400 2,4000 1.125 2.725,00
22/7/2025 2,4400 1,67% 2,4200 2,4600 2,3200 7.701 18.556,74
21/7/2025 2,4000 0,84% 2,3800 2,4400 2,3800 6.795 16.338,80
18/7/2025 2,3800 3,48% 2,3600 2,3800 2,2800 4.026 9.442,18
17/7/2025 2,3000 0,88% 2,3000 2,3200 2,2800 6.900 15.839,04
16/7/2025 2,2800 0,88% 2,2800 2,3000 2,2600 8.172 18.617,04
15/7/2025 2,2600 2,73% 2,2000 2,2600 2,2000 3.750 8.407,30
14/7/2025 2,2000 -0,90% 2,2000 2,2400 2,2000 4.600 10.138,08
11/7/2025 2,2200 1,83% 2,2000 2,2200 2,2000 3.900 8.626,96
10/7/2025 2,1800 3,81% 2,1600 2,2000 2,1400 3.685 8.042,52
09/7/2025 2,1000 1,94% 2,1000 2,1400 2,1000 3.879 8.203,86
08/7/2025 2,0600 -0,96% 2,0800 2,1000 2,0600 4.584 9.519,04
07/7/2025 2,0800 0,97% 2,0600 2,1000 2,0600 2.400 5.010,00
04/7/2025 2,0600 0,00% 2,0600 2,0600 2,0600 100 206,00
03/7/2025 2,0600 0,98% 2,0200 2,0600 2,0000 49.022 98.190,32
02/7/2025 2,0400 0,00% 2,0600 2,0600 2,0200 2.201 4.453,66
01/7/2025 2,0400 0,99% 2,0400 2,0400 2,0400 75 153,00
30/6/2025 2,0200 -1,94% 2,0600 2,0600 2,0000 792 1.601,52
27/6/2025 2,0600 0,00% 2,0600 2,0600 2,0200 681 1.396,26
26/6/2025 2,0600 1,98% 2,0400 2,0600 2,0400 317 649,90
25/6/2025 2,0200 -0,98% 2,0200 2,0400 1,9600 2.248 4.514,30
24/6/2025 2,0400 0,99% 2,0400 2,0400 2,0400 2 4,08
23/6/2025 2,0200 0,00% 2,0200 2,0200 2,0200 ,00
20/6/2025 2,0200 -2,88% 2,0200 2,0400 1,9600 2.242 4.410,76
19/6/2025 2,0800 0,97% 2,0800 2,0800 2,0200 7 14,50
18/6/2025 2,0600 1,98% 2,0400 2,0600 2,0400 1.505 3.070,26
17/6/2025 2,0200 2,54% 2,0000 2,0200 2,0000 791 1.596,54
16/6/2025 1,9700 -1,01% 1,9800 1,9900 1,9700 1.333 2.642,91
13/6/2025 1,9900 0,00% 2,0400 2,0400 1,9400 3.476 6.766,20
12/6/2025 1,9900 -2,45% 2,0000 2,0200 1,9400 5.782 11.419,56
11/6/2025 2,0400 -0,97% 2,0600 2,0600 2,0200 1.227 2.506,58
10/6/2025 2,0600 0,98% 2,0600 2,0600 2,0600 5 10,30
06/6/2025 2,0400 0,00% 2,0400 2,0800 2,0000 1.417 2.860,78
05/6/2025 2,0400 -0,97% 2,0200 2,0400 2,0000 4.412 8.840,70
04/6/2025 2,0600 -1,90% 2,0800 2,0800 2,0000 37.465 75.138,22
03/6/2025 2,1000 -4,55% 2,1800 2,2000 2,0800 1.890 3.989,26
02/6/2025 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
30/5/2025 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
29/5/2025 2,2000 1,85% 2,1800 2,2000 2,1800 311 681,10
28/5/2025 2,1600 -1,82% 2,1600 2,1600 2,1600 505 1.090,80
27/5/2025 2,2000 0,92% 2,1800 2,2000 2,1800 158 346,84
26/5/2025 2,1800 0,00% 2,1800 2,1800 2,1800 ,00
23/5/2025 2,1800 0,93% 2,1600 2,1800 2,0600 1.047 2.223,46
22/5/2025 2,1600 0,93% 2,1600 2,1600 2,1600 5 10,80
21/5/2025 2,1400 0,00% 2,1000 2,1600 2,1000 309 658,54
20/5/2025 2,1400 0,00% 2,1400 2,1400 2,1400 ,00
19/5/2025 2,1400 0,00% 2,1400 2,1400 2,1400 ,00
16/5/2025 2,1400 0,00% 2,1400 2,1400 2,1400 ,00
15/5/2025 2,1400 -0,93% 2,1400 2,1400 2,1200 106 226,52
14/5/2025 2,1600 0,00% 2,1000 2,1600 2,1000 1.021 2.145,36
13/5/2025 2,1600 2,86% 2,1600 2,1600 2,1600 10 21,60
12/5/2025 2,1000 0,00% 2,1600 2,1600 2,1000 215 452,10
09/5/2025 2,1000 0,96% 2,1200 2,1200 2,0800 766 1.603,68
08/5/2025 2,0800 -0,95% 2,0800 2,0800 2,0400 3.426 7.075,30
07/5/2025 2,1000 1,94% 2,0800 2,1400 2,0800 1.502 3.155,78
06/5/2025 2,0600 -0,96% 2,0600 2,0600 2,0600 10 20,60
05/5/2025 2,0800 2,97% 2,0200 2,0800 2,0200 160 327,10
02/5/2025 2,0200 -3,81% 2,1200 2,1200 2,0000 8.014 16.140,06
30/4/2025 2,1000 -2,78% 2,0600 2,1000 2,0000 9.612 19.747,32
29/4/2025 2,1600 -2,70% 2,1600 2,2200 2,1000 2.475 5.285,00
28/4/2025 2,2200 0,00% 2,2200 2,2200 2,2200 ,00
25/4/2025 2,2200 0,00% 2,2200 2,2200 2,2200 2 4,44
24/4/2025 2,2200 0,00% 2,2200 2,2200 2,2200 ,00
23/4/2025 2,2200 0,00% 2,2200 2,2200 2,2200 206 457,32
22/4/2025 2,2200 0,91% 2,1800 2,2200 2,1800 5.940 12.954,38
17/4/2025 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
16/4/2025 2,2000 -1,79% 2,2000 2,2000 2,2000 25 55,00
15/4/2025 2,2400 0,00% 2,2400 2,2400 2,2400 ,00
14/4/2025 2,2400 0,00% 2,2400 2,2400 2,2400 ,00
11/4/2025 2,2400 1,82% 2,1000 2,2400 2,0800 10.146 21.549,40
10/4/2025 2,2000 2,80% 2,2400 2,3000 2,1600 1.378 3.032,52
09/4/2025 2,1400 -9,32% 2,1400 2,1400 2,1400 495 1.059,30
08/4/2025 2,3600 7,27% 2,3600 2,3600 2,3600 250 590,00
07/4/2025 2,2000 -2,65% 2,0800 2,2000 2,0600 222 462,70
04/4/2025 2,2600 -1,74% 2,2400 2,2600 2,2200 5.626 12.588,42
03/4/2025 2,3000 -0,86% 2,3000 2,3000 2,2400 206 473,74
02/4/2025 2,3200 0,00% 2,3200 2,3200 2,3200 ,00
01/4/2025 2,3200 0,00% 2,3200 2,3200 2,3200 ,00
31/3/2025 2,3200 0,00% 2,3200 2,3200 2,3200 ,00
28/3/2025 2,3200 0,00% 2,3200 2,3200 2,3200 ,00
27/3/2025 2,3200 0,00% 2,3200 2,3200 2,3200 ,00
26/3/2025 2,3200 0,87% 2,2600 2,3200 2,2600 2.004 4.607,28
24/3/2025 2,3000 -2,54% 2,3000 2,3000 2,3000 530 1.219,00
21/3/2025 2,3600 0,85% 2,3600 2,3600 2,3600 1.000 2.360,00
20/3/2025 2,3400 0,00% 2,3400 2,3400 2,3400 ,00
19/3/2025 2,3400 0,00% 2,3400 2,3400 2,3400 ,00
18/3/2025 2,3400 -0,85% 2,3600 2,3600 2,3000 298 695,44
17/3/2025 2,3600 0,00% 2,3600 2,3600 2,3600 ,00
14/3/2025 2,3600 0,00% 2,3000 2,3800 2,3000 200 472,06
13/3/2025 2,3600 2,61% 2,3200 2,3800 2,3200 300 708,00
12/3/2025 2,3000 -4,96% 2,3600 2,3600 2,3000 70 162,20
11/3/2025 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
10/3/2025 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
07/3/2025 2,4200 0,00% 2,4200 2,4200 2,4200 5 12,10
06/3/2025 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
05/3/2025 2,4200 1,68% 2,4200 2,4200 2,4200 6 14,52
04/3/2025 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
28/2/2025 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
27/2/2025 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
26/2/2025 2,3800 0,85% 2,4000 2,4000 2,3600 1.773 4.208,40
25/2/2025 2,3600 -4,07% 2,3600 2,3600 2,3600 1.500 3.540,00
24/2/2025 2,4600 -0,81% 2,4600 2,4600 2,4600 200 492,00
21/2/2025 2,4800 3,33% 2,4200 2,5000 2,4200 4.420 10.936,70
20/2/2025 2,4000 -1,64% 2,4000 2,4200 2,4000 25.439 61.073,80
19/2/2025 2,4400 3,39% 2,2200 2,4400 2,2200 905 2.025,42
18/2/2025 2,3600 0,00% 2,3600 2,3600 2,3600 100 236,00
17/2/2025 2,3600 0,00% 2,3600 2,3600 2,3600 ,00
14/2/2025 2,3600 0,00% 2,3600 2,3600 2,3600 ,00
13/2/2025 2,3600 0,00% 2,3600 2,3600 2,3600 ,00
12/2/2025 2,3600 0,00% 2,3600 2,3600 2,3600 ,00
11/2/2025 2,3600 0,00% 2,3600 2,3600 2,3600 ,00
10/2/2025 2,3600 0,00% 2,3600 2,3600 2,3600 ,00
07/2/2025 2,3600 0,85% 2,3400 2,3600 2,3400 200 470,20
06/2/2025 2,3400 2,63% 2,2600 2,4000 2,2400 1.550 3.520,46
05/2/2025 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
04/2/2025 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
03/2/2025 2,2800 -4,20% 2,2800 2,3800 2,2800 55 125,90
31/1/2025 2,3800 1,71% 2,3400 2,4000 2,3400 2.755 6.533,42
30/1/2025 2,3400 5,41% 2,4000 2,4000 2,3000 1.541 3.624,66
29/1/2025 2,2200 -4,31% 2,2400 2,3000 2,1800 3.850 8.532,68
28/1/2025 2,3200 0,00% 2,3200 2,3200 2,3200 ,00
27/1/2025 2,3200 0,00% 2,3200 2,3200 2,3200 ,00
24/1/2025 2,3200 -3,33% 2,3400 2,3400 2,2600 2.086 4.780,44
23/1/2025 2,4000 2,56% 2,3800 2,4000 2,3600 2.182 5.217,16
22/1/2025 2,3400 3,54% 2,3000 2,3800 2,3000 7.662 17.880,98
21/1/2025 2,2600 -1,74% 2,3000 2,4400 2,2600 6.349 14.861,64
20/1/2025 2,3000 5,50% 2,2400 2,3200 2,2400 327 744,36
17/1/2025 2,1800 0,00% 2,1800 2,1800 2,1800 ,00
16/1/2025 2,1800 -0,91% 2,1800 2,1800 2,1800 1.500 3.270,00
15/1/2025 2,2000 0,00% 2,1600 2,2800 2,1600 626 1.373,42
14/1/2025 2,2000 -1,79% 2,3200 2,3400 2,2000 2.180 4.816,20
13/1/2025 2,2400 -0,88% 2,2400 2,2600 2,2400 3.185 7.139,40
10/1/2025 2,2600 0,00% 2,2600 2,2600 2,2600 250 565,00
09/1/2025 2,2600 -1,74% 2,2800 2,2800 2,2600 384 871,52
08/1/2025 2,3000 0,00% 2,3000 2,3000 2,3000 63 144,90
07/1/2025 2,3000 2,68% 2,3000 2,3200 2,3000 378 870,90
03/1/2025 2,2400 0,00% 2,2400 2,2400 2,2400 ,00
02/1/2025 2,2400 1,82% 2,1600 2,2600 2,1600 1.142 2.545,44
31/12/2024 2,2000 0,00% 2,2600 2,2600 2,2600 200 452,00
30/12/2024 2,2000 0,00% 2,2600 2,2800 2,2600 170 386,00
27/12/2024 2,2000 0,92% 2,3000 2,3200 2,1400 1.777 3.921,08
24/12/2024 2,1800 0,00% 2,1800 2,1800 2,1800 ,00
23/12/2024 2,1800 0,00% 2,1800 2,1800 2,1800 ,00
20/12/2024 2,1800 0,00% 2,1800 2,1800 2,1800 ,00
19/12/2024 2,1800 0,00% 2,1800 2,1800 2,1800 50 109,00
18/12/2024 2,1800 0,00% 2,1800 2,1800 2,1800 ,00
17/12/2024 2,1800 0,00% 2,1800 2,1800 2,1800 ,00
16/12/2024 2,1800 0,00% 2,1800 2,1800 2,1800 ,00
13/12/2024 2,1800 0,00% 2,1800 2,1800 2,1800 ,00
12/12/2024 2,1800 0,00% 2,2200 2,2400 2,2200 200 446,00
11/12/2024 2,1800 0,00% 2,1800 2,1800 2,1800 ,00
10/12/2024 2,1800 0,00% 2,2000 2,2000 2,2000 167 367,40
09/12/2024 2,1800 1,87% 2,1800 2,2200 2,1800 5.160 11.254,80
06/12/2024 2,1400 0,00% 2,1200 2,1400 2,1000 2.539 5.349,52
05/12/2024 2,1400 0,00% 2,1400 2,1400 2,1400 ,00
04/12/2024 2,1400 1,90% 2,1400 2,1400 2,1400 989 2.116,46
03/12/2024 2,1000 0,00% 2,1000 2,1400 2,1000 380 799,40
02/12/2024 2,1000 -4,55% 2,1600 2,2000 2,1000 1.149 2.437,84
29/11/2024 2,2000 0,00% 2,2000 2,2000 2,2000 1.000 2.200,00
28/11/2024 2,2000 4,76% 2,1600 2,2200 2,1600 811 1.776,76
27/11/2024 2,1000 0,00% 2,1200 2,1200 2,1000 2.199 4.626,50
26/11/2024 2,1000 2,94% 2,1000 2,1000 2,0800 4.667 9.797,36
25/11/2024 2,0400 0,00% 2,0800 2,0800 2,0800 126 262,08
22/11/2024 2,0400 0,00% 2,0400 2,1000 2,0400 570 1.164,00
21/11/2024 2,0400 0,00% 2,0600 2,0800 2,0600 120 247,60
20/11/2024 2,0400 0,00% 2,1000 2,1000 2,1000 47 98,70
19/11/2024 2,0400 -2,86% 2,0400 2,0400 2,0400 550 1.122,00
18/11/2024 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
15/11/2024 2,1000 0,00% 2,1000 2,1000 2,1000 356 747,60
14/11/2024 2,1000 0,00% 2,1000 2,1000 2,1000 1.448 3.040,80
13/11/2024 2,1000 0,00% 2,1000 2,1000 2,0800 12.661 26.587,10
12/11/2024 2,1000 0,00% 2,1000 2,1000 2,1000 200 420,00
11/11/2024 2,1000 0,96% 2,1000 2,1600 2,1000 2.680 5.629,20
08/11/2024 2,0800 -0,95% 2,1000 2,1600 2,0800 9.497 19.927,42
07/11/2024 2,1000 -1,87% 2,1400 2,1400 2,1000 5.781 12.183,06
06/11/2024 2,1400 0,00% 2,1400 2,1400 2,1400 10 21,40
05/11/2024 2,1400 0,00% 2,1400 2,1400 2,1400 ,00
04/11/2024 2,1400 0,00% 2,2000 2,2000 2,1000 8.763 18.757,14
01/11/2024 2,1400 0,00% 2,2000 2,2400 2,2000 186 414,10
31/10/2024 2,1400 -2,73% 2,2000 2,2000 2,1400 1.250 2.710,00
30/10/2024 2,2000 0,00% 2,2000 2,2000 2,2000 115 253,00
29/10/2024 2,2000 0,00% 2,2800 2,3200 2,2800 165 381,20
25/10/2024 2,2000 0,00% 2,2600 2,2800 2,2000 1.362 3.019,98
24/10/2024 2,2000 0,00% 2,2000 2,2000 2,2000 1.550 3.410,00
23/10/2024 2,2000 -2,65% 2,2000 2,2000 2,2000 1.250 2.750,00
22/10/2024 2,2600 0,00% 2,2600 2,2600 2,2600 100 226,00
21/10/2024 2,2600 0,00% 2,2600 2,2600 2,2600 ,00
18/10/2024 2,2600 0,00% 2,2000 2,2400 2,2000 330 726,40
17/10/2024 2,2600 0,00% 2,2600 2,2600 2,2600 ,00
16/10/2024 2,2600 0,00% 2,2600 2,2600 2,2600 ,00
15/10/2024 2,2600 2,73% 2,2000 2,2600 2,2000 5.001 11.019,38
14/10/2024 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
11/10/2024 2,2000 1,85% 2,1600 2,2000 2,1600 972 2.120,32
10/10/2024 2,1600 0,00% 2,2200 2,2200 2,1600 520 1.124,40
09/10/2024 2,1600 0,00% 2,2400 2,2400 2,1400 3.547 7.648,72
08/10/2024 2,1600 -2,70% 2,2200 2,2200 2,1400 3.228 6.982,16
07/10/2024 2,2200 0,00% 2,2200 2,2200 2,2200 ,00
04/10/2024 2,2200 -2,63% 2,2600 2,2600 2,2000 3.743 8.287,60
03/10/2024 2,2800 0,00% 2,2800 2,2800 2,2800 ,00