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

Λιβύη: Η συμφωνία με την Τουρκία στερείται νομικής νομιμότητας, λέει ο πρόεδρος της Βουλής

Μικρές απώλειες και στάση αναμονής στη Wall

Ευρωπαίοι προς ΗΠΑ: Για τις εδαφικές παραχωρήσεις θα αποφασίσουν οι Ουκρανοί και μόνο μετά τις εγγυήσεις ασφαλείας

Χρηματιστήριο: Οριακά κέρδη με "χορηγία" Eurobank

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

BYTE COMPUTER ΑΒΕΕ (ΒΥΤΕ)

3,4950€

0,0000 (0,00 %)
  • Άνοιγμα 0,0000
  • Υψηλό 0,0000
  • Χαμηλό 0,0000
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση 55.276.951 €
  • Υψηλό Εβδ. 0,0000
  • Υψηλό Μήνα 0,0000
  • Υψηλό 52 εβδ. 20,9480
  • Χαμηλό Εβδ. 0,0000
  • Χαμηλό Μήνα 0,0000
  • Χαμηλό 52 εβδ. 0,1820
  • Αρ. Μετοχών 15.816.009

Ιστορικά κλεισίματα μετοχής βυτε

/finance/exporthistorycloses?symbol=%CE%B2%CF%85%CF%84%CE%B5&key=156329721
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
17/11/2022 3,4950 0,00% 3,4950 3,4950 3,4950 ,00
16/11/2022 3,4950 0,00% 3,4950 3,4950 3,4950 ,00
15/11/2022 3,4950 0,00% 3,4950 3,4950 3,4950 ,00
14/11/2022 3,4950 0,00% 3,4950 3,4950 3,4950 ,00
11/11/2022 3,4950 0,00% 3,4950 3,4950 3,4950 ,00
10/11/2022 3,4950 0,00% 3,4950 3,4950 3,4950 ,00
09/11/2022 3,4950 0,00% 3,4950 3,4950 3,4950 ,00
08/11/2022 3,4950 0,00% 3,4950 3,4950 3,4950 ,00
07/11/2022 3,4950 0,00% 3,4950 3,4950 3,4950 ,00
04/11/2022 3,4950 0,00% 3,4950 3,4950 3,4950 ,00
03/11/2022 3,4950 0,00% 3,4950 3,4950 3,4950 ,00
02/11/2022 3,4950 0,00% 3,4950 3,4950 3,4950 ,00
01/11/2022 3,4950 0,00% 3,4950 3,4950 3,4950 ,00
31/10/2022 3,4950 0,00% 3,4950 3,4950 3,4950 ,00
27/10/2022 3,4950 0,00% 3,4950 3,4950 3,4950 ,00
26/10/2022 3,4950 0,00% 3,4950 3,4950 3,4950 ,00
25/10/2022 3,4950 0,00% 3,4950 3,4950 3,4950 15.214 53.172,93
24/10/2022 3,4950 0,00% 3,4950 3,4950 3,4950 6.820 23.835,90
21/10/2022 3,4950 0,00% 3,4950 3,4950 3,4950 7.225 25.251,38
20/10/2022 3,4950 0,00% 3,4950 3,4950 3,4950 2.196 7.675,02
19/10/2022 3,4950 0,00% 3,4950 3,4950 3,4950 14.536 50.804,82
18/10/2022 3,4950 0,00% 3,4950 3,5600 3,4950 2.731 9.544,91
17/10/2022 3,4950 0,00% 3,4950 3,5700 3,4950 3.093 10.810,19
14/10/2022 3,4950 0,00% 3,4950 3,5500 3,4950 17.607 61.537,08
13/10/2022 3,4950 0,00% 3,4950 3,4950 3,4950 4.934 17.244,33
12/10/2022 3,4950 0,00% 3,4950 3,4950 3,4950 2.080 7.269,60
11/10/2022 3,4950 0,00% 3,4950 3,4950 3,4950 600 2.097,00
10/10/2022 3,4950 0,00% 3,4950 3,5000 3,4950 403 1.408,50
07/10/2022 3,4950 0,00% 3,4950 3,4950 3,4950 7.345 25.670,78
06/10/2022 3,4950 0,00% 3,4950 3,4950 3,4950 1.242 4.340,79
05/10/2022 3,4950 0,00% 3,4950 3,4950 3,4950 449 1.569,26
04/10/2022 3,4950 0,00% 3,4950 3,5000 3,4950 1.161 4.057,70
03/10/2022 3,4950 -0,29% 3,4950 3,4950 3,4950 7.920 27.680,40
30/9/2022 3,5050 0,29% 3,4950 3,5600 3,4950 5.130 17.980,85
29/9/2022 3,4950 0,00% 3,4950 3,4950 3,4950 9.760 34.111,20
28/9/2022 3,4950 0,00% 3,4950 3,4950 3,4950 59.749 208.822,76
27/9/2022 3,4950 0,00% 3,4950 3,4950 3,4950 46.168,97
26/9/2022 3,4950 0,00% 3,4950 3,4950 3,4950 34.085 119.127,08
23/9/2022 3,4950 0,00% 3,4950 3,4950 3,4950 59.028 206.302,86
22/9/2022 3,4950 6,55% 3,4950 3,5000 3,4950 368.125 1.286.604,23
21/9/2022 3,2800 3,47% 3,1800 3,2800 3,1800 42.955 139.091,33
20/9/2022 3,1700 2,26% 3,1000 3,1900 3,1000 16.722 52.525,53
19/9/2022 3,1000 -1,59% 3,1000 3,1300 3,0850 9.931 30.744,96
16/9/2022 3,1500 -2,48% 3,2100 3,2100 3,1300 10.900 34.579,90
15/9/2022 3,2300 -0,62% 3,2200 3,2700 3,2100 45.903 148.631,46
14/9/2022 3,2500 -0,76% 3,2900 3,2900 3,2200 26.627 86.383,38
13/9/2022 3,2750 2,02% 3,2600 3,3050 3,2600 56.306 184.638,47
12/9/2022 3,2100 1,26% 3,2100 3,2400 3,2000 56.756 182.757,65
09/9/2022 3,1700 0,32% 3,1600 3,2000 3,1600 26.568 84.438,39
08/9/2022 3,1600 -0,94% 3,1800 3,1850 3,1550 32.104 101.591,37
07/9/2022 3,1900 0,31% 3,1700 3,2100 3,1550 41.606 131.823,43
06/9/2022 3,1800 -0,47% 3,1950 3,2200 3,1600 19.922 63.302,27
05/9/2022 3,1950 -1,69% 3,2000 3,2700 3,1950 24.210 77.788,69
02/9/2022 3,2500 2,85% 3,2600 3,3000 3,2200 77.725 253.306,27
01/9/2022 3,1600 -1,25% 3,1900 3,2000 3,1500 10.447 33.143,06
31/8/2022 3,2000 0,00% 3,1500 3,2200 3,1500 12.342 39.448,44
30/8/2022 3,2000 1,59% 3,1650 3,2400 3,1650 22.752 72.722,95
29/8/2022 3,1500 -0,47% 3,1200 3,1600 3,1200 14.015 44.069,48
26/8/2022 3,1650 -0,31% 3,1750 3,1900 3,1550 9.542 30.243,30
25/8/2022 3,1750 0,95% 3,1450 3,2100 3,1450 12.681 40.263,38
24/8/2022 3,1450 0,16% 3,1500 3,1600 3,1300 8.844 27.835,76
23/8/2022 3,1400 0,00% 3,1500 3,1500 3,1200 7.489 23.460,49
22/8/2022 3,1400 -0,79% 3,1650 3,1650 3,1050 26.940 84.087,60
19/8/2022 3,1650 -2,62% 3,2500 3,2500 3,1600 36.978 117.474,84
18/8/2022 3,2500 2,20% 3,2000 3,2900 3,2000 23.189 75.333,27
17/8/2022 3,1800 -2,00% 3,2500 3,2500 3,1300 16.816 53.452,08
16/8/2022 3,2450 -2,41% 3,3200 3,3200 3,2300 10.110 32.948,08
12/8/2022 3,3250 -0,15% 3,2300 3,3400 3,2300 2.621 8.588,62
11/8/2022 3,3300 0,60% 3,3200 3,3400 3,2600 17.795 58.830,72
10/8/2022 3,3100 1,53% 3,2600 3,3100 3,2600 21.893 71.944,98
09/8/2022 3,2600 4,15% 3,1400 3,2600 3,1400 38.523 123.884,90
08/8/2022 3,1300 0,32% 3,0900 3,1350 3,0900 5.902 18.423,58
05/8/2022 3,1200 0,32% 3,1100 3,1300 3,0700 14.686 45.471,51
04/8/2022 3,1100 -0,48% 3,1250 3,1500 3,0700 6.823 21.119,04
03/8/2022 3,1250 -0,16% 3,1800 3,1800 3,0700 3.617 11.205,80
02/8/2022 3,1300 -0,79% 3,1550 3,1600 3,1000 4.361 13.584,72
01/8/2022 3,1550 1,12% 3,1450 3,1550 3,1150 7.921 24.896,60
29/7/2022 3,1200 0,32% 3,1200 3,1400 3,0800 7.830 24.409,01
28/7/2022 3,1100 0,65% 3,0600 3,1100 3,0600 9.856 30.538,55
27/7/2022 3,0900 2,49% 3,0150 3,0900 3,0150 14.907 45.670,36
26/7/2022 3,0150 0,17% 2,9700 3,1000 2,9700 13.702 41.720,92
25/7/2022 3,0100 -0,66% 2,9500 3,0300 2,9500 3.590 10.711,63
22/7/2022 3,0300 2,02% 2,9700 3,0300 2,9700 2.222 6.656,66
21/7/2022 2,9700 -0,67% 2,9900 3,0000 2,9700 3.001 8.949,23
20/7/2022 2,9900 0,00% 3,0000 3,0000 2,9300 12.547 37.139,31
19/7/2022 2,9900 -0,50% 3,0050 3,0100 2,9700 2.320 6.910,53
18/7/2022 3,0050 -0,33% 3,0300 3,0400 3,0000 7.137 21.554,33
15/7/2022 3,0150 0,17% 3,0100 3,0150 3,0000 2.395 7.193,05
14/7/2022 3,0100 -0,99% 3,0600 3,0700 2,9600 7.897 23.706,20
13/7/2022 3,0400 0,83% 3,0000 3,0700 3,0000 16.419 49.708,65
12/7/2022 3,0150 -0,17% 3,0200 3,0300 2,9900 6.391 19.153,76
11/7/2022 3,0200 -2,11% 3,0300 3,0650 2,9900 8.646 26.022,51
08/7/2022 3,0850 2,15% 3,0450 3,1100 3,0300 10.530 32.365,38
07/7/2022 3,0200 -1,31% 3,0600 3,0700 3,0000 7.066 21.528,31
06/7/2022 3,0600 3,20% 3,0300 3,0600 2,9500 8.091 24.290,67
05/7/2022 2,9650 -4,05% 3,1100 3,1100 2,9500 34.385 103.374,39
04/7/2022 3,0900 -1,28% 3,1300 3,1700 3,0450 54.667 169.621,97
01/7/2022 3,1300 -2,19% 3,3100 3,3300 3,0000 159.462 502.423,41
30/6/2022 3,2000 10,34% 2,9300 3,2350 2,9050 82.797 258.048,24
29/6/2022 2,9000 0,69% 2,8800 2,9000 2,8500 8.510 24.511,86
28/6/2022 2,8800 -0,69% 2,9200 2,9300 2,8600 12.084 35.101,14
27/6/2022 2,9000 -0,68% 2,9200 3,0000 2,8800 32.352 95.727,77
24/6/2022 2,9200 0,86% 2,9300 3,0000 2,8950 17.351 50.935,43
23/6/2022 2,8950 3,21% 2,8300 2,9000 2,8200 14.670 42.285,97
22/6/2022 2,8050 -0,36% 2,8000 2,8200 2,7000 10.516 29.014,90
21/6/2022 2,8150 0,00% 2,8150 2,8700 2,7950 7.950 22.511,13
20/6/2022 2,8150 7,03% 2,6300 2,8200 2,6300 22.602 62.856,42
17/6/2022 2,6300 1,15% 2,6700 2,6700 2,5550 7.930 20.729,80
16/6/2022 2,6000 -6,98% 2,7800 2,7800 2,5850 22.824 60.137,44
15/6/2022 2,7950 2,01% 2,7800 2,8200 2,7100 8.985 24.988,42
14/6/2022 2,7400 -7,59% 2,9000 2,9000 2,6800 39.887 110.474,29
10/6/2022 2,9650 -3,10% 3,0400 3,0400 2,9200 20.396 60.304,79
09/6/2022 3,0600 0,49% 3,0450 3,2000 3,0400 16.369 50.586,43
08/6/2022 3,0450 -2,09% 3,1050 3,1100 3,0100 13.477 41.407,33
07/6/2022 3,1100 -1,11% 3,1400 3,1550 3,0900 20.190 63.138,09
06/6/2022 3,1450 0,00% 3,1400 3,2000 3,1000 23.653 74.508,86
03/6/2022 3,1450 4,14% 3,0200 3,1500 3,0200 48.602 150.914,42
02/6/2022 3,0200 4,50% 2,9050 3,0200 2,8700 22.145 65.087,58
01/6/2022 2,8900 -0,17% 2,8950 2,9000 2,8500 7.262 20.930,51
31/5/2022 2,8950 0,00% 2,8950 2,9150 2,8900 1.542 4.467,07
30/5/2022 2,8950 -1,19% 2,9300 2,9300 2,8550 4.088 11.820,02
27/5/2022 2,9300 -0,51% 2,9900 2,9900 2,8600 5.231 15.186,30
26/5/2022 2,9450 0,86% 2,9450 2,9500 2,9100 7.440 21.806,11
25/5/2022 2,9200 -1,35% 2,9600 2,9600 2,9000 5.078 14.922,75
24/5/2022 2,9600 -2,47% 3,0000 3,0350 2,9400 4.609 13.759,28
23/5/2022 3,0350 -0,49% 3,0600 3,0700 2,9600 8.830 26.612,11
20/5/2022 3,0500 4,10% 2,9000 3,0800 2,9000 31.816 94.614,19
19/5/2022 2,9300 -0,34% 2,9100 2,9300 2,8700 3.951 11.368,36
18/5/2022 2,9400 -0,34% 2,9500 2,9650 2,9200 5.664 16.617,39
17/5/2022 2,9500 2,43% 2,9000 2,9800 2,8700 6.105 17.885,90
16/5/2022 2,8800 0,00% 2,9000 2,9400 2,8500 5.195 14.961,67
13/5/2022 2,8800 -1,37% 2,9600 3,0150 2,8600 17.882 52.385,54
12/5/2022 2,9200 -4,89% 3,0500 3,0500 2,8000 10.789 31.524,10
11/5/2022 3,0700 0,66% 3,0500 3,1200 3,0300 9.841 30.192,34
10/5/2022 3,0500 3,57% 2,9450 3,0500 2,9000 21.256 62.892,45
09/5/2022 2,9450 2,43% 2,8750 2,9700 2,8200 18.919 54.473,43
06/5/2022 2,8750 -3,52% 2,9500 2,9700 2,8500 28.415 82.569,82
05/5/2022 2,9800 -2,30% 3,0800 3,1450 2,9400 14.966 44.787,15
04/5/2022 3,0500 0,00% 3,0350 3,0600 2,9600 12.770 38.521,66
03/5/2022 3,0500 -4,39% 3,1900 3,1900 2,9900 14.972 45.810,58
29/4/2022 3,1900 0,47% 3,1900 3,2700 3,1900 15.454 49.828,40
28/4/2022 3,1750 0,16% 3,1800 3,2100 3,1400 10.800 34.279,58
27/4/2022 3,1700 -2,76% 3,2300 3,2300 3,1000 17.091 54.058,54
26/4/2022 3,2600 -2,69% 3,3200 3,3700 3,2600 14.734 48.949,20
21/4/2022 3,3500 0,90% 3,3200 3,3700 3,3200 12.413 41.504,22
20/4/2022 3,3200 0,00% 3,3300 3,3550 3,2900 6.504 21.514,11
19/4/2022 3,3200 -1,63% 3,4000 3,4000 3,2900 10.287 34.428,70
14/4/2022 3,3750 1,05% 3,3900 3,4200 3,3150 9.044 30.550,10
13/4/2022 3,3400 0,75% 3,3150 3,3800 3,3050 10.722 35.996,27
12/4/2022 3,3150 -3,35% 3,3700 3,4100 3,3150 30.567 102.653,53
11/4/2022 3,4300 -2,00% 3,5000 3,5000 3,3800 10.531 36.327,24
08/4/2022 3,5000 1,74% 3,4450 3,5500 3,4400 20.313 71.109,80
07/4/2022 3,4400 2,84% 3,3400 3,4500 3,3400 18.725 63.847,90
06/4/2022 3,3450 6,19% 3,1900 3,4600 3,1900 47.969 158.934,45
05/4/2022 3,1500 -0,79% 3,1750 3,1900 3,1500 6.515 20.626,53
04/4/2022 3,1750 1,44% 3,1300 3,2000 3,1300 10.299 32.741,97
01/4/2022 3,1300 0,97% 3,0900 3,1900 3,0800 10.629 33.398,55
31/3/2022 3,1000 0,65% 3,0900 3,1400 3,0800 5.215 16.240,09
30/3/2022 3,0800 0,00% 3,0800 3,1700 3,0700 12.477 38.790,90
29/3/2022 3,0800 -0,96% 3,2000 3,2000 3,0600 41.591 129.018,69
28/3/2022 3,1100 0,97% 3,0800 3,2100 3,0800 22.745 71.293,28
25/3/2022 3,0800 0,00% 3,1100 3,1100 3,0200 10.779 32.928,84
24/3/2022 3,0800 -0,32% 3,1100 3,1100 3,0200 10.779 32.928,84
23/3/2022 3,0900 -2,22% 3,1600 3,2000 3,0500 27.164 84.735,30
22/3/2022 3,1600 6,76% 3,0100 3,1800 3,0100 27.681 86.307,88
21/3/2022 2,9600 0,00% 2,9600 3,0200 2,9300 10.045 29.803,83
18/3/2022 2,9600 0,68% 2,9300 2,9800 2,9200 3.363 9.961,02
17/3/2022 2,9400 -1,01% 2,9900 3,0000 2,9200 12.689 37.428,10
16/3/2022 2,9700 7,61% 2,8000 2,9800 2,8000 13.730 40.162,65
15/3/2022 2,7600 -2,82% 2,8000 2,8100 2,7000 9.907 27.326,62
14/3/2022 2,8400 1,43% 2,8000 2,9000 2,8000 12.856 36.519,68
11/3/2022 2,8000 2,56% 2,7400 2,8200 2,7400 7.173 20.059,86
10/3/2022 2,7300 -1,09% 2,8000 2,8600 2,6500 16.781 46.296,68
09/3/2022 2,7600 3,76% 2,6600 2,8000 2,6600 18.185 49.794,42
08/3/2022 2,6600 -5,34% 2,7500 2,7900 2,6100 32.933 88.198,77
04/3/2022 2,8100 -6,02% 2,8500 2,9200 2,7900 22.760 64.225,52
03/3/2022 2,9900 1,01% 3,0200 3,0200 2,9600 7.749 23.063,38
02/3/2022 2,9600 1,72% 2,8800 2,9600 2,8300 22.754 65.821,34
01/3/2022 2,9100 -5,21% 2,9500 3,0000 2,8500 30.214 88.202,65
28/2/2022 3,0700 -2,54% 2,9900 3,0700 2,9100 28.076 83.830,03
25/2/2022 3,1500 5,70% 3,0500 3,1500 3,0400 31.478 97.711,17
24/2/2022 2,9800 -8,59% 3,1200 3,1200 2,9000 60.113 181.952,82
23/2/2022 3,2600 -0,61% 3,2800 3,3600 3,2100 8.217 26.797,62
22/2/2022 3,2800 0,00% 3,2400 3,2800 3,2100 6.591 21.361,56
21/2/2022 3,2800 -0,61% 3,3900 3,4000 3,1900 22.659 73.836,80
18/2/2022 3,3000 -0,60% 3,3000 3,3700 3,3000 10.724 35.646,53
17/2/2022 3,3200 -1,48% 3,3600 3,3900 3,3000 9.789 32.583,64
16/2/2022 3,3700 -0,88% 3,4200 3,4500 3,3700 9.371 31.816,28
15/2/2022 3,4000 3,03% 3,3000 3,4000 3,3000 11.878 39.905,94
14/2/2022 3,3000 -4,90% 3,3300 3,3500 3,2500 30.227 99.646,97
11/2/2022 3,4700 -0,29% 3,4300 3,4800 3,3700 12.139 41.585,99
10/2/2022 3,4800 -0,29% 3,4800 3,4900 3,4300 10.328 35.705,76
09/2/2022 3,4900 1,45% 3,4800 3,4900 3,4600 5.730 19.896,00
08/2/2022 3,4400 -2,27% 3,5200 3,5200 3,4400 6.347 22.006,74
07/2/2022 3,5200 0,00% 3,5100 3,5200 3,4200 11.513 40.049,31
04/2/2022 3,5200 0,00% 3,5200 3,5300 3,5000 7.131 25.072,81
03/2/2022 3,5200 -1,12% 3,5600 3,5600 3,5200 8.330 29.490,50
02/2/2022 3,5600 -2,47% 3,6300 3,6300 3,5600 8.895 31.844,55
01/2/2022 3,6500 0,55% 3,6300 3,6600 3,6300 5.815 21.168,00
31/1/2022 3,6300 1,68% 3,5700 3,6700 3,5700 5.450 19.716,39
28/1/2022 3,5700 -2,72% 3,6700 3,7100 3,5700 9.607 34.876,21
27/1/2022 3,6700 -0,81% 3,6400 3,7000 3,5800 39.599 144.812,14
26/1/2022 3,7000 5,71% 3,5300 3,7000 3,4300 134.228 491.400,58
25/1/2022 3,5000 2,94% 3,4000 3,5000 3,3600 24.534 84.680,96
24/1/2022 3,4000 -5,29% 3,5900 3,5900 3,4000 22.465 77.537,88
21/1/2022 3,5900 -0,83% 3,6300 3,6300 3,4400 41.672 147.354,49
20/1/2022 3,6200 1,40% 3,5600 3,6200 3,5100 23.892 85.547,50
19/1/2022 3,5700 2,00% 3,4900 3,5700 3,4400 30.920 108.355,64
18/1/2022 3,5000 -1,13% 3,4700 3,5200 3,4400 24.856 86.327,18
17/1/2022 3,5400 1,43% 3,4900 3,5400 3,4400 26.360 92.382,50
14/1/2022 3,4900 0,58% 3,4100 3,5300 3,4100 28.591 99.735,31
13/1/2022 3,4700 4,20% 3,3300 3,4800 3,3000 143.575 490.788,73
12/1/2022 3,3300 -1,19% 3,3700 3,4200 3,3000 25.495 85.549,93
11/1/2022 3,3700 0,30% 3,4200 3,4400 3,3200 23.483 79.141,31
10/1/2022 3,3600 3,38% 3,2900 3,4300 3,2900 46.127 155.254,60
07/1/2022 3,2500 6,21% 3,0500 3,2600 3,0000 62.658 196.935,67
05/1/2022 3,0600 0,99% 3,0300 3,0700 2,9900 14.300 43.367,20
04/1/2022 3,0300 3,06% 2,9300 3,0400 2,9300 22.655 67.995,81
03/1/2022 2,9400 2,80% 2,8600 2,9900 2,8600 18.008 52.818,38
31/12/2021 2,8600 0,70% 2,8500 2,8600 2,8000 3.555 10.099,23
30/12/2021 2,8400 -0,70% 2,8500 2,8800 2,7900 6.509 18.313,70
29/12/2021 2,8600 -0,69% 2,8800 2,8800 2,7800 11.936 33.708,60
28/12/2021 2,8800 0,00% 2,9000 2,9000 2,8300 8.020 22.989,31
27/12/2021 2,8800 -0,35% 2,9000 2,9300 2,8600 11.196 32.489,58
23/12/2021 2,8900 1,76% 2,8600 2,8900 2,8200 16.035 45.773,45
22/12/2021 2,8400 -1,05% 2,8000 2,8800 2,8000 7.832 22.181,68
21/12/2021 2,8700 0,70% 2,8500 2,8800 2,8000 17.853 50.719,66
20/12/2021 2,8500 -2,40% 2,8000 2,8600 2,8000 11.139 31.442,93
17/12/2021 2,9200 -2,34% 2,9600 2,9800 2,9100 11.011 32.353,94
16/12/2021 2,9900 0,00% 3,0500 3,0500 2,9600 12.010 36.093,65
15/12/2021 2,9900 1,70% 2,9400 3,0000 2,9000 9.950 29.698,25
14/12/2021 2,9400 0,68% 2,9400 2,9500 2,9200 2.785 8.177,90
13/12/2021 2,9200 -1,02% 2,9500 2,9900 2,8900 6.343 18.634,98
10/12/2021 2,9500 -0,34% 2,9000 2,9900 2,9000 8.574 25.175,05
09/12/2021 2,9600 -1,33% 3,0000 3,0200 2,9600 4.237 12.640,90
08/12/2021 3,0000 -1,96% 3,0400 3,0500 3,0000 6.921 20.921,08
07/12/2021 3,0600 1,32% 3,0200 3,0600 2,9800 13.805 41.783,10
06/12/2021 3,0200 -1,31% 3,0400 3,0500 3,0000 5.303 16.064,82
03/12/2021 3,0600 1,32% 3,0200 3,0900 3,0200 5.456 16.718,91
02/12/2021 3,0200 -1,63% 3,0700 3,0700 2,9800 14.350 43.204,70
01/12/2021 3,0700 3,02% 2,9800 3,1000 2,9800 21.299 65.304,20
30/11/2021 2,9800 6,43% 2,7500 3,0200 2,7000 26.675 76.771,14
29/11/2021 2,8000 6,87% 2,6700 2,8500 2,6500 33.327 92.158,27
26/11/2021 2,6200 -7,42% 2,7800 2,7800 2,6000 41.523 110.429,96
25/11/2021 2,8300 1,07% 2,8300 2,8900 2,8300 7.180 20.440,50
24/11/2021 2,8000 -0,36% 2,8300 2,8700 2,8000 11.608 32.872,81
23/11/2021 2,8100 -4,42% 2,9400 2,9400 2,8000 20.330 57.780,63
22/11/2021 2,9400 -3,29% 3,0400 3,0400 2,9100 26.206 77.769,37
19/11/2021 3,0400 -1,94% 3,1000 3,1000 3,0000 7.037 21.394,93
18/11/2021 3,1000 -0,32% 3,1100 3,1500 3,0800 15.481 48.048,37
17/11/2021 3,1100 0,00% 3,1200 3,1500 3,0900 9.707 30.266,99
16/11/2021 3,1100 1,30% 3,0700 3,1500 3,0700 9.252 28.858,27
15/11/2021 3,0700 0,33% 3,0400 3,0900 3,0000 3.160 9.686,23
12/11/2021 3,0600 -0,65% 3,0800 3,0800 3,0000 7.091 21.602,29
11/11/2021 3,0800 -1,28% 3,1000 3,1100 3,0600 4.378 13.513,45
10/11/2021 3,1200 -0,32% 3,1400 3,1400 3,0700 5.902 18.242,39
09/11/2021 3,1300 1,95% 3,0900 3,1500 3,0800 13.225 41.390,71
08/11/2021 3,0700 1,99% 3,0100 3,1600 3,0100 19.853 61.870,26
05/11/2021 3,0100 -1,31% 3,0500 3,0600 3,0000 9.097 27.619,92
04/11/2021 3,0500 0,33% 3,0400 3,0800 3,0300 11.632 35.448,89
03/11/2021 3,0400 0,00% 3,0600 3,1000 3,0000 11.564 35.096,70
02/11/2021 3,0400 0,00% 3,0400 3,1300 3,0300 13.174 40.633,60
01/11/2021 3,0400 0,00% 3,0400 3,0500 3,0000 2.385 7.240,94
29/10/2021 3,0400 -1,94% 3,1400 3,1400 3,0300 21.420 65.922,95
27/10/2021 3,1000 6,16% 2,9500 3,1100 2,9000 51.610 155.507,88
26/10/2021 2,9200 2,46% 2,8500 2,9300 2,8500 11.470 33.233,90
25/10/2021 2,8500 -1,38% 2,8900 2,8900 2,8500 1.466 4.211,46
22/10/2021 2,8900 2,12% 2,8000 2,9200 2,8000 23.274 67.198,88
21/10/2021 2,8300 0,00% 2,8300 2,8400 2,8200 4.613 13.060,80
20/10/2021 2,8300 1,07% 2,8000 2,8500 2,7900 11.621 32.766,94
19/10/2021 2,8000 0,72% 2,7600 2,8200 2,7600 5.621 15.730,34
18/10/2021 2,7800 1,46% 2,7300 2,8100 2,7300 8.469 23.531,56
15/10/2021 2,7400 1,48% 2,7000 2,7400 2,7000 7.495 20.413,75
14/10/2021 2,7000 -0,74% 2,7200 2,7400 2,6900 8.091 21.984,57
13/10/2021 2,7200 1,49% 2,6800 2,7700 2,6800 8.136 22.246,10
12/10/2021 2,6800 0,00% 2,6800 2,6900 2,6300 3.957 10.535,49
11/10/2021 2,6800 0,00% 2,6900 2,6900 2,6600 5.252 14.071,16
08/10/2021 2,6800 -0,74% 2,6600 2,7500 2,6600 8.456 22.782,92
07/10/2021 2,7000 1,12% 2,6800 2,7300 2,6800 18.395 49.647,39
06/10/2021 2,6700 -1,48% 2,7000 2,7200 2,6400 19.593 52.371,17
05/10/2021 2,7100 0,00% 2,7200 2,7400 2,6900 9.505 25.838,90
04/10/2021 2,7100 -0,37% 2,7500 2,7500 2,6700 24.065 64.937,55
01/10/2021 2,7200 0,74% 2,6800 2,7200 2,6600 14.820 39.861,14
30/9/2021 2,7000 0,00% 2,8000 2,8000 2,6100 26.012 70.213,24
29/9/2021 2,7000 -3,23% 2,7300 2,8000 2,6600 37.031 100.320,97
28/9/2021 2,7900 -2,45% 2,8600 2,9000 2,7900 23.652 67.539,07
27/9/2021 2,8600 0,35% 2,8500 2,8700 2,8200 8.379 23.793,31
24/9/2021 2,8500 5,17% 2,7300 2,8600 2,7100 40.067 112.324,06
23/9/2021 2,7100 1,88% 2,6600 2,8700 2,6600 31.819 87.524,50
22/9/2021 2,6600 -1,48% 2,7000 2,7000 2,6600 13.564 36.473,40
21/9/2021 2,7000 0,37% 2,6800 2,7400 2,6700 14.872 40.016,59
20/9/2021 2,6900 -2,89% 2,7300 2,7300 2,6000 28.115 75.454,05
17/9/2021 2,7700 -2,46% 2,9000 2,9000 2,7700 14.666 41.393,70
16/9/2021 2,8400 4,03% 2,7500 2,8600 2,7500 15.994 45.146,12
15/9/2021 2,7300 -0,36% 2,7400 2,7800 2,7100 10.294 28.257,28
14/9/2021 2,7400 -1,08% 2,7700 2,7700 2,7000 4.683 12.832,21
13/9/2021 2,7700 -0,36% 2,7800 2,8000 2,7200 8.115 22.416,12
10/9/2021 2,7800 -1,42% 2,8400 2,8600 2,7500 14.995 42.307,95
09/9/2021 2,8200 2,92% 2,7600 2,8600 2,7400 24.421 68.569,44
08/9/2021 2,7400 0,00% 2,6500 2,7900 2,6100 15.769 42.411,77