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

ΔΙΕΘΝΗΣ ΑΕΡΟΛΙΜΕΝΑΣ ΑΘΗΝΩΝ (ΔΑΑ)

10,3900€

0,0300 (0,29 %)
  • Άνοιγμα 10,3000
  • Υψηλό 10,4200
  • Χαμηλό 10,3000
  • Όγκος 61.719
  • Τζίρος 640.417 €
  • Πράξεις 362
  • Αγοραστές
  • Πωλητές 10,3900 x 456
  • Κεφαλαιοποίηση 3.216.163.064 €
  • Υψηλό Εβδ. 10,4200
  • Υψηλό Μήνα 10,4200
  • Υψηλό 52 εβδ. 11,0900
  • Χαμηλό Εβδ. 10,0300
  • Χαμηλό Μήνα 9,8900
  • Χαμηλό 52 εβδ. 7,9220
  • Αρ. Μετοχών 309.544.087

Ιστορικά κλεισίματα μετοχής δαα

/finance/exporthistorycloses?symbol=%CE%B4%CE%B1%CE%B1&key=1353552624
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
12/12/2025 10,3900 0,29% 10,3000 10,4200 10,3000 61.719 640.417,38
11/12/2025 10,3600 1,07% 10,1800 10,3600 10,1800 86.429 888.585,19
10/12/2025 10,2500 0,89% 10,1000 10,3000 10,0800 55.879 569.944,75
09/12/2025 10,1600 0,30% 10,1300 10,1600 10,0300 119.978 1.214.316,09
08/12/2025 10,1300 0,20% 10,1800 10,2000 10,0400 109.931 1.110.207,27
05/12/2025 10,1100 0,60% 10,1000 10,2200 10,0800 67.148 679.247,20
04/12/2025 10,0500 -0,10% 10,1000 10,1900 10,0500 147.551 1.493.915,18
03/12/2025 10,0600 -0,79% 10,1400 10,2000 10,0600 39.720 401.894,23
02/12/2025 10,1400 -0,69% 10,1500 10,2900 10,1400 151.781 1.543.543,69
01/12/2025 10,2100 0,59% 10,1300 10,3000 10,1300 81.398 832.266,48
28/11/2025 10,1500 -0,49% 10,2000 10,2100 10,1200 21.279 216.494,50
27/11/2025 10,2000 0,49% 10,2500 10,2500 10,1500 19.982 203.441,76
26/11/2025 10,1500 -0,59% 10,1700 10,2500 10,1500 90.154 918.877,09
25/11/2025 10,2100 0,10% 10,2000 10,2400 10,1500 77.374 785.453,39
24/11/2025 10,2000 -0,29% 10,2400 10,2900 10,1300 214.567 2.186.856,57
21/11/2025 10,2300 2,51% 9,9800 10,2400 9,9500 107.430 1.085.258,41
20/11/2025 9,9800 -0,20% 10,0600 10,0700 9,9800 119.522 1.197.429,08
19/11/2025 10,0000 0,20% 9,9900 10,0300 9,8900 212.852 2.119.578,24
18/11/2025 9,9800 -0,80% 10,0000 10,1100 9,9500 136.346 1.365.133,21
17/11/2025 10,0600 -1,76% 10,2000 10,2400 10,0600 83.443 846.096,00
14/11/2025 10,2400 0,10% 10,2000 10,3000 10,0800 180.067 1.836.698,01
13/11/2025 10,2300 2,81% 10,0000 10,3100 9,9400 240.544 2.442.274,44
12/11/2025 9,9500 1,58% 9,8500 9,9900 9,8200 375.037 3.724.048,54
11/11/2025 9,7950 -1,56% 9,9600 9,9600 9,7750 279.925 2.751.598,34
10/11/2025 9,9500 0,86% 9,9900 9,9900 9,9000 61.572 612.650,39
07/11/2025 9,8650 0,00% 9,9900 9,9900 9,8650 57.758 571.604,89
06/11/2025 9,8650 -1,35% 10,0200 10,0900 9,8650 166.629 1.658.708,46
05/11/2025 10,0000 0,00% 10,0800 10,0800 9,9800 85.457 856.066,04
04/11/2025 10,0000 -2,06% 10,2200 10,2200 9,9650 231.424 2.320.133,33
03/11/2025 10,2100 1,90% 10,0200 10,2300 10,0200 71.932 731.605,44
31/10/2025 10,0200 -0,50% 10,0700 10,1500 10,0200 183.257 1.842.249,01
30/10/2025 10,0700 -0,30% 10,1200 10,1400 10,0300 101.869 1.025.490,37
29/10/2025 10,1000 -0,39% 10,1900 10,1900 10,1000 607.363 6.157.369,91
27/10/2025 10,1400 0,80% 10,1200 10,2200 10,0500 27.793 281.843,42
24/10/2025 10,0600 -0,40% 10,1000 10,1500 10,0600 80.375 812.099,12
23/10/2025 10,1000 0,30% 10,1900 10,1900 10,0600 71.239 720.128,61
22/10/2025 10,0700 -1,47% 10,2000 10,2900 10,0700 135.574 1.376.864,26
21/10/2025 10,2200 1,49% 10,0700 10,3500 10,0700 153.191 1.570.229,09
20/10/2025 10,0700 -2,61% 10,3000 10,4000 10,0700 203.068 2.063.013,40
17/10/2025 10,3400 1,97% 10,1500 10,3400 10,0000 452.514 4.578.229,26
16/10/2025 10,1400 -0,59% 10,1600 10,2500 9,9850 158.205 1.599.624,24
15/10/2025 10,2000 0,39% 10,1600 10,3500 10,1500 140.729 1.442.315,75
14/10/2025 10,1600 1,70% 10,0000 10,3600 10,0000 211.676 2.163.086,23
13/10/2025 9,9900 0,40% 10,0000 10,2000 9,9500 172.750 1.729.895,35
10/10/2025 9,9500 0,56% 10,0000 10,0500 9,9500 181.143 1.810.524,18
09/10/2025 9,8950 0,51% 9,8450 10,0000 9,7400 121.434 1.198.153,66
08/10/2025 9,8450 -1,25% 10,0000 10,0500 9,8450 315.271 3.141.913,54
07/10/2025 9,9700 -1,09% 10,0400 10,1600 9,9600 284.044 2.841.833,66
06/10/2025 10,0800 -0,49% 10,1900 10,2600 10,0800 170.519 1.733.405,45
03/10/2025 10,1300 -0,10% 10,2800 10,2800 10,0900 145.063 1.471.500,74
02/10/2025 10,1400 -0,88% 10,2300 10,3600 10,1400 122.592 1.251.811,77
01/10/2025 10,2300 -1,45% 10,2400 10,3800 10,2300 68.860 709.493,41
30/9/2025 10,3800 2,87% 10,0900 10,3800 10,0600 167.889 1.710.046,72
29/9/2025 10,0900 -0,10% 10,1000 10,2000 10,0800 158.628 1.605.065,34
26/9/2025 10,1000 0,80% 10,0900 10,1400 10,0100 129.443 1.303.261,37
25/9/2025 10,0200 -0,69% 10,1400 10,1500 10,0200 130.361 1.313.661,97
24/9/2025 10,0900 0,10% 10,1400 10,1400 10,0400 65.234 658.696,56
23/9/2025 10,0800 0,20% 10,1600 10,2500 10,0800 142.784 1.449.172,38
22/9/2025 10,0600 -0,79% 10,2800 10,2800 10,0600 126.860 1.282.405,91
19/9/2025 10,1400 0,60% 10,2000 10,2000 10,0500 361.945 3.660.036,83
18/9/2025 10,0800 -2,61% 10,3000 10,3900 10,0800 256.956 2.616.725,88
17/9/2025 10,3500 -0,19% 10,3200 10,4300 10,3000 419.275 4.341.362,93
16/9/2025 10,3700 0,19% 10,3500 10,4400 10,3000 94.369 980.768,52
15/9/2025 10,3500 0,29% 10,4300 10,4700 10,3100 106.832 1.110.829,96
12/9/2025 10,3200 1,88% 10,1300 10,4000 10,1300 102.291 1.050.643,87
11/9/2025 10,1300 -0,30% 10,1600 10,2300 10,1200 114.986 1.169.093,33
10/9/2025 10,1600 -0,59% 10,2200 10,3500 10,1600 96.824 989.526,96
09/9/2025 10,2200 -0,68% 10,2600 10,3600 10,2000 125.302 1.286.312,74
08/9/2025 10,2900 -0,96% 10,4600 10,4600 10,2800 135.191 1.396.201,73
05/9/2025 10,3900 -0,86% 10,4800 10,5300 10,3600 53.885 562.722,33
04/9/2025 10,4800 0,77% 10,4000 10,5100 10,3000 106.629 1.112.779,10
03/9/2025 10,4000 0,00% 10,4000 10,5500 10,3200 123.100 1.283.969,82
02/9/2025 10,4000 -2,16% 10,6200 10,6600 10,3000 141.925 1.495.317,75
01/9/2025 10,6300 0,09% 10,6000 10,7000 10,5600 67.318 715.193,47
29/8/2025 10,6200 -0,84% 10,7000 10,7900 10,5900 62.086 662.726,11
28/8/2025 10,7100 -0,37% 10,7500 10,8000 10,5000 150.480 1.604.342,44
27/8/2025 10,7500 -1,38% 10,9900 10,9900 10,7500 72.446 783.479,18
26/8/2025 10,9000 -0,91% 11,0000 11,0600 10,8600 236.700 2.594.264,08
25/8/2025 11,0000 0,00% 11,0900 11,0900 10,9000 94.609 1.038.799,79
22/8/2025 11,0000 1,66% 10,7700 11,0000 10,7700 125.669 1.371.742,60
21/8/2025 10,8200 1,60% 10,6500 10,8500 10,6200 82.262 885.255,85
20/8/2025 10,6500 0,19% 10,6800 10,7300 10,5900 51.195 544.818,46
19/8/2025 10,6300 -1,12% 10,7500 10,7600 10,6100 115.592 1.236.478,71
18/8/2025 10,7500 0,00% 10,8000 10,8000 10,5700 66.648 713.234,83
14/8/2025 10,7500 0,00% 10,7000 10,8200 10,5500 79.841 855.592,01
13/8/2025 10,7500 0,28% 10,7500 10,8300 10,5200 77.627 835.637,68
12/8/2025 10,7200 -0,28% 10,7500 10,8300 10,6100 86.371 926.076,02
11/8/2025 10,7500 0,84% 10,5100 10,7500 10,5100 89.138 954.668,32
08/8/2025 10,6600 1,72% 10,4700 10,7100 10,4100 145.678 1.535.864,84
07/8/2025 10,4800 0,38% 10,4400 10,5900 10,4200 158.720 1.667.945,28
06/8/2025 10,4400 2,35% 10,2000 10,4400 10,1000 112.387 1.157.383,76
05/8/2025 10,2000 0,49% 10,1500 10,2200 10,0200 163.009 1.655.248,08
04/8/2025 10,1500 2,89% 9,8550 10,1500 9,8550 118.644 1.188.625,70
01/8/2025 9,8650 -1,35% 10,0300 10,0800 9,8600 216.809 2.147.844,29
31/7/2025 10,0000 0,40% 10,1000 10,1400 9,9600 112.629 1.130.778,27
30/7/2025 9,9600 -0,20% 9,9700 10,0300 9,9450 85.284 849.743,16
29/7/2025 9,9800 -0,30% 10,0100 10,0400 9,9400 86.918 867.598,80
28/7/2025 10,0100 0,10% 10,0000 10,1200 9,9500 64.696 647.926,40
25/7/2025 10,0000 0,15% 10,1400 10,1400 9,9550 99.477 995.678,78
24/7/2025 9,9850 -1,53% 10,1400 10,2100 9,9750 139.895 1.413.309,66
23/7/2025 10,1400 1,81% 10,0000 10,1400 9,9800 104.230 1.050.156,20
22/7/2025 9,9600 -2,16% 10,0100 10,1900 9,9550 50.454 505.582,30
21/7/2025 10,1800 2,31% 9,9600 10,1800 9,8800 131.632 1.316.945,41
18/7/2025 9,9500 -1,97% 10,1500 10,2000 9,9300 116.523 1.170.092,32
17/7/2025 10,1500 2,53% 9,9000 10,2000 9,9000 172.162 1.726.887,37
16/7/2025 9,9000 -0,50% 10,0600 10,0600 9,8600 129.812 1.289.754,52
15/7/2025 9,9500 1,53% 9,8100 9,9950 9,8000 188.049 1.867.510,80
14/7/2025 9,8000 0,26% 9,7750 9,8100 9,7500 64.959 636.236,14
11/7/2025 9,7750 0,05% 9,7700 9,9000 9,7400 130.009 1.271.326,76
10/7/2025 9,7700 0,31% 9,7800 9,9200 9,7500 144.174 1.416.785,45
09/7/2025 9,7400 0,10% 9,7300 9,8000 9,7100 631.360 6.182.375,74
08/7/2025 9,7300 0,00% 9,8450 9,8450 9,7300 446.824 4.367.520,18
07/7/2025 9,7300 -1,07% 9,9000 9,9400 9,7100 339.670 3.327.162,94
04/7/2025 9,8350 -1,21% 9,9900 10,0600 9,8350 95.962 950.745,71
03/7/2025 9,9550 0,50% 9,9050 9,9900 9,9000 45.618 452.350,74
02/7/2025 9,9050 0,87% 9,8200 9,9600 9,7800 115.612 1.145.259,91
01/7/2025 9,8200 -0,56% 9,7350 9,9300 9,7350 109.656 1.081.752,55
30/6/2025 9,8750 -0,10% 9,9450 9,9450 9,7000 158.309 1.552.406,98
27/6/2025 9,8850 0,56% 9,9350 10,0000 9,8150 124.790 1.234.767,54
26/6/2025 9,8300 0,31% 9,8000 9,9900 9,7700 123.618 1.222.520,75
25/6/2025 9,8000 1,98% 9,7500 9,8400 9,6700 197.318 1.933.661,56
24/6/2025 9,6100 -1,13% 9,9450 10,1000 9,6050 295.866 2.882.989,54
23/6/2025 9,7200 -1,77% 9,6800 9,8000 9,6600 51.257 499.492,01
20/6/2025 9,8950 2,17% 9,7600 9,9350 9,6000 437.111 4.262.420,59
19/6/2025 9,6850 -1,17% 9,6500 9,9000 9,5000 172.723 1.675.188,78
18/6/2025 9,8000 -2,97% 10,0100 10,1300 9,7900 190.412 1.896.676,49
17/6/2025 10,1000 1,00% 10,0000 10,1500 9,8950 333.982 3.347.835,42
16/6/2025 10,0000 -1,38% 10,0300 10,1200 9,9500 88.293 886.163,47
13/6/2025 10,1400 0,70% 9,9600 10,1900 9,9000 221.327 2.223.212,20
12/6/2025 10,0700 -1,27% 10,0200 10,1300 9,9800 191.039 1.919.944,03
11/6/2025 10,2000 -0,97% 10,3000 10,3000 10,1000 106.008 1.081.857,08
10/6/2025 10,3000 1,48% 10,1400 10,3000 10,1000 152.443 1.559.430,09
06/6/2025 10,1500 1,50% 10,0000 10,1500 9,9100 181.863 1.836.327,28
05/6/2025 10,0000 -0,99% 9,9550 10,0800 9,8850 178.310 1.781.280,96
04/6/2025 10,1000 2,18% 9,8000 10,1000 9,8000 228.860 2.270.688,56
03/6/2025 9,8850 -0,50% 9,9450 9,9450 9,7800 163.249 1.613.243,04
02/6/2025 9,9350 -1,05% 10,0400 10,0800 9,8450 113.049 1.123.818,30
30/5/2025 10,0400 0,50% 9,9500 10,0900 9,9000 342.216 3.422.802,35
29/5/2025 9,9900 0,10% 10,0000 10,0400 9,9650 161.858 1.617.147,05
28/5/2025 9,9800 -0,10% 9,9900 10,0900 9,9250 303.823 3.036.118,38
27/5/2025 9,9900 0,30% 9,9600 10,1400 9,8500 362.313 3.614.409,02
26/5/2025 9,9600 1,22% 9,9500 9,9600 9,7200 374.920 3.692.580,98
23/5/2025 9,8400 -0,81% 9,9200 9,9850 9,6800 339.737 3.341.278,18
22/5/2025 9,9200 -0,40% 9,9600 10,1800 9,8200 370.394 3.680.612,50
21/5/2025 9,9600 3,11% 9,6100 9,9600 9,4200 296.039 2.898.580,60
20/5/2025 9,6600 -0,92% 9,7500 9,8700 9,6250 301.758 2.953.051,85
19/5/2025 9,7500 3,17% 9,4800 9,8000 9,4300 384.723 3.701.122,58
16/5/2025 9,4500 0,53% 9,4000 9,4950 9,2900 223.018 2.095.904,65
15/5/2025 9,4000 0,05% 9,3950 9,5000 9,2950 287.385 2.704.556,15
14/5/2025 9,3950 2,57% 9,1600 9,3950 9,1300 371.748 3.464.121,43
13/5/2025 9,1600 0,94% 9,1000 9,2400 9,0350 410.346 3.749.488,10
12/5/2025 9,0750 -0,27% 9,1600 9,1650 9,0400 207.343 1.890.423,87
09/5/2025 9,1000 -0,66% 9,1500 9,1650 9,1000 122.537 1.119.079,82
08/5/2025 9,1600 -0,16% 9,1750 9,1750 9,0550 109.717 999.238,14
07/5/2025 9,1750 1,83% 9,0750 9,1800 9,0200 131.991 1.204.809,40
06/5/2025 9,0100 -1,31% 9,1500 9,1500 8,9750 89.879 811.139,79
05/5/2025 9,1300 -0,54% 9,1800 9,1900 9,1100 144.884 1.325.144,60
02/5/2025 9,1800 0,44% 9,1900 9,1950 9,1400 157.686 1.445.915,15
30/4/2025 9,1400 -0,16% 9,1550 9,2300 9,0800 200.766 1.839.504,38
29/4/2025 9,1550 1,16% 9,1000 9,2100 9,0700 244.599 2.239.353,82
28/4/2025 9,0500 -1,31% 9,1800 9,1950 9,0250 195.837 1.781.831,92
25/4/2025 9,1700 2,40% 8,9550 9,1700 8,9500 425.543 3.850.697,27
24/4/2025 8,9550 -0,61% 8,9950 9,0000 8,9300 173.092 1.554.625,41
23/4/2025 9,0100 -7,40% 9,2100 9,2100 8,9050 566.008 5.097.148,13
22/4/2025 9,7300 2,85% 9,5200 9,7500 9,5200 573.683 5.522.252,47
17/4/2025 9,4600 1,28% 9,3900 9,4700 9,3750 308.443 2.911.924,17
16/4/2025 9,3400 -0,32% 9,3000 9,3750 9,2900 172.971 1.613.845,55
15/4/2025 9,3700 2,18% 9,2500 9,3700 9,2200 261.342 2.430.449,97
14/4/2025 9,1700 -0,54% 9,2500 9,3400 9,1600 303.539 2.801.879,03
11/4/2025 9,2200 1,32% 9,1000 9,2800 9,0450 340.199 3.106.948,14
10/4/2025 9,1000 2,42% 9,2900 9,2950 9,0550 497.001 4.538.675,45
09/4/2025 8,8850 -1,17% 8,8000 8,8950 8,7050 176.720 1.557.508,18
08/4/2025 8,9900 4,35% 8,7950 9,1400 8,7950 503.838 4.540.161,22
07/4/2025 8,6150 -3,53% 8,5000 8,7100 8,2000 495.246 4.251.194,94
04/4/2025 8,9300 -2,19% 9,1020 9,1700 8,8620 394.520 3.552.894,06
03/4/2025 9,1300 -1,64% 9,1800 9,2600 9,1000 219.543 2.013.976,03
02/4/2025 9,2820 0,35% 9,3000 9,3700 9,2100 97.075 904.028,86
01/4/2025 9,2500 1,74% 9,0920 9,3380 9,0920 264.967 2.442.711,46
31/3/2025 9,0920 -2,24% 9,2500 9,2500 9,0780 234.532 2.138.603,11
28/3/2025 9,3000 -0,96% 9,3900 9,4500 9,3000 247.722 2.317.056,06
27/3/2025 9,3900 2,29% 9,1600 9,3900 9,1000 316.100 2.937.414,66
26/3/2025 9,1800 -0,22% 9,2000 9,2940 9,1460 219.127 2.016.112,72
24/3/2025 9,2000 1,28% 9,1000 9,2500 9,1000 147.624 1.357.403,91
21/3/2025 9,0840 0,93% 8,9040 9,0980 8,9040 633.065 5.731.118,66
20/3/2025 9,0000 1,47% 8,9000 9,0300 8,8700 144.137 1.293.609,84
19/3/2025 8,8700 -1,97% 9,0680 9,0800 8,8660 219.995 1.972.094,99
18/3/2025 9,0480 2,38% 8,8500 9,0760 8,8300 331.285 2.962.069,36
17/3/2025 8,8380 0,32% 8,8000 8,8540 8,8000 140.450 1.241.208,88
14/3/2025 8,8100 0,00% 8,8300 8,8340 8,7760 231.237 2.037.326,05
13/3/2025 8,8100 -0,11% 8,8000 8,8720 8,7960 185.356 1.638.831,53
12/3/2025 8,8200 0,66% 8,7620 8,9000 8,7620 348.960 3.080.549,75
11/3/2025 8,7620 -0,34% 8,7900 8,8000 8,7480 103.546 909.274,08
10/3/2025 8,7920 -0,48% 8,8340 8,8920 8,7600 58.186 511.537,71
07/3/2025 8,8340 -0,63% 8,8980 8,9200 8,8100 162.115 1.439.447,00
06/3/2025 8,8900 -0,27% 8,9100 8,9400 8,8600 113.152 1.006.588,44
05/3/2025 8,9140 0,04% 8,9100 8,9800 8,8200 383.495 3.418.067,43
04/3/2025 8,9100 1,95% 8,7400 8,9100 8,7400 289.400 2.575.804,11
28/2/2025 8,7400 -1,73% 8,8960 8,9100 8,7400 516.312 4.540.707,27
27/2/2025 8,8940 -0,09% 8,9020 8,9180 8,8120 200.263 1.781.885,17
26/2/2025 8,9020 1,16% 8,8000 8,9380 8,8000 280.853 2.500.994,03
25/2/2025 8,8000 -2,00% 8,9800 8,9920 8,8000 557.446 4.974.288,95
24/2/2025 8,9800 8,04% 8,5400 9,0060 8,5400 1.017.215 8.955.676,31
21/2/2025 8,3120 -1,05% 8,4000 8,4480 8,2900 168.779 1.409.571,08
20/2/2025 8,4000 -0,28% 8,4240 8,4640 8,3400 128.568 1.078.496,96
19/2/2025 8,4240 -1,82% 8,5800 8,5800 8,4120 75.628 639.753,30
18/2/2025 8,5800 1,78% 8,4300 8,5900 8,4280 222.299 1.895.863,17
17/2/2025 8,4300 -0,12% 8,4400 8,4980 8,4240 47.383 400.406,50
14/2/2025 8,4400 0,36% 8,4800 8,4800 8,4000 118.198 997.076,78
13/2/2025 8,4100 0,48% 8,4900 8,4900 8,4000 88.958 750.299,41
12/2/2025 8,3700 0,60% 8,3200 8,4500 8,3200 93.528 785.527,66
11/2/2025 8,3200 -0,95% 8,4500 8,4740 8,3200 126.519 1.061.879,96
10/2/2025 8,4000 -1,18% 8,4000 8,4800 8,4000 289.974 2.444.352,64
07/2/2025 8,5000 0,12% 8,5000 8,5300 8,3700 171.435 1.444.383,56
06/2/2025 8,4900 -1,51% 8,6000 8,6300 8,4600 263.132 2.249.917,70
05/2/2025 8,6200 1,41% 8,5000 8,6300 8,4500 181.171 1.553.742,90
04/2/2025 8,5000 1,89% 8,3980 8,5400 8,3980 180.683 1.532.934,54
03/2/2025 8,3420 -2,66% 8,4900 8,4900 8,3200 107.087 896.708,44
31/1/2025 8,5700 -0,12% 8,5880 8,6000 8,5500 49.381 423.826,72
30/1/2025 8,5800 0,94% 8,5300 8,5800 8,4900 90.164 771.932,67
29/1/2025 8,5000 -0,35% 8,5000 8,5560 8,4620 141.995 1.210.030,92
28/1/2025 8,5300 0,61% 8,4780 8,5400 8,4640 107.113 910.082,90
27/1/2025 8,4780 -0,80% 8,4300 8,5500 8,3600 117.907 997.155,50
24/1/2025 8,5460 2,30% 8,4740 8,5460 8,3980 219.543 1.861.790,57
23/1/2025 8,3540 -0,55% 8,3480 8,5140 8,3240 170.970 1.445.426,82
22/1/2025 8,4000 3,73% 8,0980 8,4000 8,0220 320.554 2.658.696,85
21/1/2025 8,0980 0,60% 8,0500 8,1500 8,0000 114.792 924.414,79
20/1/2025 8,0500 -1,49% 8,1720 8,1840 8,0500 147.168 1.194.523,16
17/1/2025 8,1720 -0,20% 8,1120 8,2100 8,0700 211.944 1.729.221,27
16/1/2025 8,1880 -0,37% 8,2420 8,2420 8,1300 57.483 469.852,80
15/1/2025 8,2180 1,46% 8,1680 8,2200 8,0400 115.776 944.968,42
14/1/2025 8,1000 -0,74% 8,2000 8,2000 8,0620 127.188 1.031.925,98
13/1/2025 8,1600 -0,73% 8,2200 8,2200 8,0600 41.097 334.265,75
10/1/2025 8,2200 -0,10% 8,2120 8,2560 8,1220 111.041 912.103,94
09/1/2025 8,2280 0,96% 8,1500 8,2780 8,1300 196.103 1.609.427,56
08/1/2025 8,1500 1,14% 8,0500 8,2100 8,0160 289.272 2.347.413,18
07/1/2025 8,0580 0,85% 7,9980 8,0600 7,9960 248.382 1.995.497,26
03/1/2025 7,9900 0,00% 7,9980 8,0100 7,9800 117.877 942.443,46
02/1/2025 7,9900 -0,12% 8,0000 8,0300 7,9820 24.924 199.323,31
31/12/2024 8,0000 0,00% 8,0000 8,0200 7,9820 74.438 595.430,04
30/12/2024 8,0000 0,00% 8,0000 8,0420 7,9620 102.127 817.967,73
27/12/2024 8,0000 0,33% 8,0000 8,0000 7,9500 85.363 681.203,68
24/12/2024 7,9740 0,00% 8,0000 8,0280 7,9520 116.550 931.178,02
23/12/2024 7,9740 -0,32% 8,0000 8,0280 7,9520 116.550 931.178,02
20/12/2024 8,0000 0,00% 8,0000 8,0500 7,9220 341.519 2.727.673,63
19/12/2024 8,0000 0,00% 8,0000 8,0180 7,9400 162.570 1.299.928,55
18/12/2024 8,0000 0,08% 8,0000 8,1360 7,9900 132.360 1.065.692,16
17/12/2024 7,9940 -0,32% 8,0700 8,0700 7,9900 78.010 624.493,54
16/12/2024 8,0200 -0,45% 8,0560 8,0980 8,0200 62.346 503.004,91
13/12/2024 8,0560 0,37% 8,0220 8,1000 8,0000 90.457 727.207,05
12/12/2024 8,0260 -0,91% 8,1400 8,1400 8,0260 47.439 381.668,30
11/12/2024 8,1000 1,00% 8,0500 8,1180 8,0300 80.962 655.056,70
10/12/2024 8,0200 -1,55% 8,1400 8,1420 8,0200 207.070 1.672.957,63
09/12/2024 8,1460 0,57% 8,0600 8,1600 8,0600 79.573 647.033,63
06/12/2024 8,1000 -1,34% 8,1300 8,2200 8,0620 144.862 1.177.694,87
05/12/2024 8,2100 1,99% 8,0500 8,2100 8,0440 193.698 1.580.600,58
04/12/2024 8,0500 0,63% 7,9940 8,0800 7,9940 126.970 1.021.716,54
03/12/2024 8,0000 -1,84% 8,1500 8,1580 8,0000 211.148 1.705.371,30
02/12/2024 8,1500 1,24% 8,1480 8,1500 8,0500 77.582 629.320,91
29/11/2024 8,0500 -1,23% 8,0620 8,1100 8,0500 35.201 284.154,67
28/11/2024 8,1500 1,34% 8,1000 8,1500 7,9600 88.811 719.002,57
27/11/2024 8,0420 -1,33% 8,1500 8,2200 7,8500 178.167 1.442.566,34
26/11/2024 8,1500 1,12% 8,0040 8,1600 8,0040 68.351 554.055,49
25/11/2024 8,0600 0,88% 8,0000 8,0600 7,9600 128.869 1.035.200,82
22/11/2024 7,9900 0,13% 7,9900 8,1000 7,9020 209.378 1.678.664,76
21/11/2024 7,9800 2,33% 7,7980 8,0000 7,7760 82.224 646.662,87
20/11/2024 7,7980 0,93% 7,7880 7,8740 7,7500 115.676 903.211,35
19/11/2024 7,7260 -1,70% 7,8300 7,8840 7,7040 126.188 978.590,47
18/11/2024 7,8600 -0,53% 7,9000 7,9000 7,8000 44.500 349.200,09
15/11/2024 7,9020 0,03% 7,9100 7,9300 7,8540 68.127 538.055,22
14/11/2024 7,9000 1,41% 7,7700 7,9100 7,7700 82.278 646.932,49
13/11/2024 7,7900 -2,01% 7,9700 7,9700 7,7900 232.128 1.831.258,72
12/11/2024 7,9500 1,27% 7,8200 7,9700 7,8200 162.908 1.288.363,37
11/11/2024 7,8500 0,77% 7,7800 7,9300 7,7800 41.650 328.001,60
08/11/2024 7,7900 -0,28% 7,8200 7,8800 7,7900 118.832 931.866,69
07/11/2024 7,8120 -0,10% 7,8100 7,9100 7,8100 93.691 736.066,80
06/11/2024 7,8200 -0,84% 7,8860 7,9840 7,8200 169.996 1.340.525,54
05/11/2024 7,8860 0,97% 7,8280 7,9400 7,8280 114.949 906.255,26
04/11/2024 7,8100 0,90% 7,7400 7,8940 7,7400 112.736 884.423,61
01/11/2024 7,7400 -1,40% 7,8500 7,8500 7,7120 112.327 869.139,96
31/10/2024 7,8500 1,29% 7,7500 7,8500 7,7000 133.553 1.041.586,77
30/10/2024 7,7500 -1,17% 7,8000 7,8900 7,7120 54.497 422.753,59
29/10/2024 7,8420 4,09% 7,5600 7,8420 7,5600 148.051 1.135.980,40
25/10/2024 7,5340 -0,21% 7,5200 7,5800 7,5200 510.523 3.849.481,71
24/10/2024 7,5500 0,00% 7,5520 7,5900 7,5080 712.275 5.379.719,26
23/10/2024 7,5500 -0,37% 7,6000 7,6180 7,5500 75.601 572.461,16
22/10/2024 7,5780 -0,55% 7,6460 7,6480 7,5700 68.547 520.737,30
21/10/2024 7,6200 -0,21% 7,6100 7,6580 7,6100 72.001 549.531,93
18/10/2024 7,6360 -0,05% 7,6400 7,6580 7,6120 65.510 500.231,80
17/10/2024 7,6400 0,53% 7,6200 7,6780 7,6000 169.783 1.297.832,66
16/10/2024 7,6000 0,34% 7,5740 7,6200 7,5600 120.653 916.792,65
15/10/2024 7,5740 0,19% 7,5500 7,6400 7,5420 157.134 1.189.679,16
14/10/2024 7,5600 0,13% 7,5500 7,5800 7,5500 35.220 266.490,14
11/10/2024 7,5500 0,03% 7,5400 7,5800 7,5300 49.284 371.818,03
10/10/2024 7,5480 0,61% 7,5020 7,5780 7,4900 45.525 343.330,79
09/10/2024 7,5020 -0,77% 7,5600 7,6300 7,5020 48.783 368.404,55
08/10/2024 7,5600 0,80% 7,5580 7,5600 7,4920 80.098 602.462,42
07/10/2024 7,5000 -0,08% 7,5700 7,5900 7,5000 100.740 757.354,75
04/10/2024 7,5060 -0,85% 7,5300 7,5900 7,5020 74.405 561.239,90
03/10/2024 7,5700 -0,37% 7,5320 7,6080 7,5220 38.244 289.627,29
02/10/2024 7,5980 0,00% 7,5900 7,6500 7,5420 220.335 1.672.967,58