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

ΔΕΗ Α.Ε. (ΔΕΗ)

17,9000€

0,1000 (0,56 %)
  • Άνοιγμα 17,8000
  • Υψηλό 17,9300
  • Χαμηλό 17,6700
  • Όγκος 870.581
  • Τζίρος 15.534.102 €
  • Πράξεις 2.026
  • Αγοραστές
  • Πωλητές 17,9000 x 359
  • Κεφαλαιοποίηση 6.609.933.000 €
  • Υψηλό Εβδ. 17,9900
  • Υψηλό Μήνα 17,9900
  • Υψηλό 52 εβδ. 17,9900
  • Χαμηλό Εβδ. 17,6700
  • Χαμηλό Μήνα 16,6400
  • Χαμηλό 52 εβδ. 11,5400
  • Αρ. Μετοχών 369.270.000

Ιστορικά κλεισίματα μετοχής δεη

/finance/exporthistorycloses?symbol=%CE%B4%CE%B5%CE%B7&key=-854999970
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 17,9000 0,56% 17,8000 17,9300 17,6700 870.581 15.534.102,59
12/12/2025 17,8000 0,23% 17,7100 17,8600 17,7000 679.319 12.050.286,27
11/12/2025 17,7600 -0,73% 17,9300 17,9900 17,7600 502.789 8.981.992,60
10/12/2025 17,8900 -0,50% 17,9900 17,9900 17,7000 788.579 14.099.261,23
09/12/2025 17,9800 0,45% 17,9000 17,9800 17,8100 617.038 11.053.360,24
08/12/2025 17,9000 1,36% 17,7400 17,9000 17,6400 367.933 6.545.707,57
05/12/2025 17,6600 0,11% 17,6400 17,8100 17,6300 497.329 8.809.618,47
04/12/2025 17,6400 -0,90% 17,7500 17,9000 17,6400 417.650 7.426.497,47
03/12/2025 17,8000 0,17% 17,7700 17,8600 17,7100 855.976 15.240.209,90
02/12/2025 17,7700 2,48% 17,3400 17,8900 17,3400 688.256 12.223.610,38
01/12/2025 17,3400 -0,34% 17,4000 17,5200 17,3000 688.972 11.997.453,90
28/11/2025 17,4000 -1,30% 17,7100 17,7100 17,2100 473.216 8.237.959,94
27/11/2025 17,6300 -1,51% 17,9200 17,9400 17,6300 247.375 4.378.540,61
26/11/2025 17,9000 2,29% 17,6000 17,9100 17,5600 990.813 17.636.155,59
25/11/2025 17,5000 2,94% 17,1900 17,6700 17,0900 1.194.962 20.771.176,88
24/11/2025 17,0000 -1,28% 17,2900 17,3300 16,9200 1.599.600 27.219.732,74
21/11/2025 17,2200 0,76% 17,0100 17,2200 16,8900 1.816.311 31.113.359,07
20/11/2025 17,0900 0,77% 17,0800 17,1100 16,8200 1.082.367 18.426.669,04
19/11/2025 16,9600 1,56% 16,7000 17,0000 16,7000 950.158 16.060.406,31
18/11/2025 16,7000 -1,30% 16,7300 16,8000 16,6400 656.269 10.973.659,92
17/11/2025 16,9200 0,77% 16,7900 16,9700 16,7200 579.193 9.769.771,32
14/11/2025 16,7900 -0,06% 16,7500 17,1000 16,6000 1.270.840 21.374.187,30
13/11/2025 16,8000 1,76% 16,5100 16,8500 16,4900 1.390.235 23.231.480,24
12/11/2025 16,5100 0,67% 16,5000 16,6700 16,4400 494.351 8.185.864,22
11/11/2025 16,4000 -0,24% 16,5000 16,5000 16,2400 493.891 8.088.949,23
10/11/2025 16,4400 1,92% 16,2800 16,5500 16,2200 917.330 15.064.082,80
07/11/2025 16,1300 1,13% 15,9000 16,1300 15,8100 615.427 9.850.335,84
06/11/2025 15,9500 0,00% 15,9500 16,0500 15,6900 493.783 7.863.477,02
05/11/2025 15,9500 0,50% 15,9000 16,0800 15,6800 423.355 6.718.131,34
04/11/2025 15,8700 1,08% 15,6000 15,9600 15,5000 1.091.186 17.260.274,48
03/11/2025 15,7000 4,04% 15,1000 15,8000 15,0800 970.308 15.172.623,81
31/10/2025 15,0900 -0,72% 15,1600 15,2200 15,0500 364.394 5.514.971,63
30/10/2025 15,2000 0,80% 15,1000 15,2000 15,0800 1.142.751 17.305.202,71
29/10/2025 15,0800 1,41% 14,8700 15,1000 14,8700 1.450.512 21.812.276,54
27/10/2025 14,8700 1,16% 14,7000 14,9500 14,7000 302.777 4.498.014,81
24/10/2025 14,7000 -0,14% 14,7200 14,8400 14,7000 308.978 4.562.066,93
23/10/2025 14,7200 0,68% 14,5000 14,7500 14,5000 280.662 4.116.346,09
22/10/2025 14,6200 0,27% 14,5800 14,6600 14,5300 872.116 12.743.431,89
21/10/2025 14,5800 0,69% 14,5600 14,6500 14,4900 539.505 7.866.454,31
20/10/2025 14,4800 1,69% 14,4400 14,5400 14,2800 239.882 3.473.098,59
17/10/2025 14,2400 -1,32% 14,2000 14,3800 14,0600 946.857 13.506.002,09
16/10/2025 14,4300 0,91% 14,3900 14,5800 14,1500 738.664 10.564.055,37
15/10/2025 14,3000 -1,11% 14,6000 14,6800 14,1700 435.448 6.283.442,04
14/10/2025 14,4600 -0,28% 14,4500 14,6500 14,3400 259.971 3.766.197,27
13/10/2025 14,5000 -1,96% 14,7400 14,8000 14,4100 242.612 3.551.015,41
10/10/2025 14,7900 1,72% 14,5400 14,8000 14,5400 687.989 10.110.870,20
09/10/2025 14,5400 2,39% 14,1000 14,6200 14,1000 831.867 12.046.047,34
08/10/2025 14,2000 0,78% 14,1000 14,2800 14,0500 414.821 5.878.184,01
07/10/2025 14,0900 0,21% 14,0200 14,1500 13,9900 275.089 3.870.638,02
06/10/2025 14,0600 -0,50% 14,1300 14,2500 13,9200 543.301 7.647.450,71
03/10/2025 14,1300 -0,77% 14,2400 14,3100 14,1100 221.681 3.150.306,77
02/10/2025 14,2400 -1,11% 14,4000 14,5000 14,2400 294.632 4.237.826,64
01/10/2025 14,4000 2,71% 14,0000 14,4200 13,9600 415.411 5.943.873,53
30/9/2025 14,0200 0,86% 13,9000 14,0800 13,9000 581.547 8.134.798,75
29/9/2025 13,9000 -1,28% 14,0800 14,1600 13,9000 326.803 4.573.988,32
26/9/2025 14,0800 0,21% 14,0500 14,1800 13,9100 403.801 5.649.882,72
25/9/2025 14,0500 -1,54% 14,2900 14,3000 14,0500 248.383 3.505.871,00
24/9/2025 14,2700 -0,49% 14,2200 14,3800 14,2000 191.708 2.742.585,92
23/9/2025 14,3400 0,70% 14,3600 14,3600 14,1900 183.882 2.625.636,08
22/9/2025 14,2400 1,21% 14,0500 14,2400 14,0200 364.321 5.145.287,40
19/9/2025 14,0700 -0,42% 14,1300 14,1900 14,0700 542.882 7.655.141,39
18/9/2025 14,1300 0,93% 14,0000 14,1700 14,0000 398.013 5.619.664,42
17/9/2025 14,0000 -1,27% 14,2600 14,3000 14,0000 402.015 5.666.141,50
16/9/2025 14,1800 -1,46% 14,4600 14,4600 14,1800 146.013 2.088.307,24
15/9/2025 14,3900 0,28% 14,4300 14,4500 14,2200 221.552 3.181.373,11
12/9/2025 14,3500 1,92% 14,0800 14,3500 14,0800 362.286 5.161.147,21
11/9/2025 14,0800 0,21% 14,0500 14,1500 13,9800 257.251 3.618.298,32
10/9/2025 14,0500 -0,43% 14,1100 14,2000 13,9700 145.261 2.044.381,24
09/9/2025 14,1100 -0,98% 14,2500 14,3100 14,0400 196.411 2.784.020,86
08/9/2025 14,2500 0,71% 14,2600 14,2600 14,0200 204.755 2.898.756,91
05/9/2025 14,1500 1,43% 14,0600 14,2400 13,9700 344.671 4.854.458,66
04/9/2025 13,9500 -1,34% 14,1500 14,2200 13,9000 390.903 5.481.807,45
03/9/2025 14,1400 2,32% 13,8800 14,1800 13,8800 267.789 3.761.606,34
02/9/2025 13,8200 -2,12% 14,0600 14,0600 13,8100 370.131 5.151.695,63
01/9/2025 14,1200 -1,12% 14,2700 14,3400 14,0500 262.564 3.713.239,20
29/8/2025 14,2800 -0,14% 14,3000 14,4300 14,2300 218.911 3.133.646,44
28/8/2025 14,3000 -0,69% 14,4900 14,6000 14,1700 424.725 6.086.794,28
27/8/2025 14,4000 -0,07% 14,5000 14,5900 14,3100 181.572 2.625.548,43
26/8/2025 14,4100 -1,91% 14,6800 14,6800 14,3500 603.388 8.703.698,97
25/8/2025 14,6900 0,27% 14,6500 14,7400 14,5200 258.248 3.785.199,48
22/8/2025 14,6500 0,07% 14,6400 14,7000 14,6000 238.745 3.499.127,81
21/8/2025 14,6400 0,83% 14,5000 14,6900 14,4100 251.832 3.685.038,38
20/8/2025 14,5200 0,07% 14,4000 14,5600 14,2700 322.168 4.644.712,46
19/8/2025 14,5100 -0,34% 14,5100 14,5800 14,4400 335.799 4.872.561,71
18/8/2025 14,5600 -1,29% 14,6600 14,7000 14,4800 320.324 4.673.416,22
14/8/2025 14,7500 1,03% 14,6000 14,7800 14,5500 644.511 9.479.237,32
13/8/2025 14,6000 0,14% 14,5800 14,6400 14,4800 332.096 4.845.309,38
12/8/2025 14,5800 -0,48% 14,6500 14,6600 14,5300 403.219 5.879.768,04
11/8/2025 14,6500 1,03% 14,5800 14,6500 14,3700 393.651 5.731.174,77
08/8/2025 14,5000 -0,55% 14,5800 14,6600 14,4800 465.155 6.765.702,94
07/8/2025 14,5800 1,32% 14,4000 14,6100 14,4000 712.673 10.350.934,71
06/8/2025 14,3900 0,49% 14,3800 14,4000 14,2000 237.599 3.407.586,57
05/8/2025 14,3200 1,63% 14,2000 14,3600 14,1100 321.889 4.599.691,16
04/8/2025 14,0900 1,95% 13,8200 14,1000 13,8200 198.151 2.777.864,68
01/8/2025 13,8200 -3,02% 14,2200 14,3300 13,7700 325.869 4.547.174,62
31/7/2025 14,2500 1,21% 14,0600 14,2600 14,0600 471.415 6.706.759,86
30/7/2025 14,0800 0,21% 14,1100 14,1600 13,9600 235.085 3.296.991,52
29/7/2025 14,0500 0,29% 14,0100 14,1000 13,9600 299.604 4.202.201,33
28/7/2025 14,0100 -1,13% 14,2800 14,3600 14,0000 241.451 3.422.063,41
25/7/2025 14,1700 -0,21% 14,2000 14,2800 14,1300 246.334 3.497.240,60
24/7/2025 14,2000 -0,07% 14,3000 14,4300 14,1600 260.393 3.717.111,68
23/7/2025 14,2100 0,50% 14,2400 14,4300 14,1000 429.855 6.137.695,67
22/7/2025 14,1400 -0,21% 14,1500 14,2100 14,0800 211.088 2.981.436,52
21/7/2025 14,1700 -3,01% 14,3400 14,3400 14,1500 262.972 3.742.254,82
18/7/2025 14,6100 -0,34% 14,6600 14,7500 14,5500 426.753 6.244.864,12
17/7/2025 14,6600 1,52% 14,5300 14,7200 14,5000 413.864 6.057.259,29
16/7/2025 14,4400 -0,48% 14,5700 14,5700 14,4100 207.208 2.995.630,00
15/7/2025 14,5100 0,42% 14,6600 14,6600 14,4300 234.106 3.397.243,19
14/7/2025 14,4500 -0,89% 14,5000 14,5700 14,3400 313.008 4.523.742,18
11/7/2025 14,5800 -0,75% 14,6800 14,6800 14,5200 181.337 2.644.447,29
10/7/2025 14,6900 0,00% 14,7000 14,7900 14,6000 390.781 5.736.492,64
09/7/2025 14,6900 1,52% 14,6200 14,7100 14,5900 444.800 6.519.581,47
08/7/2025 14,4700 0,84% 14,3700 14,5200 14,3400 588.475 8.505.939,14
07/7/2025 14,3500 1,77% 14,1700 14,3500 14,1600 395.880 5.654.204,77
04/7/2025 14,1000 1,44% 13,9500 14,1500 13,9200 657.434 9.262.621,88
03/7/2025 13,9000 0,51% 13,8300 13,9200 13,8300 251.414 3.488.131,14
02/7/2025 13,8300 -0,14% 13,9000 13,9600 13,7500 282.168 3.913.876,74
01/7/2025 13,8500 -0,07% 13,9000 13,9700 13,7800 593.968 8.228.093,23
30/6/2025 13,8600 -0,29% 13,8000 13,9700 13,7500 492.181 6.806.465,36
27/6/2025 13,9000 1,24% 13,7600 13,9700 13,7600 405.417 5.641.392,07
26/6/2025 13,7300 1,18% 13,6000 13,7900 13,4900 350.823 4.811.710,16
25/6/2025 13,5700 0,22% 13,5400 13,6400 13,4500 233.946 3.165.362,53
24/6/2025 13,5400 3,12% 13,5200 13,6500 13,4200 617.566 8.365.678,50
23/6/2025 13,1300 -0,45% 13,0500 13,2000 13,0500 173.815 2.282.415,13
20/6/2025 13,1900 0,84% 13,0100 13,2100 12,9400 1.128.984 14.824.269,75
19/6/2025 13,0800 -1,13% 13,0400 13,1800 13,0000 322.276 4.218.067,45
18/6/2025 13,2300 -1,27% 13,4000 13,4200 13,0400 510.951 6.733.721,57
17/6/2025 13,4000 -1,83% 13,5000 13,5700 13,3900 1.717.069 23.025.135,36
16/6/2025 13,6500 -0,94% 13,6800 13,7800 13,5800 270.343 3.689.996,60
13/6/2025 13,7800 -0,86% 13,6200 13,8000 13,5900 506.379 6.939.632,47
12/6/2025 13,9000 0,87% 13,8400 13,9400 13,7000 664.365 9.225.706,46
11/6/2025 13,7800 0,66% 13,7600 13,8200 13,7200 391.390 5.393.806,89
10/6/2025 13,6900 1,86% 13,5400 13,6900 13,5000 440.967 6.007.810,86
06/6/2025 13,4400 0,15% 13,4000 13,4400 13,3800 238.327 3.198.130,33
05/6/2025 13,4200 -0,96% 13,5400 13,5400 13,3600 200.274 2.690.417,98
04/6/2025 13,5500 0,82% 13,4400 13,5900 13,4400 277.568 3.757.790,98
03/6/2025 13,4400 1,20% 13,1500 13,4700 13,1500 458.478 6.134.754,29
02/6/2025 13,2800 -1,12% 13,4300 13,4500 13,1500 276.273 3.666.901,80
30/5/2025 13,4300 -0,81% 13,5800 13,6600 13,3100 947.669 12.752.863,98
29/5/2025 13,5400 -0,37% 13,6400 13,7100 13,5000 386.352 5.248.350,99
28/5/2025 13,5900 2,64% 13,2800 13,6000 13,2800 588.409 7.958.753,46
27/5/2025 13,2400 -0,82% 13,3400 13,4500 13,2100 283.975 3.778.868,81
26/5/2025 13,3500 1,52% 13,3000 13,4400 13,2900 225.684 3.018.079,94
23/5/2025 13,1500 -1,87% 13,4000 13,5900 13,0400 477.218 6.311.731,26
22/5/2025 13,4000 0,68% 13,3100 13,5300 13,2600 423.882 5.690.889,81
21/5/2025 13,3100 -3,34% 13,5600 13,6000 13,2100 1.178.895 15.695.017,58
20/5/2025 13,7700 0,07% 13,7500 13,9200 13,7000 394.579 5.447.738,18
19/5/2025 13,7600 -0,79% 13,8000 13,8500 13,6800 411.770 5.657.798,14
16/5/2025 13,8700 1,17% 13,7500 13,9800 13,7500 381.125 5.285.638,60
15/5/2025 13,7100 -1,58% 13,9000 13,9400 13,6300 187.500 2.582.839,93
14/5/2025 13,9300 0,29% 13,8900 14,0000 13,8400 704.090 9.800.157,96
13/5/2025 13,8900 -0,43% 13,9500 13,9500 13,7000 593.065 8.228.212,40
12/5/2025 13,9500 1,97% 13,8500 13,9500 13,8000 863.777 11.969.476,17
09/5/2025 13,6800 1,79% 13,5000 13,7500 13,4800 346.124 4.728.871,46
08/5/2025 13,4400 -0,30% 13,6900 13,6900 13,3800 176.941 2.385.754,52
07/5/2025 13,4800 0,07% 13,4700 13,5100 13,4400 144.823 1.952.154,21
06/5/2025 13,4700 -1,32% 13,5800 13,6200 13,3000 244.255 3.287.468,59
05/5/2025 13,6500 0,44% 13,4800 13,6500 13,4800 171.796 2.338.853,16
02/5/2025 13,5900 3,19% 13,3900 13,6100 13,3400 324.963 4.398.176,65
30/4/2025 13,1700 -2,59% 13,5500 13,6200 13,0900 324.521 4.343.026,10
29/4/2025 13,5200 -0,15% 13,4800 13,5600 13,4200 208.795 2.819.029,50
28/4/2025 13,5400 -0,07% 13,6800 13,6800 13,4700 176.457 2.389.690,10
25/4/2025 13,5500 0,59% 13,5000 13,6600 13,4700 344.614 4.675.083,05
24/4/2025 13,4700 0,90% 13,3500 13,5600 13,2900 340.737 4.589.748,26
23/4/2025 13,3500 2,69% 13,0800 13,4100 13,0800 329.040 4.372.505,08
22/4/2025 13,0000 0,00% 13,0600 13,0600 12,8300 241.283 3.128.482,05
17/4/2025 13,0000 0,15% 13,0200 13,0500 12,8900 177.637 2.305.888,94
16/4/2025 12,9800 -0,92% 13,1000 13,1600 12,9800 271.979 3.548.462,70
15/4/2025 13,1000 -0,68% 13,2900 13,3400 13,1000 233.510 3.080.264,32
14/4/2025 13,1900 1,46% 13,2500 13,3400 13,0100 353.947 4.662.339,40
11/4/2025 13,0000 1,17% 12,8500 13,0600 12,4700 364.462 4.693.626,21
10/4/2025 12,8500 4,13% 13,2500 13,3000 12,7000 744.958 9.656.312,72
09/4/2025 12,3400 -2,30% 12,2400 12,4700 11,8100 936.889 11.355.443,34
08/4/2025 12,6300 7,49% 12,1000 12,7700 12,0900 1.106.251 13.751.032,49
07/4/2025 11,7500 -11,79% 12,4000 12,6500 11,7200 1.847.425 22.565.623,76
04/4/2025 13,3200 -2,06% 13,3200 13,4600 12,7800 1.492.872 19.638.236,60
03/4/2025 13,6000 -1,73% 13,5000 13,7600 13,3000 676.274 9.145.364,72
02/4/2025 13,8400 -0,36% 13,7300 13,9000 13,6300 218.464 3.006.878,23
01/4/2025 13,8900 0,58% 13,8200 14,0000 13,8200 314.499 4.361.737,80
31/3/2025 13,8100 -1,78% 13,8000 13,8200 13,4700 1.063.186 14.533.330,50
28/3/2025 14,0600 -0,64% 14,1500 14,2200 13,9600 266.342 3.752.699,41
27/3/2025 14,1500 -1,74% 14,4200 14,4200 14,0400 640.226 9.104.190,40
26/3/2025 14,4000 1,48% 14,1900 14,4800 14,1900 787.116 11.315.064,39
24/3/2025 14,1900 3,13% 13,7600 14,3200 13,7600 683.438 9.664.857,07
21/3/2025 13,7600 -0,29% 13,8000 13,8000 13,6300 692.680 9.511.637,19
20/3/2025 13,8000 0,07% 13,7900 13,8400 13,5400 290.932 3.988.942,21
19/3/2025 13,7900 0,36% 13,6800 13,8500 13,6100 523.050 7.179.356,33
18/3/2025 13,7400 -0,07% 13,7500 13,8800 13,6600 512.752 7.052.275,75
17/3/2025 13,7500 1,33% 13,5000 13,8200 13,5000 371.732 5.109.489,87
14/3/2025 13,5700 1,42% 13,3600 13,6600 13,3600 770.145 10.392.492,86
13/3/2025 13,3800 0,75% 13,2800 13,4900 13,2200 431.872 5.775.365,78
12/3/2025 13,2800 2,87% 12,9100 13,3600 12,9100 598.567 7.931.337,63
11/3/2025 12,9100 0,00% 12,8500 13,0500 12,7700 385.530 4.977.375,37
10/3/2025 12,9100 -0,69% 12,9100 13,1200 12,8500 322.375 4.175.692,46
07/3/2025 13,0000 0,00% 13,0200 13,1400 12,9200 464.667 6.058.453,77
06/3/2025 13,0000 -0,15% 13,1400 13,2400 12,9700 731.004 9.579.599,12
05/3/2025 13,0200 1,24% 12,9200 13,2000 12,9200 667.585 8.731.490,12
04/3/2025 12,8600 -2,72% 12,9700 13,1500 12,8500 665.505 8.621.567,72
28/2/2025 13,2200 2,24% 12,7500 13,2200 12,7300 2.206.277 28.995.189,47
27/2/2025 12,9300 1,17% 12,7600 12,9700 12,5300 547.605 6.996.239,92
26/2/2025 12,7800 -2,07% 13,1000 13,2100 12,7600 425.207 5.511.058,02
25/2/2025 13,0500 0,46% 12,9100 13,1200 12,9000 326.009 4.246.765,42
24/2/2025 12,9900 -2,55% 13,3000 13,4200 12,9400 600.856 7.858.353,33
21/2/2025 13,3300 -0,67% 13,3600 13,5400 13,3300 294.682 3.951.913,01
20/2/2025 13,4200 -0,15% 13,3500 13,5800 13,3500 279.068 3.762.106,00
19/2/2025 13,4400 -1,54% 13,6500 13,7700 13,4400 333.070 4.513.043,49
18/2/2025 13,6500 -0,36% 13,6200 13,7300 13,4600 388.582 5.285.611,78
17/2/2025 13,7000 -0,72% 13,7300 13,9300 13,5600 369.029 5.071.837,34
14/2/2025 13,8000 0,73% 13,7500 13,8400 13,5500 416.127 5.699.486,65
13/2/2025 13,7000 1,41% 13,5400 13,8100 13,5400 525.444 7.194.838,53
12/2/2025 13,5100 -0,59% 13,6000 13,6400 13,4700 552.870 7.490.240,50
11/2/2025 13,5900 1,04% 13,4500 13,6000 13,4500 312.219 4.227.381,91
10/2/2025 13,4500 0,30% 13,4100 13,5000 13,2600 389.819 5.224.500,48
07/2/2025 13,4100 0,45% 13,3500 13,4700 13,3400 777.059 10.406.297,86
06/2/2025 13,3500 3,49% 12,9000 13,3500 12,9000 797.817 10.583.151,85
05/2/2025 12,9000 -0,69% 13,0500 13,0500 12,8900 211.219 2.735.421,38
04/2/2025 12,9900 1,01% 12,9000 13,0600 12,9000 244.326 3.173.240,90
03/2/2025 12,8600 -2,50% 12,9700 12,9800 12,7700 620.771 7.988.981,59
31/1/2025 13,1900 -0,60% 13,3000 13,4400 13,1900 532.604 7.100.029,82
30/1/2025 13,2700 0,68% 13,1400 13,3300 12,9500 316.738 4.164.892,86
29/1/2025 13,1800 0,15% 13,1600 13,2700 13,1200 415.084 5.473.884,23
28/1/2025 13,1600 1,94% 12,9100 13,1600 12,9100 386.948 5.066.442,11
27/1/2025 12,9100 -0,31% 12,9000 12,9900 12,7300 325.944 4.204.877,19
24/1/2025 12,9500 0,70% 12,9000 13,1400 12,8800 490.646 6.386.321,98
23/1/2025 12,8600 1,26% 12,7900 12,9200 12,7500 232.882 2.993.083,15
22/1/2025 12,7000 -0,86% 12,8900 12,9000 12,7000 277.908 3.563.173,70
21/1/2025 12,8100 0,79% 12,7400 12,9300 12,7100 453.520 5.832.457,57
20/1/2025 12,7100 1,60% 12,5100 12,7700 12,5100 576.938 7.312.504,34
17/1/2025 12,5100 0,08% 12,5800 12,7100 12,5000 728.098 9.182.299,27
16/1/2025 12,5000 -0,32% 12,6800 12,6800 12,3900 301.309 3.770.358,96
15/1/2025 12,5400 2,03% 12,4400 12,6600 12,3200 405.767 5.069.742,81
14/1/2025 12,2900 0,24% 12,3600 12,4400 12,2900 281.494 3.478.120,15
13/1/2025 12,2600 -2,00% 12,5300 12,5300 12,2500 425.244 5.247.004,95
10/1/2025 12,5100 -1,26% 12,6700 12,7700 12,4600 282.779 3.564.169,20
09/1/2025 12,6700 -0,55% 12,7400 12,8500 12,6500 393.303 5.009.177,68
08/1/2025 12,7400 0,87% 12,6200 12,8400 12,5000 488.513 6.181.350,85
07/1/2025 12,6300 1,12% 12,4900 12,7600 12,4000 321.398 4.062.367,48
03/1/2025 12,4900 -1,26% 12,6600 12,7000 12,4900 236.433 2.968.287,84
02/1/2025 12,6500 2,51% 12,3500 12,6500 12,3400 292.576 3.665.886,65
31/12/2024 12,3400 1,73% 12,1600 12,3600 12,1100 373.004 4.583.305,64
30/12/2024 12,1300 1,93% 11,9400 12,1600 11,8500 276.128 3.325.696,60
27/12/2024 11,9000 0,25% 11,9000 11,9900 11,8100 245.770 2.923.001,65
24/12/2024 11,8700 0,00% 11,6000 11,8700 11,6000 321.279 3.796.055,37
23/12/2024 11,8700 2,33% 11,6000 11,8700 11,6000 321.279 3.796.055,37
20/12/2024 11,6000 -0,60% 11,6100 11,7000 11,5400 768.304 8.918.707,28
19/12/2024 11,6700 -0,68% 11,6000 11,7300 11,5600 428.451 4.988.906,35
18/12/2024 11,7500 0,00% 11,7100 11,8700 11,6700 339.300 3.980.491,23
17/12/2024 11,7500 -1,43% 11,8600 11,9200 11,7300 332.378 3.920.743,85
16/12/2024 11,9200 -0,17% 11,9600 11,9700 11,8200 283.150 3.366.646,62
13/12/2024 11,9400 -0,25% 11,8900 12,0500 11,8500 340.930 4.063.810,60
12/12/2024 11,9700 1,10% 11,8700 11,9900 11,7800 549.146 6.512.405,77
11/12/2024 11,8400 -1,99% 12,0800 12,0800 11,7800 448.020 5.337.350,79
10/12/2024 12,0800 1,26% 11,9300 12,0900 11,8300 408.828 4.888.777,65
09/12/2024 11,9300 0,51% 11,8100 12,0500 11,8000 427.028 5.086.304,88
06/12/2024 11,8700 0,94% 11,7000 11,9000 11,7000 264.412 3.126.824,06
05/12/2024 11,7600 1,99% 11,5300 11,7800 11,4800 449.947 5.242.437,09
04/12/2024 11,5300 -0,86% 11,7000 11,7800 11,5100 329.673 3.825.852,09
03/12/2024 11,6300 -1,19% 11,7700 11,8700 11,5800 299.115 3.501.812,61
02/12/2024 11,7700 2,79% 11,5900 11,9300 11,5100 469.135 5.491.865,67
29/11/2024 11,4500 -1,12% 11,5300 11,6800 11,4500 269.139 3.106.750,22
28/11/2024 11,5800 -1,19% 11,6800 11,7800 11,5300 229.028 2.668.214,28
27/11/2024 11,7200 1,47% 11,5500 11,7200 11,4600 325.599 3.771.064,92
26/11/2024 11,5500 -1,37% 11,7100 11,8000 11,5500 225.250 2.628.930,40
25/11/2024 11,7100 0,52% 11,6500 11,8400 11,6000 550.033 6.439.588,08
22/11/2024 11,6500 -0,85% 11,8700 11,8700 11,6500 214.799 2.520.375,51
21/11/2024 11,7500 1,64% 11,5600 11,7900 11,5500 223.917 2.620.148,02
20/11/2024 11,5600 0,78% 11,6500 11,7200 11,4500 317.096 3.674.961,86
19/11/2024 11,4700 -4,97% 11,9500 12,0300 11,4000 551.198 6.422.195,10
18/11/2024 12,0700 0,17% 11,9000 12,0900 11,7200 603.047 7.221.675,94
15/11/2024 12,0500 -2,43% 12,2400 12,2700 12,0100 531.190 6.431.459,15
14/11/2024 12,3500 0,41% 12,3700 12,3800 12,1500 779.116 9.568.836,61
13/11/2024 12,3000 0,82% 12,3200 12,3400 12,2000 312.340 3.835.855,71
12/11/2024 12,2000 -0,73% 12,2000 12,3000 12,0100 274.090 3.350.392,55
11/11/2024 12,2900 0,74% 12,2200 12,3700 12,1700 248.040 3.041.444,98
08/11/2024 12,2000 1,24% 11,9500 12,2000 11,9500 204.175 2.477.965,71
07/11/2024 12,0500 1,09% 12,0000 12,1300 11,8700 257.563 3.096.590,80
06/11/2024 11,9200 -1,08% 12,1500 12,2700 11,9200 643.550 7.810.376,69
05/11/2024 12,0500 0,17% 12,0300 12,1000 11,9000 243.479 2.931.630,78
04/11/2024 12,0300 1,26% 11,8800 12,0800 11,8800 228.179 2.741.917,33
01/11/2024 11,8800 -1,41% 12,0000 12,0900 11,8600 597.854 7.168.849,98
31/10/2024 12,0500 2,12% 11,8000 12,0500 11,7400 659.868 7.922.074,85
30/10/2024 11,8000 -0,92% 11,9000 11,9300 11,7000 391.224 4.623.937,91
29/10/2024 11,9100 1,45% 11,8700 12,0000 11,8700 263.068 3.138.664,46
25/10/2024 11,7400 -1,18% 11,8700 11,9900 11,6700 254.247 3.000.415,22
24/10/2024 11,8800 1,54% 11,7000 11,8800 11,6500 334.129 3.921.215,12
23/10/2024 11,7000 -0,17% 11,8200 11,8700 11,6100 310.000 3.643.746,04
22/10/2024 11,7200 -4,09% 12,2200 12,2200 11,7200 489.054 5.836.057,67
21/10/2024 12,2200 0,58% 12,1000 12,2200 12,0100 194.875 2.364.525,47
18/10/2024 12,1500 0,58% 12,0800 12,2500 12,0800 561.546 6.850.395,77
17/10/2024 12,0800 0,75% 12,0000 12,1700 11,9700 309.011 3.736.323,89
16/10/2024 11,9900 0,93% 11,8800 12,0400 11,8300 233.563 2.795.217,06
15/10/2024 11,8800 4,21% 11,4000 11,9000 11,4000 382.402 4.484.766,31
14/10/2024 11,4000 -2,06% 11,5800 11,6200 11,3500 416.728 4.784.633,61
11/10/2024 11,6400 2,02% 11,4100 11,6400 11,4100 248.636 2.864.444,21
10/10/2024 11,4100 -1,21% 11,4700 11,6200 11,4100 284.339 3.264.847,36
09/10/2024 11,5500 0,35% 11,5100 11,6900 11,4500 262.709 3.041.542,38
08/10/2024 11,5100 0,09% 11,5000 11,5800 11,4300 250.533 2.885.410,25
07/10/2024 11,5000 -1,71% 11,6100 11,7100 11,4800 271.607 3.137.351,88
04/10/2024 11,7000 0,34% 11,6600 11,8100 11,5400 310.184 3.626.477,00
03/10/2024 11,6600 0,00% 11,7000 11,7700 11,5000 378.215 4.406.831,93