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

Μικτή εικόνα στη Wall με φόντο τα μάκρο

Κ. Μητσοτάκης: Αυτά είναι τα έξι νέα μέτρα για το στεγαστικό - Ο προϋπολογισμός έχει αποτύπωμα την ενίσχυση του διαθέσιμου εισοδήματος

Χρηματιστήριο: Απώλειες 1% με βαρίδι την Eurobank και τζίρο μαμούθ 447 εκατ. ευρώ

Το σχέδιο της Κομισιόν για το Στεγαστικό: Μέτρα περιορισμού του Airbnb – Eπιδοτήσεις στέγης χωρίς έγκριση από τις Βρυξέλλες – Eπιπλέον κεφάλαια €10 δισ.

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

DEMETRA HOLDINGS PLC (ΔΗΕΠ)

0,39

0,00 (0,00 %)
  • Άνοιγμα 0,00
  • Υψηλό 0,00
  • Χαμηλό 0,00
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση 78.800.000 €
  • Υψηλό Εβδ. 4,88
  • Υψηλό Μήνα 5,04
  • Υψηλό 52 εβδ. 5,78
  • Χαμηλό Εβδ. 4,80
  • Χαμηλό Μήνα 4,80
  • Χαμηλό 52 εβδ. 4,04

Ιστορικά κλεισίματα μετοχής δηεπ

/finance/exporthistorycloses?symbol=%CE%B4%CE%B7%CE%B5%CF%80&key=168284602
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
16/12/2025 1,5600 0,32% 1,5550 1,5600 1,5550 11.867 18.468,50
15/12/2025 1,5550 -1,27% 1,5700 1,5700 1,5550 30.171 47.066,51
12/12/2025 1,5750 -0,32% 1,5650 1,5800 1,5650 24.843 38.952,63
11/12/2025 1,5800 0,64% 1,5650 1,5800 1,5650 21.971 34.453,67
10/12/2025 1,5700 -0,63% 1,5600 1,5800 1,5600 7.400 11.619,99
09/12/2025 1,5800 0,00% 1,5650 1,5800 1,5600 34.748 54.370,89
08/12/2025 1,5800 -0,32% 1,5750 1,5800 1,5650 20.513 32.200,47
05/12/2025 1,5850 0,32% 1,5700 1,5900 1,5700 8.725 13.779,07
04/12/2025 1,5800 -0,63% 1,6000 1,6000 1,5700 20.937 32.915,38
03/12/2025 1,5900 0,00% 1,5750 1,6000 1,5750 23.087 36.487,32
02/12/2025 1,5900 0,00% 1,5850 1,5900 1,5700 47.060 74.331,05
01/12/2025 1,5900 -0,62% 1,5900 1,6000 1,5850 18.907 30.041,99
28/11/2025 1,6000 0,00% 1,5900 1,6000 1,5850 46.707 74.178,35
27/11/2025 1,6000 0,00% 1,6000 1,6000 1,5900 15.907 25.385,42
26/11/2025 1,6000 -0,31% 1,6000 1,6000 1,6000 9.077 14.523,20
25/11/2025 1,6050 0,31% 1,6000 1,6100 1,5900 32.422 52.045,77
24/11/2025 1,6000 -0,31% 1,6000 1,6100 1,5950 27.328 43.846,93
21/11/2025 1,6050 -0,31% 1,6050 1,6100 1,6000 31.011 49.816,16
20/11/2025 1,6100 0,31% 1,6050 1,6200 1,6050 37.196 59.860,33
19/11/2025 1,6050 0,00% 1,6100 1,6200 1,6050 29.673 47.744,91
18/11/2025 1,6050 -0,31% 1,6100 1,6100 1,6000 30.160 48.445,02
17/11/2025 1,6100 -0,62% 1,6100 1,6250 1,6100 29.785 48.014,85
14/11/2025 1,6200 -0,31% 1,6150 1,6250 1,6100 38.190 61.921,27
13/11/2025 1,6250 0,00% 1,6250 1,6300 1,6200 40.107 65.204,11
12/11/2025 1,6250 0,62% 1,6150 1,6250 1,6100 18.507 29.996,76
11/11/2025 1,6150 -0,62% 1,6150 1,6200 1,6150 18.525 29.968,38
10/11/2025 1,6250 0,00% 1,6200 1,6300 1,6200 21.298 34.552,76
07/11/2025 1,6250 -0,61% 1,6350 1,6350 1,6100 78.964 128.147,29
06/11/2025 1,6350 0,00% 1,6250 1,6350 1,6200 16.551 26.954,81
05/11/2025 1,6350 0,62% 1,6300 1,6400 1,6250 25.938 42.362,09
04/11/2025 1,6250 -0,91% 1,6200 1,6350 1,6200 6.796 11.060,55
03/11/2025 1,6400 0,00% 1,6300 1,6400 1,6150 36.739 59.946,35
31/10/2025 1,6400 -0,30% 1,6250 1,6400 1,6200 87.602 143.220,21
30/10/2025 1,6450 0,00% 1,6350 1,6500 1,6200 124.874 204.694,31
29/10/2025 1,6450 0,61% 1,6400 1,6450 1,6300 33.689 55.084,99
27/10/2025 1,6350 -0,30% 1,6350 1,6400 1,6300 21.803 35.648,74
24/10/2025 1,6400 0,31% 1,6350 1,6550 1,6350 18.670 30.640,29
23/10/2025 1,6350 -0,61% 1,6500 1,6500 1,6350 14.888 24.423,38
22/10/2025 1,6450 0,30% 1,6400 1,6500 1,6350 36.464 59.877,44
21/10/2025 1,6400 0,00% 1,6400 1,6500 1,6350 47.851 78.619,85
20/10/2025 1,6400 -0,30% 1,6450 1,6500 1,6400 22.970 37.745,80
17/10/2025 1,6450 -1,20% 1,6500 1,6600 1,6400 39.491 64.980,39
16/10/2025 1,6650 0,30% 1,6600 1,6800 1,6550 58.904 98.077,41
15/10/2025 1,6600 -0,30% 1,6600 1,6650 1,6550 34.236 56.800,49
14/10/2025 1,6650 -0,60% 1,6600 1,6850 1,6600 26.292 43.974,51
13/10/2025 1,6750 0,00% 1,6600 1,6850 1,6550 46.331 77.594,49
10/10/2025 1,6750 0,00% 1,6650 1,6850 1,6550 35.817 59.674,16
09/10/2025 1,6750 0,60% 1,6700 1,6900 1,6550 84.870 142.147,28
08/10/2025 1,6650 -0,89% 1,6600 1,6700 1,6600 20.681 34.447,04
07/10/2025 1,6800 -0,59% 1,6850 1,6850 1,6650 10.910 18.187,14
06/10/2025 1,6900 1,50% 1,6600 1,6900 1,6550 39.654 66.691,46
03/10/2025 1,6650 0,30% 1,6600 1,6700 1,6550 22.816 37.886,41
02/10/2025 1,6600 0,00% 1,6550 1,6600 1,6550 22.141 36.746,06
30/9/2025 1,6600 -0,60% 1,6800 1,6800 1,6600 21.171 35.196,07
29/9/2025 1,6700 -0,30% 1,6700 1,6800 1,6650 38.902 64.968,72
26/9/2025 1,6750 -0,30% 1,6850 1,6850 1,6700 33.429 56.032,04
25/9/2025 1,6800 0,30% 1,6800 1,6950 1,6800 18.168 30.591,30
24/9/2025 1,6750 -0,59% 1,6850 1,6900 1,6700 45.759 76.912,02
23/9/2025 1,6850 -0,88% 1,6850 1,7100 1,6850 57.878 98.061,98
22/9/2025 1,7000 0,59% 1,6900 1,7050 1,6850 17.740 30.114,89
19/9/2025 1,6900 -0,59% 1,6850 1,7050 1,6850 29.125 49.477,77
18/9/2025 1,7000 0,00% 1,7050 1,7100 1,6850 53.257 90.487,97
17/9/2025 1,7000 0,59% 1,6800 1,7050 1,6750 40.292 68.277,70
16/9/2025 1,6900 -0,88% 1,7000 1,7000 1,6800 11.294 19.109,23
15/9/2025 1,7050 1,49% 1,6800 1,7100 1,6800 44.568 75.761,39
12/9/2025 1,6800 0,00% 1,6800 1,6850 1,6800 14.238 23.932,35
11/9/2025 1,6800 -0,59% 1,6850 1,6900 1,6800 22.873 38.461,64
10/9/2025 1,6900 0,00% 1,6900 1,7000 1,6800 14.273 24.075,87
09/9/2025 1,6900 0,00% 1,6900 1,6950 1,6900 24.726 41.836,94
08/9/2025 1,6900 -0,29% 1,6900 1,6900 1,6900 14.474 24.461,06
05/9/2025 1,6950 0,00% 1,7000 1,7000 1,6850 19.746 33.483,96
04/9/2025 1,6950 -0,88% 1,7100 1,7150 1,6900 39.974 67.966,11
03/9/2025 1,7100 -0,29% 1,7100 1,7200 1,7050 20.782 35.564,28
02/9/2025 1,7150 -0,58% 1,7200 1,7250 1,7100 46.696 80.182,06
01/9/2025 1,7250 1,47% 1,7100 1,7350 1,7100 59.637 102.508,23
29/8/2025 1,7000 0,00% 1,6900 1,7000 1,6850 50.634 85.652,08
28/8/2025 1,7000 0,59% 1,6950 1,7050 1,6800 98.075 166.200,64
27/8/2025 1,6900 0,60% 1,6900 1,7000 1,6900 36.914 62.720,97
26/8/2025 1,6800 -0,59% 1,6900 1,6900 1,6700 12.739 21.421,63
25/8/2025 1,6900 -0,59% 1,6900 1,7000 1,6800 26.371 44.434,16
22/8/2025 1,7000 0,59% 1,6850 1,7000 1,6800 12.125 20.538,50
21/8/2025 1,6900 -0,59% 1,6900 1,7000 1,6800 34.876 58.882,01
20/8/2025 1,7000 0,00% 1,6900 1,7000 1,6850 25.784 43.752,88
19/8/2025 1,7000 0,00% 1,7000 1,7050 1,7000 14.235 24.207,05
18/8/2025 1,7000 -0,29% 1,7050 1,7050 1,7000 9.475 16.136,18
14/8/2025 1,7050 -0,29% 1,7200 1,7200 1,7050 21.095 36.019,63
13/8/2025 1,7100 0,59% 1,7050 1,7150 1,7000 28.672 48.881,50
12/8/2025 1,7000 0,29% 1,6850 1,7000 1,6800 63.135 106.837,67
11/8/2025 1,6950 0,30% 1,6850 1,7000 1,6800 28.812 48.660,39
08/8/2025 1,6900 -0,59% 1,7000 1,7100 1,6850 35.996 61.153,27
07/8/2025 1,7000 0,59% 1,6850 1,7050 1,6800 85.716 145.261,13
06/8/2025 1,6900 -0,59% 1,7000 1,7050 1,6850 10.132 17.176,97
05/8/2025 1,7000 0,29% 1,7000 1,7050 1,6800 51.528 87.176,77
04/8/2025 1,6950 -0,29% 1,6750 1,7050 1,6750 56.550 95.847,14
01/8/2025 1,7000 0,29% 1,6750 1,7000 1,6700 29.039 49.206,43
31/7/2025 1,6950 0,00% 1,6800 1,7000 1,6700 76.798 130.202,07
30/7/2025 1,6950 0,89% 1,6500 1,6950 1,6500 36.451 61.406,89
29/7/2025 1,6800 0,90% 1,6800 1,6950 1,6500 25.033 41.712,62
28/7/2025 1,6650 -1,77% 1,6700 1,6950 1,6600 52.381 87.743,73
25/7/2025 1,6950 0,30% 1,6700 1,7000 1,6700 19.455 32.764,48
24/7/2025 1,6900 0,90% 1,6800 1,6900 1,6700 12.388 20.764,61
23/7/2025 1,6750 -0,89% 1,6950 1,7050 1,6750 29.161 49.242,89
22/7/2025 1,6900 -0,29% 1,6900 1,6900 1,6850 24.058 40.643,99
21/7/2025 1,6950 -0,59% 1,7100 1,7100 1,6900 31.546 53.556,96
18/7/2025 1,7050 -0,29% 1,7050 1,7100 1,6950 27.507 46.776,34
17/7/2025 1,7100 -0,29% 1,7000 1,7200 1,6900 42.829 73.205,14
16/7/2025 1,7150 0,59% 1,7000 1,7150 1,6900 134.137 228.491,86
15/7/2025 1,7050 0,29% 1,6800 1,7100 1,6800 57.624 97.684,91
14/7/2025 1,7000 0,00% 1,7050 1,7100 1,6800 50.069 85.030,05
11/7/2025 1,7000 0,59% 1,7000 1,7050 1,6750 49.137 82.920,27
10/7/2025 1,6900 -1,17% 1,7000 1,7000 1,6700 65.004 109.606,22
09/7/2025 1,7100 0,59% 1,7050 1,7150 1,6900 64.838 110.210,72
08/7/2025 1,7000 0,00% 1,6900 1,7050 1,6700 86.402 146.824,79
07/7/2025 1,7000 0,89% 1,6750 1,7050 1,6700 139.487 236.616,15
04/7/2025 1,6850 -0,30% 1,6800 1,6950 1,6700 35.590 59.972,18
03/7/2025 1,6900 1,20% 1,6650 1,6900 1,6600 67.156 112.628,90
02/7/2025 1,6700 -0,60% 1,6800 1,6800 1,6650 9.472 15.826,73
01/7/2025 1,6800 0,30% 1,6800 1,6950 1,6600 25.446 42.731,10
30/6/2025 1,6750 2,76% 1,6300 1,6900 1,6000 153.067 252.972,40
27/6/2025 1,6300 1,24% 1,6150 1,6300 1,6000 65.597 105.573,27
26/6/2025 1,6100 -0,62% 1,6200 1,6400 1,6050 22.999 37.248,67
25/6/2025 1,6200 -0,31% 1,6150 1,6300 1,6050 12.634 20.429,38
24/6/2025 1,6250 4,50% 1,5650 1,6250 1,5650 83.164 132.579,27
23/6/2025 1,5550 -1,27% 1,5600 1,5600 1,5450 29.382 45.593,59
20/6/2025 1,5750 1,61% 1,5500 1,5750 1,5500 36.094 56.420,59
19/6/2025 1,5500 -0,64% 1,5600 1,5650 1,5500 17.068 26.593,40
18/6/2025 1,5600 -1,58% 1,5800 1,5850 1,5500 43.442 68.132,66
17/6/2025 1,5850 -0,63% 1,5800 1,5850 1,5700 35.100 55.293,81
16/6/2025 1,5950 1,27% 1,5650 1,5950 1,5650 20.473 32.398,97
13/6/2025 1,5750 -1,56% 1,5750 1,5750 1,5650 25.915 40.735,36
12/6/2025 1,6000 0,31% 1,5950 1,6000 1,5800 14.339 22.777,37
11/6/2025 1,5950 0,00% 1,5800 1,5950 1,5750 24.906 39.310,43
10/6/2025 1,5950 0,63% 1,5800 1,5950 1,5750 10.179 16.078,65
06/6/2025 1,5850 -0,63% 1,5800 1,5950 1,5750 11.928 18.838,74
05/6/2025 1,5950 -0,31% 1,5850 1,5950 1,5750 49.501 78.216,48
04/6/2025 1,6000 0,31% 1,5800 1,6000 1,5750 22.194 35.090,79
03/6/2025 1,5950 -0,93% 1,5850 1,6000 1,5750 53.720 85.099,63
02/6/2025 1,6100 0,31% 1,6000 1,6200 1,5850 24.944 39.774,59
30/5/2025 1,6050 -1,23% 1,6200 1,6250 1,6050 37.388 60.225,63
29/5/2025 1,6250 -5,52% 1,7000 1,7000 1,5900 112.029 181.082,83
28/5/2025 1,7200 2,99% 1,6700 1,7200 1,6550 130.949 221.798,34
27/5/2025 1,6700 0,60% 1,6600 1,6750 1,6550 48.293 80.314,58
26/5/2025 1,6600 1,84% 1,6400 1,6700 1,6200 113.621 187.633,84
23/5/2025 1,6300 -2,10% 1,6600 1,6600 1,6000 41.908 68.518,13
22/5/2025 1,6650 0,30% 1,6600 1,6700 1,6400 25.815 42.892,23
21/5/2025 1,6600 1,53% 1,6550 1,6800 1,6500 102.507 170.245,13
20/5/2025 1,6350 2,83% 1,6000 1,6400 1,6000 115.733 187.039,93
19/5/2025 1,5900 0,32% 1,5900 1,6000 1,5600 77.995 123.796,98
16/5/2025 1,5850 0,96% 1,5650 1,5900 1,5600 28.976 45.448,49
15/5/2025 1,5700 -0,32% 1,5700 1,5900 1,5600 17.839 28.032,95
14/5/2025 1,5750 -0,94% 1,5750 1,5900 1,5600 57.835 91.033,80
13/5/2025 1,5900 -0,93% 1,5900 1,6000 1,5750 37.359 59.195,79
12/5/2025 1,6050 -0,31% 1,6000 1,6100 1,5700 32.631 51.726,05
09/5/2025 1,6100 0,31% 1,6000 1,6100 1,5750 74.997 119.380,27
08/5/2025 1,6050 0,31% 1,6000 1,6100 1,5950 13.675 21.867,66
07/5/2025 1,6000 -0,31% 1,6000 1,6000 1,5950 12.276 19.637,79
06/5/2025 1,6050 -0,93% 1,6100 1,6150 1,6000 30.972 49.739,42
05/5/2025 1,6200 -0,92% 1,6250 1,6250 1,6000 60.526 97.790,16
02/5/2025 1,6350 0,00% 1,6400 1,6400 1,6250 37.575 61.263,93
30/4/2025 1,6350 0,00% 1,6250 1,6400 1,6250 20.449 33.313,57
29/4/2025 1,6350 -0,61% 1,6450 1,6450 1,6100 30.311 49.068,84
28/4/2025 1,6450 0,61% 1,6100 1,6450 1,6100 19.645 32.098,93
25/4/2025 1,6350 0,00% 1,6300 1,6500 1,6050 40.126 65.381,10
24/4/2025 1,6350 1,55% 1,6200 1,6400 1,6150 18.591 30.257,44
23/4/2025 1,6100 -1,23% 1,6200 1,6400 1,6000 45.443 73.228,43
17/4/2025 1,6300 -1,21% 1,6600 1,6600 1,6100 35.146 57.344,96
16/4/2025 1,6500 2,80% 1,6050 1,6600 1,6000 79.633 129.437,86
15/4/2025 1,6050 1,58% 1,5800 1,6150 1,5800 23.366 37.253,52
14/4/2025 1,5800 -1,25% 1,5900 1,6000 1,5800 39.486 62.645,11
11/4/2025 1,6000 1,27% 1,5800 1,6000 1,5600 57.334 91.057,11
10/4/2025 1,5800 -1,25% 1,6000 1,6000 1,5600 30.532 48.266,38
09/4/2025 1,6000 -0,93% 1,5950 1,6100 1,5600 32.715 51.871,95
08/4/2025 1,6150 3,53% 1,5700 1,6150 1,5700 18.672 29.776,46
07/4/2025 1,5600 -1,89% 1,5650 1,5900 1,5500 134.591 212.988,31
04/4/2025 1,5900 -1,85% 1,6100 1,6100 1,5650 98.020 155.898,13
03/4/2025 1,6200 -2,11% 1,6300 1,6300 1,6100 12.927 20.957,24
02/4/2025 1,6550 1,53% 1,6200 1,6550 1,6000 18.415 29.744,93
31/3/2025 1,6300 -2,40% 1,6900 1,6900 1,6200 25.388 41.553,32
28/3/2025 1,6700 -2,05% 1,6900 1,6900 1,6700 20.368 34.174,20
27/3/2025 1,7050 0,59% 1,6850 1,7050 1,6800 34.291 57.819,68
26/3/2025 1,6950 -0,29% 1,7000 1,7200 1,6900 47.952 81.489,89
24/3/2025 1,7000 -0,87% 1,6950 1,7150 1,6950 23.392 39.809,79
21/3/2025 1,7150 0,59% 1,7200 1,7250 1,6750 41.264 70.438,02
20/3/2025 1,7050 3,65% 1,6400 1,7150 1,6350 107.153 181.209,13
19/3/2025 1,6450 -1,50% 1,6300 1,6500 1,6250 28.521 46.719,83
18/3/2025 1,6700 2,77% 1,6250 1,6700 1,6150 36.117 59.330,39
17/3/2025 1,6250 0,31% 1,6300 1,6500 1,6100 40.020 65.444,26
14/3/2025 1,6200 1,89% 1,5750 1,6200 1,5600 94.124 149.640,80
13/3/2025 1,5900 0,63% 1,5700 1,5950 1,5650 54.281 85.547,57
12/3/2025 1,5800 0,00% 1,5800 1,5800 1,5650 5.864 9.208,05
11/3/2025 1,5800 0,00% 1,5650 1,5800 1,5500 36.262 56.587,84
10/3/2025 1,5800 0,00% 1,5700 1,5850 1,5600 27.054 42.527,16
07/3/2025 1,5800 0,00% 1,5850 1,5850 1,5550 37.072 57.872,97
06/3/2025 1,5800 0,00% 1,5650 1,5800 1,5600 27.242 42.659,09
05/3/2025 1,5800 -0,32% 1,5700 1,5800 1,5650 42.389 66.535,30
04/3/2025 1,5850 -0,94% 1,5800 1,5900 1,5700 36.285 57.380,49
28/2/2025 1,6000 0,31% 1,5800 1,6000 1,5800 9.358 14.807,84
27/2/2025 1,5950 -0,31% 1,5800 1,6000 1,5750 27.682 43.921,38
26/2/2025 1,6000 0,63% 1,5800 1,6000 1,5800 21.333 33.896,89
25/2/2025 1,5900 -0,62% 1,5900 1,6000 1,5850 29.935 47.660,27
24/2/2025 1,6000 0,00% 1,6000 1,6000 1,5850 47.808 76.165,48
21/2/2025 1,6000 0,00% 1,6000 1,6050 1,5900 77.874 124.664,35
20/2/2025 1,6000 -0,62% 1,6100 1,6100 1,5950 89.904 144.010,90
19/2/2025 1,6100 -1,53% 1,6100 1,6400 1,6050 54.728 88.476,25
18/2/2025 1,6350 1,87% 1,6150 1,6400 1,6100 51.310 82.951,98
17/2/2025 1,6050 -1,53% 1,6300 1,6300 1,6000 43.906 70.490,54
14/2/2025 1,6300 2,19% 1,6100 1,6450 1,5950 77.142 124.647,13
13/2/2025 1,5950 0,00% 1,5950 1,6000 1,5900 49.155 78.587,58
12/2/2025 1,5950 -0,31% 1,5900 1,6000 1,5850 26.875 42.791,98
11/2/2025 1,6000 0,00% 1,6100 1,6100 1,5800 77.731 124.141,06
10/2/2025 1,6000 -0,31% 1,6050 1,6200 1,6000 60.073 96.160,81
07/2/2025 1,6050 -0,31% 1,6250 1,6250 1,6000 53.624 86.494,09
06/2/2025 1,6100 -1,83% 1,6300 1,6350 1,6050 95.707 154.479,00
05/2/2025 1,6400 -0,61% 1,6200 1,6400 1,6100 52.229 84.568,57
04/2/2025 1,6500 -0,60% 1,6300 1,6650 1,6150 65.966 106.838,05
03/2/2025 1,6600 -1,19% 1,6800 1,6800 1,6300 19.313 31.941,02
31/1/2025 1,6800 0,60% 1,6550 1,6800 1,6550 9.183 15.333,12
30/1/2025 1,6700 0,00% 1,6500 1,6700 1,6500 29.238 48.316,38
29/1/2025 1,6700 -0,30% 1,6800 1,6800 1,6500 17.417 28.985,78
28/1/2025 1,6750 3,40% 1,6500 1,6750 1,6500 21.877 36.347,34
27/1/2025 1,6200 0,93% 1,6100 1,6500 1,6100 27.133 44.008,94
24/1/2025 1,6050 -3,31% 1,6500 1,6800 1,6000 107.154 174.545,22
23/1/2025 1,6600 0,00% 1,6800 1,6800 1,6500 17.607 29.232,05
22/1/2025 1,6600 -3,21% 1,7000 1,7000 1,6600 65.544 109.742,19
21/1/2025 1,7150 -1,44% 1,7600 1,7600 1,7000 46.812 80.818,51
20/1/2025 1,7400 -3,33% 1,8000 1,8000 1,7000 89.050 154.936,29
17/1/2025 1,8000 -2,17% 1,8200 1,8600 1,8000 81.217 148.382,28
16/1/2025 1,8400 1,10% 1,8000 1,8400 1,8000 58.137 106.068,58
15/1/2025 1,8200 0,00% 1,8200 1,8300 1,8000 48.670 88.307,06
14/1/2025 1,8200 -0,27% 1,8200 1,8450 1,8100 23.002 41.919,03
13/1/2025 1,8250 1,11% 1,8150 1,8500 1,8000 102.193 187.114,80
10/1/2025 1,8050 4,94% 1,7150 1,8400 1,7150 150.950 267.743,88
09/1/2025 1,7200 0,29% 1,7100 1,7250 1,7100 18.534 31.825,81
08/1/2025 1,7150 -2,00% 1,7250 1,7300 1,7100 40.048 68.878,56
07/1/2025 1,7500 0,57% 1,7200 1,7600 1,7150 85.909 149.286,56
03/1/2025 1,7400 1,46% 1,7200 1,7400 1,7000 31.525 53.983,98
02/1/2025 1,7150 -0,87% 1,7300 1,7300 1,7100 9.483 16.296,28
31/12/2024 1,7300 1,76% 1,7000 1,7300 1,7000 38.446 65.908,09
30/12/2024 1,7000 -0,29% 1,7000 1,7100 1,6900 48.026 81.643,39
27/12/2024 1,7050 0,89% 1,6900 1,7100 1,6800 26.837 45.520,56
24/12/2024 1,6900 0,00% 1,7000 1,7000 1,6900 34.984 59.269,62
23/12/2024 1,6900 -0,59% 1,7000 1,7000 1,6900 34.984 59.269,62
20/12/2024 1,7000 -0,58% 1,7000 1,7000 1,7000 8.967 15.243,90
19/12/2024 1,7100 0,00% 1,7000 1,7100 1,6900 27.556 46.777,00
18/12/2024 1,7100 0,29% 1,7050 1,7200 1,7000 33.654 57.446,06
17/12/2024 1,7050 -2,01% 1,7400 1,7500 1,7000 98.864 168.903,77
16/12/2024 1,7400 -0,57% 1,7200 1,7400 1,7200 20.771 36.016,31
13/12/2024 1,7500 -1,41% 1,7500 1,7500 1,7200 39.106 67.972,63
12/12/2024 1,7750 3,50% 1,7150 1,7750 1,7150 62.330 108.503,03
11/12/2024 1,7150 -0,29% 1,7100 1,7200 1,7000 37.955 64.963,55
10/12/2024 1,7200 0,58% 1,7100 1,7250 1,7000 56.851 97.325,85
09/12/2024 1,7100 0,00% 1,7000 1,7100 1,7000 29.128 49.580,17
06/12/2024 1,7100 1,18% 1,6700 1,7150 1,6600 56.552 96.022,65
05/12/2024 1,6900 0,90% 1,6700 1,7000 1,6700 56.375 95.341,77
04/12/2024 1,6750 -0,30% 1,6900 1,7000 1,6700 23.797 40.115,79
03/12/2024 1,6800 -1,18% 1,7000 1,7150 1,6800 59.639 101.413,91
02/12/2024 1,7000 0,29% 1,7000 1,7100 1,6700 42.616 72.217,39
29/11/2024 1,6950 -1,45% 1,7000 1,7150 1,6800 46.056 78.251,75
28/11/2024 1,7200 0,58% 1,7000 1,7200 1,6800 84.315 143.775,79
27/11/2024 1,7100 0,59% 1,6700 1,7200 1,6700 76.728 130.474,38
26/11/2024 1,7000 9,68% 1,6950 1,7600 1,6500 202.425 346.123,92
25/11/2024 1,5500 0,00% 1,5500 1,5500 1,5500 ,00
22/11/2024 1,5500 -1,90% 1,5100 1,5500 1,4700 47.448 70.996,20
21/11/2024 1,5800 -1,25% 1,5700 1,5950 1,5100 40.270 62.485,85
20/11/2024 1,6000 -1,84% 1,6000 1,6000 1,5700 45.999 73.152,99
19/11/2024 1,6300 -2,69% 1,6350 1,6400 1,6200 36.512 59.554,59
18/11/2024 1,6750 0,00% 1,6500 1,6850 1,6000 23.952 39.769,14
15/11/2024 1,6750 -1,76% 1,7000 1,7100 1,6700 13.547 22.913,79
14/11/2024 1,7050 -1,45% 1,7100 1,7100 1,6700 39.087 66.376,47
13/11/2024 1,7300 -1,14% 1,7300 1,7300 1,7200 9.531 16.480,67
12/11/2024 1,7500 -0,85% 1,7400 1,7500 1,7300 27.204 47.413,58
11/11/2024 1,7650 2,02% 1,7200 1,8000 1,7200 97.522 172.712,16
08/11/2024 1,7300 -1,14% 1,7500 1,7800 1,7100 17.233.971 32.561.643,26
07/11/2024 1,7500 10,41% 1,6200 1,7700 1,6000 116.063 200.124,90
06/11/2024 1,5850 -1,86% 1,5900 1,6200 1,5800 7.352 11.728,46
05/11/2024 1,6150 -2,12% 1,6500 1,6500 1,5500 22.541 36.283,48
04/11/2024 1,6500 -2,94% 1,7000 1,7000 1,6450 24.399 40.782,75
01/11/2024 1,7000 -1,16% 1,7150 1,7150 1,6900 23.479 40.000,36
31/10/2024 1,7200 -1,43% 1,7200 1,7350 1,7100 12.893 22.145,88
30/10/2024 1,7450 -1,97% 1,7350 1,7650 1,7350 20.053 35.040,93
29/10/2024 1,7800 0,56% 1,7300 1,7950 1,7200 146.340 259.302,00
25/10/2024 1,7700 1,14% 1,7050 1,8000 1,7050 103.504 183.400,08
24/10/2024 1,7500 0,00% 1,7150 1,7650 1,7000 126.103 219.035,07
23/10/2024 1,7500 0,57% 1,7300 1,7500 1,7100 35.439 61.488,93
22/10/2024 1,7400 -0,57% 1,7100 1,7550 1,7050 80.217 138.954,66
21/10/2024 1,7500 0,57% 1,7050 1,7500 1,6500 139.104 239.970,75
18/10/2024 1,7400 -2,79% 1,7500 1,7500 1,7100 45.212 78.304,84
17/10/2024 1,7900 2,29% 1,7000 1,7900 1,7000 143.026 250.355,24
16/10/2024 1,7500 -1,13% 1,7000 1,7500 1,6400 138.176 234.630,31
15/10/2024 1,7700 -0,28% 1,7500 1,7750 1,6800 114.966 199.337,27
14/10/2024 1,7750 -1,39% 1,7400 1,7750 1,6350 52.715 91.420,19
11/10/2024 1,8000 0,56% 1,7200 1,8000 1,7050 104.940 185.521,55
10/10/2024 1,7900 9,15% 1,5900 1,7900 1,5600 294.361 499.765,82
09/10/2024 1,6400 6,49% 1,5400 1,6900 1,5400 181.101 290.810,67
08/10/2024 1,5400 8,07% 1,4700 1,5600 1,4400 118.483 178.553,08
07/10/2024 1,4250 4,40% 1,3650 1,5000 1,3300 99.264 138.620,43
04/10/2024 1,3650 1,11% 1,3400 1,3700 1,3400 70.788 95.952,89
03/10/2024 1,3500 0,00% 1,3500 1,3550 1,3300 11.850 15.962,06
02/10/2024 1,3500 2,66% 1,3050 1,3500 1,2950 139.618 186.973,68
30/9/2024 1,3150 0,00% 1,3100 1,3150 1,3000 2.120 2.773,30