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

ΔΟΜΙΚΗ ΚΡΗΤΗΣ Α.Ε. (ΔΟΜΙΚ)

2,0200€

-0,0300 (-1,46 %)
  • Άνοιγμα 2,0500
  • Υψηλό 2,0500
  • Χαμηλό 1,9900
  • Όγκος 11.873
  • Τζίρος 23.870 €
  • Πράξεις 36
  • Αγοραστές 2,0300 x 15
  • Πωλητές 2,0200 x 150
  • Κεφαλαιοποίηση 32.075.071 €
  • Υψηλό Εβδ. 2,1600
  • Υψηλό Μήνα 2,1600
  • Υψηλό 52 εβδ. 3,0900
  • Χαμηλό Εβδ. 1,9400
  • Χαμηλό Μήνα 1,9350
  • Χαμηλό 52 εβδ. 1,6750
  • Αρ. Μετοχών 15.878.748

Ιστορικά κλεισίματα μετοχής δομικ

/finance/exporthistorycloses?symbol=%CE%B4%CE%BF%CE%BC%CE%B9%CE%BA&key=74997318
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 2,0200 -1,46% 2,0500 2,0500 1,9900 11.873 23.870,37
12/12/2025 2,0500 -0,97% 2,0700 2,0700 2,0300 5.975 12.236,26
11/12/2025 2,0700 -1,43% 2,1000 2,1600 2,0300 23.605 48.678,26
10/12/2025 2,1000 6,33% 1,9750 2,1300 1,9750 33.608 69.142,90
09/12/2025 1,9750 0,00% 1,9600 1,9800 1,9400 11.393 22.261,35
08/12/2025 1,9750 -0,25% 1,9900 1,9900 1,9400 14.920 29.250,12
05/12/2025 1,9800 0,76% 1,9550 1,9950 1,9350 7.272 14.188,50
04/12/2025 1,9650 -0,76% 1,9650 1,9900 1,9650 7.841 15.480,60
03/12/2025 1,9800 -0,50% 1,9600 2,0000 1,9600 3.742 7.369,94
02/12/2025 1,9900 -0,50% 2,0100 2,0200 1,9700 4.239 8.405,21
01/12/2025 2,0000 0,00% 2,0000 2,0100 1,9600 4.602 9.100,84
28/11/2025 2,0000 1,01% 1,9800 2,0200 1,9800 2.500 5.009,00
27/11/2025 1,9800 -0,25% 2,0200 2,0200 1,9600 13.455 26.613,72
26/11/2025 1,9850 -2,22% 2,0500 2,0500 1,9850 4.876 9.741,40
25/11/2025 2,0300 0,00% 2,0400 2,0600 1,9700 9.862 19.711,64
24/11/2025 2,0300 3,31% 1,9650 2,0300 1,9650 14.561 28.869,99
21/11/2025 1,9650 -3,20% 1,9850 2,0300 1,9650 11.920 23.626,54
20/11/2025 2,0300 2,53% 2,0000 2,0300 1,9700 10.600 21.054,05
19/11/2025 1,9800 -1,00% 2,0400 2,0400 1,9750 16.287 32.413,42
18/11/2025 2,0000 -0,99% 2,0500 2,0500 1,9600 9.260 18.516,31
17/11/2025 2,0200 3,06% 2,0200 2,1100 1,9600 38.751 78.886,53
14/11/2025 1,9600 -4,85% 2,0800 2,0800 1,9600 14.796 29.940,11
13/11/2025 2,0600 -0,48% 2,0800 2,0900 2,0500 8.888 18.394,60
12/11/2025 2,0700 0,49% 2,1000 2,1100 2,0500 14.443 29.947,33
11/11/2025 2,0600 0,49% 2,0500 2,0800 2,0400 6.401 13.170,26
10/11/2025 2,0500 0,00% 2,0700 2,1000 2,0200 8.056 16.604,01
07/11/2025 2,0500 -0,49% 2,0600 2,0700 2,0100 5.409 11.020,36
06/11/2025 2,0600 -0,96% 2,0800 2,0800 2,0000 11.681 23.728,32
05/11/2025 2,0800 -0,48% 2,0900 2,1000 2,0200 13.469 27.667,62
04/11/2025 2,0900 -1,42% 2,0800 2,1100 2,0500 10.880 22.614,98
03/11/2025 2,1200 -0,93% 2,1900 2,1900 2,0900 27.415 58.530,86
31/10/2025 2,1400 0,94% 2,1300 2,1700 2,0700 14.532 30.694,59
30/10/2025 2,1200 -3,64% 2,2000 2,2000 2,1200 15.396 33.132,01
29/10/2025 2,2000 -0,90% 2,2100 2,2100 2,1500 26.290 57.273,64
27/10/2025 2,2200 -0,89% 2,2400 2,2400 2,1800 16.839 37.143,03
24/10/2025 2,2400 2,75% 2,1700 2,2400 2,1600 21.538 46.898,91
23/10/2025 2,1800 -2,68% 2,2200 2,2900 2,1800 32.127 72.093,23
22/10/2025 2,2400 6,67% 2,1100 2,2800 2,1100 52.128 115.275,06
21/10/2025 2,1000 0,00% 2,1000 2,1300 2,0500 3.592 7.518,45
20/10/2025 2,1000 0,96% 2,1900 2,1900 2,0300 9.262 19.236,92
17/10/2025 2,0800 2,46% 2,0500 2,1000 1,9750 10.751 21.615,74
16/10/2025 2,0300 -3,33% 2,1000 2,1500 2,0200 46.988 95.617,17
15/10/2025 2,1000 -3,23% 2,1900 2,2000 2,1000 9.272 19.687,49
14/10/2025 2,1700 0,00% 2,1700 2,2200 2,1700 11.292 24.762,97
13/10/2025 2,1700 3,33% 2,0700 2,1700 2,0700 26.440 56.766,73
10/10/2025 2,1000 1,94% 2,1000 2,1700 2,0900 10.029 21.222,61
09/10/2025 2,0600 -0,48% 2,0700 2,1000 2,0000 19.448 39.758,60
08/10/2025 2,0700 0,98% 2,0500 2,1100 2,0300 14.698 30.187,33
07/10/2025 2,0500 -0,97% 2,0700 2,1200 2,0500 8.589 17.806,48
06/10/2025 2,0700 -1,43% 2,1600 2,1800 2,0600 13.036 27.178,62
03/10/2025 2,1000 0,00% 2,1400 2,1500 2,0900 18.748 39.448,34
02/10/2025 2,1000 -1,41% 2,1900 2,2300 2,1000 14.394 30.906,75
01/10/2025 2,1300 2,40% 2,0700 2,1900 2,0700 10.414 22.260,98
30/9/2025 2,0800 -3,26% 2,1900 2,1900 2,0800 12.640 26.691,75
29/9/2025 2,1500 -1,83% 2,1600 2,2500 2,1500 10.434 22.840,40
26/9/2025 2,1900 -2,67% 2,2700 2,2700 2,1900 10.584 23.413,47
25/9/2025 2,2500 0,45% 2,2900 2,2900 2,2200 14.789 33.192,68
24/9/2025 2,2400 -2,61% 2,3000 2,3200 2,2400 6.698 15.220,40
23/9/2025 2,3000 0,00% 2,3100 2,3200 2,2700 11.377 26.165,67
22/9/2025 2,3000 0,88% 2,2600 2,3000 2,2600 7.084 16.127,06
19/9/2025 2,2800 0,00% 2,2600 2,2900 2,2300 20.996 47.320,17
18/9/2025 2,2800 1,33% 2,2900 2,3200 2,2600 9.162 20.895,76
17/9/2025 2,2500 0,45% 2,2500 2,2800 2,2400 14.753 33.240,25
16/9/2025 2,2400 -1,75% 2,2800 2,2900 2,2400 12.278 27.761,85
15/9/2025 2,2800 0,44% 2,3000 2,3000 2,2600 11.870 26.936,37
12/9/2025 2,2700 -0,44% 2,2800 2,3100 2,2600 15.043 34.358,51
11/9/2025 2,2800 2,24% 2,2600 2,3000 2,2500 13.454 30.655,74
10/9/2025 2,2300 -3,04% 2,3100 2,3200 2,2100 51.302 115.118,66
09/9/2025 2,3000 0,88% 2,2800 2,3600 2,2500 22.471 52.313,98
08/9/2025 2,2800 2,24% 2,2400 2,2800 2,1800 27.332 60.555,79
05/9/2025 2,2300 -3,88% 2,3200 2,3200 2,2300 23.971 53.988,64
04/9/2025 2,3200 1,75% 2,3000 2,3400 2,2300 15.493 35.053,45
03/9/2025 2,2800 0,00% 2,3100 2,3300 2,2600 10.249 23.388,24
02/9/2025 2,2800 -1,30% 2,3100 2,3300 2,2400 25.724 58.540,22
01/9/2025 2,3100 -1,28% 2,3400 2,3600 2,3000 13.692 31.770,18
29/8/2025 2,3400 2,18% 2,2700 2,3400 2,2600 25.445 58.559,30
28/8/2025 2,2900 -2,55% 2,3400 2,3500 2,2800 17.034 39.310,12
27/8/2025 2,3500 -1,26% 2,3900 2,4000 2,3500 16.077 38.091,10
26/8/2025 2,3800 -0,42% 2,4000 2,4000 2,3400 14.390 34.055,84
25/8/2025 2,3900 -0,83% 2,4100 2,4500 2,3900 30.080 72.622,43
22/8/2025 2,4100 -2,03% 2,4800 2,5000 2,4100 23.592 57.327,07
21/8/2025 2,4600 -3,53% 2,4900 2,5500 2,4600 31.339 78.231,34
20/8/2025 2,5500 1,19% 2,5200 2,5500 2,4600 24.001 60.277,17
19/8/2025 2,5200 4,56% 2,4300 2,5900 2,4100 63.188 157.471,76
18/8/2025 2,4100 -1,23% 2,4300 2,4300 2,3600 6.633 15.745,54
14/8/2025 2,4400 0,41% 2,4300 2,4400 2,3900 19.193 46.186,78
13/8/2025 2,4300 1,25% 2,3900 2,4300 2,3500 32.016 75.878,23
12/8/2025 2,4000 0,00% 2,4000 2,4000 2,3600 40.816 96.775,09
11/8/2025 2,4000 2,56% 2,3400 2,4000 2,3400 31.937 75.952,77
08/8/2025 2,3400 -0,43% 2,3900 2,4200 2,3400 11.379 26.936,13
07/8/2025 2,3500 -2,89% 2,4800 2,4800 2,3400 52.140 124.548,27
06/8/2025 2,4200 -2,42% 2,4900 2,4900 2,4100 17.235 42.146,93
05/8/2025 2,4800 2,48% 2,4200 2,5400 2,4200 24.997 61.987,17
04/8/2025 2,4200 0,41% 2,4200 2,4400 2,3600 23.150 55.490,84
01/8/2025 2,4100 -4,74% 2,4900 2,5900 2,4100 22.949 56.306,56
31/7/2025 2,5300 -0,39% 2,5900 2,6500 2,5300 11.454 29.538,03
30/7/2025 2,5400 -3,05% 2,6200 2,6400 2,5400 20.462 52.853,46
29/7/2025 2,6200 0,00% 2,6200 2,6600 2,5900 24.847 64.945,15
28/7/2025 2,6200 1,55% 2,7600 2,7600 2,6000 39.232 103.866,72
25/7/2025 2,5800 1,18% 2,5500 2,6500 2,5000 75.117 193.520,78
24/7/2025 2,5500 15,38% 2,2800 2,5500 2,2800 161.016 387.001,97
23/7/2025 2,2100 -3,07% 2,3000 2,3300 2,2100 27.757 63.214,62
22/7/2025 2,2800 1,33% 2,2400 2,2900 2,2100 19.578 43.937,71
21/7/2025 2,2500 -1,75% 2,2900 2,2900 2,2200 21.491 48.433,02
18/7/2025 2,2900 -0,43% 2,3100 2,3600 2,2800 15.898 36.798,10
17/7/2025 2,3000 -2,54% 2,3200 2,3500 2,2800 12.301 28.428,71
16/7/2025 2,3600 0,85% 2,3800 2,3800 2,2500 39.726 91.377,98
15/7/2025 2,3400 3,54% 2,3400 2,4000 2,3100 93.202 219.182,51
14/7/2025 2,2600 2,26% 2,2300 2,2600 2,1600 37.816 83.148,22
11/7/2025 2,2100 -0,90% 2,2500 2,2800 2,2000 27.461 61.241,55
10/7/2025 2,2300 -3,04% 2,2900 2,2900 2,2000 28.361 63.600,33
09/7/2025 2,3000 -0,86% 2,3200 2,3300 2,2500 25.789 58.808,51
08/7/2025 2,3200 0,87% 2,3000 2,3200 2,2500 34.636 78.999,47
07/7/2025 2,3000 2,22% 2,2500 2,3700 2,2500 13.250 30.553,61
04/7/2025 2,2500 -2,60% 2,3100 2,3100 2,2400 15.588 35.212,45
03/7/2025 2,3100 -1,70% 2,3500 2,3700 2,2700 23.001 53.344,81
02/7/2025 2,3500 -1,67% 2,3800 2,4300 2,3200 14.725 34.559,45
01/7/2025 2,3900 8,64% 2,2000 2,4200 2,2000 67.500 159.024,39
30/6/2025 2,2000 -2,65% 2,2600 2,3100 2,1200 28.783 63.163,76
27/6/2025 2,2600 10,78% 2,1400 2,3500 2,0400 100.548 227.294,14
26/6/2025 2,0400 20,00% 1,7700 2,0400 1,7200 99.291 183.961,23
25/6/2025 1,7000 -1,16% 1,7400 1,7400 1,7000 6.961 11.888,72
24/6/2025 1,7200 1,47% 1,7200 1,7700 1,7000 28.744 49.244,87
23/6/2025 1,6950 -2,02% 1,7300 1,7300 1,6800 2.110 3.575,35
20/6/2025 1,7300 1,17% 1,7300 1,7400 1,6950 3.495 5.967,73
19/6/2025 1,7100 1,79% 1,7000 1,7250 1,6750 29.752 50.427,84
18/6/2025 1,6800 -2,33% 1,7200 1,7700 1,6800 33.099 56.045,87
17/6/2025 1,7200 0,29% 1,7000 1,7350 1,6900 25.179 42.886,76
16/6/2025 1,7150 -2,56% 1,7700 1,7700 1,7050 22.941 39.478,86
13/6/2025 1,7600 -1,12% 1,7400 1,7700 1,7100 17.271 29.931,30
12/6/2025 1,7800 -1,11% 1,8100 1,8450 1,7700 10.913 19.632,02
11/6/2025 1,8000 -0,55% 1,8100 1,8800 1,8000 37.510 69.079,87
10/6/2025 1,8100 5,23% 1,7400 1,8400 1,7300 46.863 83.924,00
06/6/2025 1,7200 -3,37% 1,7800 1,7800 1,7200 19.972 34.770,83
05/6/2025 1,7800 1,71% 1,7800 1,7800 1,7450 13.834 24.478,97
04/6/2025 1,7500 2,94% 1,7200 1,8200 1,7100 48.293 85.107,44
03/6/2025 1,7000 -0,29% 1,7150 1,7400 1,6900 43.752 74.516,19
02/6/2025 1,7050 -1,45% 1,7200 1,7600 1,7050 25.634 44.205,55
30/5/2025 1,7300 -2,26% 1,7700 1,7750 1,7300 8.043 14.084,55
29/5/2025 1,7700 2,91% 1,7700 1,7700 1,7300 16.534 29.025,33
28/5/2025 1,7200 -3,10% 1,7700 1,7950 1,7050 50.758 87.961,16
27/5/2025 1,7750 -0,56% 1,7950 1,7950 1,7100 59.558 103.768,25
26/5/2025 1,7850 -0,83% 1,8350 1,8350 1,7400 31.159 55.326,42
23/5/2025 1,8000 -2,96% 1,8350 1,8900 1,7750 29.936 54.360,31
22/5/2025 1,8550 -1,07% 1,9500 1,9500 1,8350 20.629 38.232,76
21/5/2025 1,8750 0,81% 1,8450 1,9450 1,8400 26.027 48.948,39
20/5/2025 1,8600 -2,11% 1,8750 1,9250 1,8600 21.490 40.304,96
19/5/2025 1,9000 -2,56% 1,9500 1,9800 1,8800 38.891 74.019,92
16/5/2025 1,9500 0,52% 1,9950 1,9950 1,9150 27.913 53.843,95
15/5/2025 1,9400 -3,00% 2,0200 2,0200 1,9400 10.509 20.634,28
14/5/2025 2,0000 -0,50% 2,0200 2,0600 1,9700 51.246 103.039,13
13/5/2025 2,0100 1,01% 1,9900 2,0500 1,9700 42.845 85.676,57
12/5/2025 1,9900 -4,78% 2,0700 2,1300 1,9500 59.416 119.788,45
09/5/2025 2,0900 9,42% 1,9200 2,1200 1,8950 61.356 123.381,66
08/5/2025 1,9100 -0,52% 2,0100 2,0100 1,8700 9.354 17.900,85
07/5/2025 1,9200 4,35% 1,8900 2,0300 1,7050 97.565 187.613,28
06/5/2025 1,8400 -15,60% 2,1700 2,2000 1,8400 162.658 312.482,57
05/5/2025 2,1800 -6,84% 2,3400 2,3400 2,1600 39.312 86.258,10
02/5/2025 2,3400 -0,43% 2,3600 2,3800 2,3000 4.971 11.652,65
30/4/2025 2,3500 0,86% 2,2900 2,3500 2,2800 2.247 5.204,15
29/4/2025 2,3300 0,43% 2,3200 2,4000 2,3200 6.160 14.539,20
28/4/2025 2,3200 0,00% 2,3500 2,3500 2,2800 3.618 8.325,34
25/4/2025 2,3200 -0,43% 2,3400 2,3700 2,2700 1.757 4.114,74
24/4/2025 2,3300 0,87% 2,2700 2,3300 2,2500 2.100 4.863,76
23/4/2025 2,3100 1,76% 2,3000 2,4000 2,2500 6.029 13.944,18
22/4/2025 2,2700 -0,87% 2,3000 2,3000 2,2400 1.270 2.880,80
17/4/2025 2,2900 0,88% 2,3000 2,3000 2,2200 6.105 13.863,52
16/4/2025 2,2700 -0,44% 2,3000 2,3000 2,2200 1.560 3.510,95
15/4/2025 2,2800 0,00% 2,2500 2,2900 2,2000 6.620 14.879,90
14/4/2025 2,2800 0,44% 2,4400 2,4400 2,2400 4.933 11.128,56
11/4/2025 2,2700 -2,16% 2,3700 2,3700 2,1500 1.430 3.197,30
10/4/2025 2,3200 12,08% 2,1700 2,4100 2,1700 19.156 43.938,07
09/4/2025 2,0700 -4,61% 2,1700 2,1700 2,0500 11.500 24.138,51
08/4/2025 2,1700 4,33% 2,1800 2,2000 2,0900 25.632 54.888,75
07/4/2025 2,0800 -9,17% 2,1500 2,1500 2,0000 35.388 74.844,45
04/4/2025 2,2900 -6,72% 2,4700 2,4700 2,2200 27.267 62.495,73
03/4/2025 2,4550 -1,01% 2,3300 2,4800 2,3300 13.708 33.245,27
02/4/2025 2,4800 0,40% 2,5350 2,5350 2,4800 14.059 34.935,85
01/4/2025 2,4700 -2,18% 2,5300 2,5350 2,4050 15.806 38.826,05
31/3/2025 2,5250 -3,81% 2,6000 2,6000 2,4400 13.341 33.476,32
28/3/2025 2,6250 0,38% 2,6250 2,6400 2,5600 7.644 19.855,96
27/3/2025 2,6150 -1,88% 2,6500 2,6600 2,5700 5.692 14.798,54
26/3/2025 2,6650 -1,30% 2,6800 2,6950 2,6000 12.085 31.962,31
24/3/2025 2,7000 0,00% 2,7600 2,7600 2,6600 5.506 14.873,95
21/3/2025 2,7000 -1,82% 2,8100 2,8100 2,6800 11.847 31.941,61
20/3/2025 2,7500 1,48% 2,7400 2,8250 2,7050 29.605 81.918,10
19/3/2025 2,7100 5,86% 2,6250 2,7150 2,5250 68.684 180.406,99
18/3/2025 2,5600 -0,58% 2,5750 2,6000 2,5000 21.456 54.335,58
17/3/2025 2,5750 0,59% 2,5450 2,6300 2,5450 2.105 5.420,13
14/3/2025 2,5600 -0,39% 2,5950 2,6000 2,5050 8.232 20.922,29
13/3/2025 2,5700 -1,34% 2,6550 2,6550 2,5250 9.188 23.528,62
12/3/2025 2,6050 0,97% 2,6250 2,6250 2,5550 8.435 21.800,30
11/3/2025 2,5800 0,39% 2,5700 2,6000 2,5700 415 1.069,70
10/3/2025 2,5700 -2,28% 2,6750 2,6750 2,5650 4.468 11.543,94
07/3/2025 2,6300 0,00% 2,6900 2,6950 2,5650 3.890 10.153,57
06/3/2025 2,6300 -1,87% 2,7050 2,7050 2,6100 6.719 17.797,25
05/3/2025 2,6800 -0,37% 2,7250 2,7250 2,6400 8.761 23.297,01
04/3/2025 2,6900 -0,74% 2,7200 2,7300 2,6550 1.133 3.045,73
28/2/2025 2,7100 0,74% 2,7000 2,7300 2,6300 2.346 6.259,70
27/2/2025 2,6900 -1,10% 2,7150 2,7150 2,6350 4.897 13.026,98
26/2/2025 2,7200 -1,63% 2,7800 2,7850 2,6850 4.532 12.349,97
25/2/2025 2,7650 -0,72% 2,8150 2,8150 2,6850 5.271 14.398,79
24/2/2025 2,7850 -1,24% 2,8200 2,8300 2,7300 5.419 15.030,28
21/2/2025 2,8200 -0,35% 2,8300 2,8500 2,7700 6.099 17.108,19
20/2/2025 2,8300 0,71% 2,8600 2,8700 2,8000 2.150 6.071,25
19/2/2025 2,8100 -1,92% 2,8700 2,9100 2,7750 2.680 7.584,21
18/2/2025 2,8650 0,17% 2,9000 2,9000 2,8000 5.445 15.526,73
17/2/2025 2,8600 -0,17% 2,8800 2,9000 2,8400 3.375 9.644,74
14/2/2025 2,8650 3,80% 2,7850 2,8700 2,7600 15.239 42.947,54
13/2/2025 2,7600 0,91% 2,7550 2,7900 2,7150 9.000 24.678,27
12/2/2025 2,7350 -1,62% 2,7550 2,8000 2,7050 4.829 13.308,83
11/2/2025 2,7800 -0,36% 2,8000 2,8000 2,7300 6.596 18.209,16
10/2/2025 2,7900 -2,11% 2,7900 2,8700 2,7200 6.476 17.929,06
07/2/2025 2,8500 1,42% 2,8400 2,9200 2,8000 17.070 48.977,41
06/2/2025 2,8100 0,72% 2,8300 2,8550 2,7750 3.321 9.393,58
05/2/2025 2,7900 1,45% 2,7500 2,8000 2,7400 1.675 4.615,22
04/2/2025 2,7500 6,59% 2,6050 2,7550 2,5800 22.572 59.438,92
03/2/2025 2,5800 -4,97% 2,7150 2,7450 2,5200 9.865 25.442,36
31/1/2025 2,7150 1,12% 2,7500 2,7550 2,6350 5.326 14.254,00
30/1/2025 2,6850 -2,01% 2,7400 2,7400 2,6200 17.825 47.364,32
29/1/2025 2,7400 0,00% 2,7650 2,8400 2,6650 17.493 47.448,18
28/1/2025 2,7400 -2,14% 2,8000 2,8500 2,7100 5.790 15.876,86
27/1/2025 2,8000 -1,58% 2,8900 2,9000 2,7800 5.946 16.745,65
24/1/2025 2,8450 -1,90% 2,9350 2,9350 2,8150 13.865 39.697,53
23/1/2025 2,9000 -1,53% 2,9450 2,9450 2,8600 3.990 11.599,87
22/1/2025 2,9450 0,51% 2,9500 2,9500 2,8900 2.544 7.393,19
21/1/2025 2,9300 -0,68% 2,9700 2,9700 2,8700 2.830 8.229,33
20/1/2025 2,9500 0,34% 2,9700 3,0000 2,9000 1.533 4.518,02
17/1/2025 2,9400 -1,51% 3,0100 3,0300 2,8800 4.205 12.300,61
16/1/2025 2,9850 0,34% 3,0000 3,0400 2,9550 3.110 9.284,35
15/1/2025 2,9750 -0,67% 3,0400 3,0900 2,9350 4.440 13.275,74
14/1/2025 2,9950 1,18% 2,9950 3,0300 2,9400 4.490 13.466,70
13/1/2025 2,9600 -2,79% 3,0300 3,0300 2,9100 2.432 7.173,73
10/1/2025 3,0450 2,01% 2,9850 3,0800 2,9000 20.480 60.808,33
09/1/2025 2,9850 -0,33% 2,9850 2,9900 2,9300 6.561 19.433,19
08/1/2025 2,9950 -1,80% 2,9900 3,0450 2,9300 8.629 25.516,26
07/1/2025 3,0500 1,84% 2,9950 3,0900 2,9750 13.251 40.331,38
03/1/2025 2,9950 4,72% 2,9000 3,0150 2,8200 27.809 81.074,71
02/1/2025 2,8600 2,14% 2,8800 2,9200 2,8150 5.055 14.466,19
31/12/2024 2,8000 -2,10% 2,8600 2,9150 2,8000 11.588 33.228,28
30/12/2024 2,8600 3,44% 2,7300 2,8600 2,7200 11.735 32.548,18
27/12/2024 2,7650 -1,25% 2,8200 2,8350 2,7400 4.875 13.697,38
24/12/2024 2,8000 0,00% 2,7900 2,8000 2,7600 4.900 13.701,33
23/12/2024 2,8000 1,08% 2,7900 2,8000 2,7600 4.900 13.701,33
20/12/2024 2,7700 -4,32% 2,8950 2,8950 2,7700 2.812 7.897,78
19/12/2024 2,8950 -2,03% 2,9200 2,9300 2,8200 10.222 29.215,93
18/12/2024 2,9550 1,90% 2,9000 2,9800 2,9000 4.410 12.897,10
17/12/2024 2,9000 3,76% 2,8100 2,9400 2,7500 12.791 36.644,76
16/12/2024 2,7950 0,90% 2,7450 2,8400 2,7350 4.605 12.751,37
13/12/2024 2,7700 0,73% 2,8000 2,8000 2,7200 7.169 19.737,35
12/12/2024 2,7500 -1,79% 2,8200 2,8600 2,7500 5.722 16.027,80
11/12/2024 2,8000 1,45% 2,7700 2,8550 2,7000 9.055 25.025,68
10/12/2024 2,7600 2,22% 2,7700 2,7700 2,6600 10.624 28.824,51
09/12/2024 2,7000 -2,88% 2,8000 2,8600 2,7000 6.075 16.550,23
06/12/2024 2,7800 -0,71% 2,8450 2,8450 2,7000 6.380 17.528,96
05/12/2024 2,8000 -0,36% 2,8700 2,8700 2,7400 2.110 5.891,91
04/12/2024 2,8100 -1,40% 2,8600 2,8600 2,7500 8.829 24.576,01
03/12/2024 2,8500 1,60% 2,8800 2,8800 2,7200 3.175 8.976,11
02/12/2024 2,8050 -1,58% 2,8950 2,9100 2,7900 15.060 42.677,59
29/11/2024 2,8500 -0,70% 2,9000 2,9000 2,7850 9.001 25.604,16
28/11/2024 2,8700 2,50% 2,8000 2,9600 2,8000 24.117 69.524,25
27/11/2024 2,8000 5,07% 2,6900 2,8000 2,6000 10.423 28.297,72
26/11/2024 2,6650 -0,93% 2,7200 2,7200 2,6000 8.150 21.430,04
25/11/2024 2,6900 -0,37% 2,8000 2,8200 2,6200 1.676 4.531,27
22/11/2024 2,7000 -1,82% 2,7500 2,7500 2,6500 4.252 11.423,12
21/11/2024 2,7500 -0,72% 2,7700 2,7700 2,7250 4.146 11.353,18
20/11/2024 2,7700 2,59% 2,7250 2,8100 2,6650 8.175 22.393,39
19/11/2024 2,7000 -7,53% 2,9700 3,0000 2,6350 26.704 73.897,51
18/11/2024 2,9200 -2,67% 2,9800 3,0500 2,8600 10.477 30.854,08
15/11/2024 3,0000 0,67% 3,0050 3,0750 2,9800 19.323 58.268,70
14/11/2024 2,9800 4,01% 2,8700 3,0800 2,8500 27.550 82.023,54
13/11/2024 2,8650 4,95% 2,7750 2,8700 2,7500 9.946 27.745,10
12/11/2024 2,7300 6,02% 2,5800 2,7300 2,4900 30.374 79.688,94
11/11/2024 2,5750 1,98% 2,5150 2,5800 2,5100 11.380 28.951,46
08/11/2024 2,5250 -2,32% 2,5150 2,5850 2,4450 23.181 57.598,88
07/11/2024 2,5850 0,00% 2,5600 2,5950 2,4300 17.983 45.655,41
06/11/2024 2,5850 0,00% 2,5950 2,6400 2,4900 25.216 64.851,47
05/11/2024 2,5850 -1,34% 2,6500 2,6500 2,5050 3.422 8.785,00
04/11/2024 2,6200 -1,50% 2,6900 2,6900 2,5600 1.435 3.742,95
01/11/2024 2,6600 1,14% 2,6350 2,6700 2,6150 6.441 17.029,34
31/10/2024 2,6300 4,16% 2,5600 2,6400 2,4900 22.573 58.222,91
30/10/2024 2,5250 -5,08% 2,6700 2,6800 2,4800 8.008 20.199,85
29/10/2024 2,6600 0,00% 2,6950 2,7000 2,6300 1.929 5.118,96
25/10/2024 2,6600 2,70% 2,5700 2,7000 2,5700 9.638 25.407,36
24/10/2024 2,5900 -4,43% 2,7000 2,7000 2,5600 3.047 7.954,30
23/10/2024 2,7100 -0,73% 2,7050 2,7350 2,6800 1.094 2.965,63
22/10/2024 2,7300 -3,02% 2,8300 2,8300 2,7100 3.800 10.414,40
21/10/2024 2,8150 0,72% 2,8400 2,8450 2,7600 2.872 8.060,62
18/10/2024 2,7950 0,90% 2,8000 2,8350 2,7500 3.284 9.145,79
17/10/2024 2,7700 -1,77% 2,8450 2,8500 2,7700 3.886 10.864,50
16/10/2024 2,8200 -1,74% 2,8450 2,8600 2,7550 10.714 29.945,58
15/10/2024 2,8700 -0,35% 2,8800 2,9250 2,8200 8.166 23.551,01
14/10/2024 2,8800 5,49% 2,7300 2,9350 2,6800 23.778 66.047,32
11/10/2024 2,7300 -4,38% 2,8350 2,8500 2,7000 48.233 131.444,29
10/10/2024 2,8550 -4,19% 2,9800 3,0500 2,7700 15.728 45.379,75
09/10/2024 2,9800 -2,30% 3,0700 3,1000 2,9700 4.034 12.208,54
08/10/2024 3,0500 -1,61% 3,1100 3,1450 3,0500 20.168 62.302,51
07/10/2024 3,1000 -3,73% 3,2300 3,2450 3,1000 10.231 32.054,46
04/10/2024 3,2200 0,63% 3,2500 3,2700 3,1000 8.265 25.948,93
03/10/2024 3,2000 0,00% 3,3400 3,3400 3,1850 5.008 16.054,48