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

FTSE ΧΑ ΧΡΗΜΑΤΟΟΙΚ. ΥΠΗΡ. (ΔΧΥ)

1.331,72

0,00 (0,00 %)
  • Άνοιγμα 0,00
  • Υψηλό 0,00
  • Χαμηλό 0,00
  • Όγκος
  • Τζίρος
  • Πράξεις
  • Αγοραστές
  • Πωλητές
  • Κεφαλαιοποίηση €
  • Υψηλό Εβδ. 0,00
  • Υψηλό Μήνα 0,00
  • Υψηλό 52 εβδ. 1.349,01
  • Χαμηλό Εβδ. 0,00
  • Χαμηλό Μήνα 0,00
  • Χαμηλό 52 εβδ. 1.326,78

Ιστορικά κλεισίματα μετοχής δχυ

/finance/exporthistorycloses?symbol=%CE%B4%CF%87%CF%85&key=-251959496
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2023 1331,7200 -0,92% 1349,0100 1349,0100 1326,7800 52.995 286.016,75
14/12/2023 1344,0700 0,93% 1341,6000 1356,4200 1331,7200 104.235 566.419,55
13/12/2023 1331,7200 -1,82% 1349,0100 1363,8400 1331,7200 97.205 530.045,49
12/12/2023 1356,4200 0,73% 1336,6600 1356,4200 1336,6600 68.565 373.770,95
11/12/2023 1346,5400 1,87% 1307,0100 1346,5400 1307,0100 90.989 491.055,10
08/12/2023 1321,8300 0,19% 1314,4200 1321,8300 1299,6000 43.404 230.497,53
07/12/2023 1319,3600 -2,38% 1353,9500 1353,9500 1311,9500 80.115 429.991,02
06/12/2023 1351,4800 0,00% 1349,0100 1371,2500 1336,6600 176.481 969.853,37
05/12/2023 1351,4800 0,74% 1334,1900 1356,4200 1314,4200 153.307 832.275,37
04/12/2023 1341,6000 2,26% 1314,4200 1341,6000 1302,0700 131.637 705.108,80
01/12/2023 1311,9500 1,92% 1292,1900 1311,9500 1284,7700 103.011 542.701,91
30/11/2023 1287,2400 -2,25% 1307,0100 1319,3600 1287,2400 135.425 714.629,95
29/11/2023 1316,8900 0,57% 1319,3600 1319,3600 1277,3600 225.838 1.195.099,94
28/11/2023 1309,4800 0,57% 1304,5400 1309,4800 1297,1300 57.764 305.200,86
27/11/2023 1302,0700 1,93% 1274,8900 1311,9500 1274,8900 105.178 548.648,92
24/11/2023 1277,3600 -2,08% 1309,4800 1309,4800 1269,9500 113.438 588.543,34
23/11/2023 1304,5400 -0,38% 1302,0700 1311,9500 1294,6600 35.032 184.889,07
22/11/2023 1309,4800 1,14% 1292,1900 1309,4800 1284,7700 112.799 593.104,19
21/11/2023 1294,6600 -0,19% 1299,6000 1319,3600 1267,4800 99.942 523.467,00
20/11/2023 1297,1300 -0,19% 1319,3600 1319,3600 1269,9500 83.334 435.481,54
17/11/2023 1299,6000 2,33% 1272,4200 1314,4200 1272,4200 217.581 1.145.022,56
16/11/2023 1269,9500 -0,77% 1274,8900 1299,6000 1252,6500 115.156 598.467,10
15/11/2023 1279,8300 1,57% 1274,8900 1282,3000 1250,1800 110.650 566.161,84
14/11/2023 1260,0700 5,37% 1208,1800 1260,0700 1203,2400 198.637 992.199,29
13/11/2023 1195,8300 -0,21% 1204,4800 1204,4800 1184,7100 37.927 183.049,58
10/11/2023 1198,3000 0,31% 1178,5300 1208,1800 1169,8900 45.911 221.651,26
09/11/2023 1194,5900 -1,23% 1198,3000 1213,1200 1173,5900 75.932 365.536,58
08/11/2023 1209,4200 0,93% 1190,8900 1210,6500 1182,2400 59.306 287.648,55
07/11/2023 1198,3000 -0,51% 1203,2400 1223,0100 1192,1200 82.735 402.269,51
06/11/2023 1204,4800 -0,41% 1223,0100 1230,4200 1200,7700 53.670 264.606,47
03/11/2023 1209,4200 -1,01% 1232,8900 1237,8300 1193,3600 72.502 356.073,70
02/11/2023 1221,7700 2,59% 1203,2400 1227,9500 1198,3000 88.045 434.425,25
01/11/2023 1190,8900 -0,41% 1206,9500 1209,4200 1178,5300 27.162 130.727,88
31/10/2023 1195,8300 0,00% 1205,7100 1229,1800 1194,5900 175.671 863.255,47
30/10/2023 1195,8300 5,45% 1131,5900 1199,5300 1131,5900 187.028 882.716,82
27/10/2023 1134,0600 0,99% 1126,6500 1146,4100 1113,0600 38.785 177.187,16
26/10/2023 1122,9400 -1,52% 1124,1800 1139,0000 1114,2900 115.547 525.751,88
25/10/2023 1140,2400 -2,84% 1171,1200 1171,1200 1139,0000 38.362 179.340,25
24/10/2023 1173,5900 2,26% 1168,6500 1173,5900 1141,4700 120.742 567.776,34
23/10/2023 1147,6500 0,98% 1148,8800 1166,1800 1125,4100 90.593 420.734,39
19/10/2023 1136,5300 0,22% 1129,1200 1148,8800 1124,1800 122.027 562.624,21
18/10/2023 1134,0600 2,11% 1099,4700 1135,3000 1099,4700 70.051 317.660,95
17/10/2023 1110,5900 -0,11% 1124,1800 1145,1800 1110,5900 120.008 545.173,79
16/10/2023 1111,8200 -0,66% 1106,8800 1121,7100 1099,4700 70.085 315.709,26
13/10/2023 1119,2400 -2,37% 1143,9400 1143,9400 1106,8800 110.811 503.562,50
12/10/2023 1146,4100 0,87% 1158,7700 1205,7100 1141,4700 343.520 1.639.159,36
11/10/2023 1136,5300 2,22% 1129,1200 1143,9400 1113,0600 58.024 264.705,07
10/10/2023 1111,8200 3,93% 1089,5900 1135,3000 1089,5900 144.913 654.679,20
09/10/2023 1069,8200 -3,78% 1087,1200 1099,4700 1062,4100 175.812 765.534,83
06/10/2023 1111,8200 -0,33% 1132,8200 1134,0600 1103,1800 174.766 788.285,89
05/10/2023 1115,5300 -1,20% 1145,1800 1145,1800 1103,1800 192.789 871.222,16
04/10/2023 1129,1200 0,88% 1121,7100 1143,9400 1109,3500 110.784 504.893,28
03/10/2023 1119,2400 -3,41% 1148,8800 1161,2400 1114,2900 151.574 694.172,19
02/10/2023 1158,7700 -2,09% 1193,3600 1193,3600 1155,0600 43.945 207.158,30
29/9/2023 1183,4700 2,90% 1162,4700 1183,4700 1150,1200 46.506 219.651,03
28/9/2023 1150,1200 -0,96% 1183,4700 1183,4700 1140,2400 98.801 460.590,53
27/9/2023 1161,2400 -0,53% 1185,9500 1200,7700 1155,0600 90.494 429.731,25
26/9/2023 1167,4100 -0,32% 1166,1800 1192,1200 1161,2400 38.090 181.138,13
25/9/2023 1171,1200 0,32% 1173,5900 1193,3600 1171,1200 71.430 342.113,44
22/9/2023 1167,4100 2,27% 1137,7700 1176,0600 1137,7700 64.491 301.964,59
21/9/2023 1141,4700 -0,64% 1139,0000 1148,8800 1131,5900 119.573 552.338,11
20/9/2023 1148,8800 -2,62% 1173,5900 1181,0000 1148,8800 85.107 400.515,20
19/9/2023 1179,7700 -1,55% 1218,0600 1218,0600 1161,2400 66.524 319.187,96
18/9/2023 1198,3000 -0,82% 1227,9500 1231,6500 1193,3600 86.788 426.657,95
15/9/2023 1208,1800 2,73% 1188,4200 1208,1800 1185,9500 142.530 691.353,36
14/9/2023 1176,0600 0,21% 1152,5900 1200,7700 1146,4100 218.533 1.036.734,55
13/9/2023 1173,5900 -0,83% 1194,5900 1194,5900 1143,9400 189.283 888.501,68
12/9/2023 1183,4700 -0,42% 1210,6500 1214,3600 1173,5900 96.624 464.299,82
11/9/2023 1188,4200 -0,93% 1230,4200 1242,7700 1188,4200 149.195 736.235,19
08/9/2023 1199,5300 1,15% 1179,7700 1210,6500 1141,4700 228.257 1.086.236,77
07/9/2023 1185,9500 -3,71% 1250,1800 1250,1800 1185,9500 276.187 1.353.197,39
06/9/2023 1231,6500 -0,20% 1235,3600 1252,6500 1230,4200 61.171 305.832,17
05/9/2023 1234,1200 0,10% 1242,7700 1252,6500 1226,7100 177.156 887.028,02
04/9/2023 1232,8900 -4,04% 1292,1900 1292,1900 1231,6500 215.914 1.089.263,61
01/9/2023 1284,7700 -1,89% 1299,6000 1309,4800 1277,3600 82.450 430.358,36
31/8/2023 1309,4800 -0,38% 1321,8300 1326,7800 1297,1300 67.751 358.494,80
30/8/2023 1314,4200 -0,37% 1324,3100 1334,1900 1314,4200 46.902 250.935,54
29/8/2023 1319,3600 -0,74% 1339,1300 1339,1300 1314,4200 46.900 251.999,89
28/8/2023 1329,2500 2,87% 1307,0100 1339,1300 1304,5400 47.551 255.179,25
25/8/2023 1292,1900 -1,32% 1297,1300 1324,3100 1292,1900 63.764 337.372,81
24/8/2023 1309,4800 0,76% 1319,3600 1336,6600 1294,6600 67.543 358.977,06
23/8/2023 1299,6000 -2,05% 1316,8900 1341,6000 1299,6000 57.620 307.024,72
22/8/2023 1326,7800 1,32% 1329,2500 1346,5400 1324,3100 103.715 561.183,98
21/8/2023 1309,4800 3,92% 1269,9500 1329,2500 1252,6500 105.222 554.021,84
18/8/2023 1260,0700 -1,35% 1272,4200 1272,4200 1237,8300 140.491 711.957,66
17/8/2023 1277,3600 0,98% 1269,9500 1284,7700 1267,4800 46.558 240.560,22
16/8/2023 1265,0100 0,39% 1255,1300 1294,6600 1255,1300 56.063 290.322,79
14/8/2023 1260,0700 -1,54% 1274,8900 1282,3000 1242,7700 161.836 824.702,46
11/8/2023 1279,8300 -1,33% 1299,6000 1309,4800 1279,8300 246.370 1.289.193,88
10/8/2023 1297,1300 -0,19% 1307,0100 1314,4200 1292,1900 45.633 240.346,26
09/8/2023 1299,6000 0,96% 1294,6600 1316,8900 1282,3000 163.611 859.621,83
08/8/2023 1287,2400 -1,70% 1311,9500 1324,3100 1284,7700 170.210 896.281,09
07/8/2023 1309,4800 -1,30% 1349,0100 1349,0100 1309,4800 141.148 754.647,84
04/8/2023 1326,7800 -0,37% 1334,1900 1344,0700 1324,3100 160.633 867.897,71
03/8/2023 1331,7200 -0,55% 1346,5400 1346,5400 1309,4800 277.284 1.487.180,65
02/8/2023 1339,1300 -2,52% 1353,9500 1356,4200 1302,0700 287.339 1.546.409,23
01/8/2023 1373,7200 -3,81% 1437,9600 1455,2500 1371,2500 326.600 1.853.126,52
31/7/2023 1428,0800 -1,53% 1457,7200 1457,7200 1428,0800 181.604 1.058.628,24
28/7/2023 1450,3100 -1,68% 1479,9600 1479,9600 1437,9600 105.241 617.656,80
27/7/2023 1475,0200 0,00% 1477,4900 1479,9600 1467,6100 80.422 480.160,22
26/7/2023 1475,0200 -0,67% 1482,4300 1484,9000 1467,6100 118.161 705.999,83
25/7/2023 1484,9000 2,39% 1462,6700 1484,9000 1450,3100 94.594 562.871,85
24/7/2023 1450,3100 -1,68% 1460,2000 1472,5500 1437,9600 203.206 1.196.064,92
21/7/2023 1475,0200 -1,32% 1484,9000 1509,6100 1472,5500 71.955 434.980,49
20/7/2023 1494,7900 1,68% 1475,0200 1514,5500 1460,2000 155.793 940.976,88
19/7/2023 1470,0800 1,02% 1440,4300 1475,0200 1435,4900 145.985 864.263,92
18/7/2023 1455,2500 2,26% 1430,5500 1462,6700 1415,7200 106.469 622.844,99
17/7/2023 1423,1300 -1,37% 1457,7200 1475,0200 1423,1300 127.203 746.220,29
14/7/2023 1442,9000 1,04% 1423,1300 1457,7200 1423,1300 97.497 569.880,06
13/7/2023 1428,0800 -2,36% 1467,6100 1467,6100 1425,6000 152.042 888.005,76
12/7/2023 1462,6700 -0,17% 1467,6100 1467,6100 1433,0200 129.625 763.647,26
11/7/2023 1465,1400 1,89% 1440,4300 1465,1400 1440,4300 203.103 1.198.423,70
10/7/2023 1437,9600 3,93% 1388,5400 1437,9600 1383,6000 288.070 1.657.513,04
07/7/2023 1383,6000 0,36% 1383,6000 1391,0100 1351,4800 189.141 1.048.840,44
06/7/2023 1378,6600 0,54% 1363,8400 1408,3100 1361,3700 248.094 1.390.735,78
05/7/2023 1371,2500 -0,89% 1378,6600 1428,0800 1334,1900 342.349 1.937.318,74
04/7/2023 1383,6000 6,06% 1309,4800 1391,0100 1309,4800 512.955 2.813.439,35
03/7/2023 1304,5400 2,52% 1292,1900 1304,5400 1272,4200 356.721 1.866.393,26
30/6/2023 1272,4200 0,59% 1269,9500 1294,6600 1260,0700 363.306 1.883.708,56
29/6/2023 1265,0100 3,75% 1230,4200 1265,0100 1227,9500 679.639 3.414.304,23
28/6/2023 1219,3000 1,54% 1210,6500 1235,3600 1208,1800 425.071 2.106.036,96
27/6/2023 1200,7700 1,36% 1185,9500 1200,7700 1166,1800 409.178 1.966.169,25
26/6/2023 1184,7100 -4,10% 1240,3000 1240,3000 1174,8300 577.886 2.788.764,19
23/6/2023 1235,3600 2,04% 1227,9500 1237,8300 1223,0100 450.069 2.248.720,75
22/6/2023 1210,6500 -2,00% 1230,4200 1235,3600 1210,6500 345.221 1.704.193,72
21/6/2023 1235,3600 2,88% 1209,4200 1242,7700 1202,0000 1.923.332 9.615.992,05
20/6/2023 1200,7700 -0,92% 1208,1800 1223,0100 1200,7700 290.692 1.420.854,09
19/6/2023 1211,8900 -2,29% 1237,8300 1245,2400 1210,6500 410.821 2.040.594,91
16/6/2023 1240,3000 -0,54% 1252,5600 1268,1200 1236,5900 434.730 2.177.743,73
15/6/2023 1246,9900 -1,41% 1261,3500 1273,0400 1246,9900 206.954 1.036.723,99
14/6/2023 1264,8200 -0,15% 1264,8200 1276,8500 1257,1500 1.287.898 6.469.173,17
13/6/2023 1266,6700 -0,71% 1294,2500 1302,2200 1266,6700 382.361 1.942.095,63
12/6/2023 1275,6900 -1,41% 1291,4500 1303,2400 1274,4000 1.960.433 9.915.555,81
09/6/2023 1293,8800 -0,51% 1307,8900 1328,9800 1293,8800 450.722 2.324.393,63
08/6/2023 1300,4700 1,78% 1283,3200 1311,8500 1281,4600 382.461 1.963.372,99
07/6/2023 1277,7500 2,55% 1257,0900 1281,4600 1234,2600 1.885.908 9.138.358,07
06/6/2023 1245,9500 -1,14% 1254,7400 1272,8100 1238,9800 570.804 2.762.891,03
02/6/2023 1260,2900 -0,91% 1266,3500 1287,4200 1260,2900 248.129 1.225.109,06
01/6/2023 1271,9000 0,66% 1265,4300 1301,3300 1265,4300 271.533 1.356.453,79
31/5/2023 1263,5700 -2,05% 1277,0800 1277,0800 1246,0100 304.422 1.521.018,43
30/5/2023 1290,0700 -2,77% 1310,1200 1333,1400 1286,2300 236.764 1.215.991,07
29/5/2023 1326,8200 4,03% 1281,0300 1338,4500 1281,0300 310.731 1.616.400,03
26/5/2023 1275,4600 1,65% 1265,9200 1287,3700 1247,1500 417.977 2.077.179,72
25/5/2023 1254,7800 1,54% 1223,6000 1269,1400 1223,6000 322.787 1.581.230,87
24/5/2023 1235,7300 -1,39% 1245,2400 1256,8300 1228,0700 154.959 745.186,57
23/5/2023 1253,1200 0,05% 1261,7800 1283,8900 1246,9700 542.966 2.632.420,42
22/5/2023 1252,5000 7,89% 1219,3400 1270,9000 1219,3400 655.050 2.982.936,02
19/5/2023 1160,8700 -0,49% 1177,0400 1188,8300 1108,1300 122.793 548.116,13
18/5/2023 1166,6400 4,20% 1174,8300 1204,3400 1156,0700 185.911 896.410,82
17/5/2023 1119,6600 7,05% 1038,6600 1127,0900 1038,6600 114.179 493.804,28
16/5/2023 1045,9400 -1,08% 1059,2700 1061,5500 1044,6900 68.250 281.823,94
15/5/2023 1057,4100 -2,81% 1090,7100 1090,7100 1043,0300 126.097 524.087,93
12/5/2023 1087,9300 1,56% 1072,1500 1092,5700 1071,2200 288.138 1.230.592,45
11/5/2023 1071,2200 0,35% 1065,6500 1074,9300 1053,5900 263.031 1.084.734,80
10/5/2023 1067,5100 0,88% 1056,3700 1071,2200 1054,5200 37.407 155.485,56
09/5/2023 1058,2300 -2,06% 1060,4700 1067,9600 1043,4800 698.012 172.718,25
08/5/2023 1080,4400 -4,53% 1060,9800 1132,2300 1060,9800 874.366 242.363,34
05/5/2023 1131,7200 -1,09% 1208,2400 1218,6500 1094,2400 886.802 448.135,11
04/5/2023 1144,1700 8,38% 1143,0500 1160,4900 1117,6000 829.750 287.491,60
03/5/2023 1055,6700 4,69% 989,8000 1064,0200 989,8000 623.806 203.279,48
02/5/2023 1008,3600 0,86% 966,8600 1010,9900 948,5800 740.354 422.196,86
28/4/2023 999,7300 -9,08% 1087,3300 1102,3700 998,0600 881.417 192.581,69
27/4/2023 1099,5800 -2,50% 1132,3600 1134,2100 1094,9400 149.536 129.614,90
26/4/2023 1127,7200 -0,29% 1134,7600 1134,9200 1060,4100 208.123 192.928,65
25/4/2023 1131,0500 -6,81% 1135,6500 1159,4400 1072,2800 458.977 339.094,37
24/4/2023 1213,6700 -0,88% 1230,7100 1233,4900 1211,4800 343.619 224.733,03
21/4/2023 1224,4700 -0,15% 1221,6800 1229,2200 1221,6800 5.851.529 1.664.068,41
20/4/2023 1226,3200 0,08% 1223,5400 1229,1100 1221,6800 81.005.348 17.691.218,17
19/4/2023 1225,4000 -1,93% 1251,3800 1251,3800 1224,4700 91.931.186 20.288.469,03
18/4/2023 1249,5200 0,30% 1249,5200 1261,7000 1240,2400 11.180.731 2.675.798,57
13/4/2023 1245,8100 0,90% 1242,1000 1267,1600 1236,5300 1.040.726 1.245.112,76
12/4/2023 1234,6800 -0,45% 1227,2500 1242,1000 1223,5400 1.791.544 649.578,39
11/4/2023 1240,2400 1,14% 1230,9600 1242,1000 1227,2500 2.210.700 5.048.576,93
06/4/2023 1226,3200 2,56% 1201,2700 1226,3200 1201,2700 918.717 1.125.322,05
05/4/2023 1195,7000 0,78% 1182,7100 1199,4100 1180,8500 8.835.406 2.242.092,16
04/4/2023 1186,4200 0,62% 1178,0700 1192,1000 1178,0700 1.113.115 526.111,37
03/4/2023 1179,1100 -0,07% 1175,2800 1184,5600 1175,2800 1.209.709 461.625,49
31/3/2023 1179,9200 -0,08% 1167,8600 1182,7100 1167,8600 1.385.521 738.391,99
30/3/2023 1180,8500 -0,16% 1190,1300 1190,1300 1174,3600 3.085.609 1.001.037,64
29/3/2023 1182,7100 0,31% 1167,8600 1184,6800 1162,2900 5.637.711 1.506.958,94
28/3/2023 1179,0000 -1,85% 1197,5600 1198,6000 1174,3600 1.223.743 687.576,01
27/3/2023 1201,2700 0,00% 1212,4000 1212,4000 1190,1300 1.017.740 502.079,90
24/3/2023 1201,2700 -2,12% 1217,9700 1219,8300 1192,9200 829.738 424.574,50
23/3/2023 1227,2500 0,15% 1217,0400 1228,1800 1217,0400 850.191 260.622,97
22/3/2023 1225,4000 0,15% 1225,4000 1235,6000 1223,5400 1.212.820 547.726,17
21/3/2023 1223,5400 1,31% 1213,3300 1230,1500 1212,4000 1.504.068 511.940,23
20/3/2023 1207,7600 1,17% 1175,2800 1214,2600 1171,5700 1.554.349 650.899,77
17/3/2023 1193,8400 0,08% 1195,7000 1219,8300 1188,2800 1.402.649 695.156,49
16/3/2023 1192,9200 0,23% 1201,2700 1204,9800 1186,4200 2.752.934 1.004.430,09
15/3/2023 1190,1300 -4,33% 1245,0000 1245,0000 1190,1300 4.478.320 1.914.294,74
14/3/2023 1243,9600 1,12% 1229,1100 1248,6000 1219,8300 2.007.935 1.695.255,42
13/3/2023 1230,1500 1,78% 1190,1300 1231,0800 1176,2100 8.708.324 2.805.584,53
10/3/2023 1208,6900 -0,91% 1203,1200 1208,6900 1187,3500 6.954.823 2.327.041,59
09/3/2023 1219,8300 1,39% 1193,8400 1224,5800 1193,8400 3.105.329 1.536.615,52
08/3/2023 1203,1200 1,25% 1182,7100 1208,6900 1180,8500 3.515.544 1.631.746,35
07/3/2023 1188,2800 0,31% 1175,2800 1203,1200 1166,9300 3.517.703 1.336.743,01
06/3/2023 1184,5600 -2,30% 1203,1200 1206,0200 1175,2800 5.470.206 2.124.965,88
03/3/2023 1212,4000 -1,51% 1236,5300 1238,3900 1187,3500 2.256.275 1.239.513,09
02/3/2023 1230,9600 -1,85% 1247,6700 1257,9900 1223,5400 3.744.565 1.451.986,39
01/3/2023 1254,1600 -0,88% 1266,3400 1268,2000 1254,1600 2.043.058 1.220.651,13
28/2/2023 1265,3000 2,69% 1231,0800 1265,3000 1227,3600 2.129.038 1.060.951,09
24/2/2023 1232,1200 -1,32% 1250,6800 1250,6800 1227,2500 2.177.111 781.389,85
23/2/2023 1248,6000 0,36% 1246,4900 1253,6800 1225,4000 4.725.027 1.578.976,37
22/2/2023 1244,1800 -2,41% 1276,1800 1286,5800 1244,1800 1.952.786 1.366.596,98
21/2/2023 1274,9200 -3,14% 1308,4900 1314,7300 1274,9200 2.879.961 2.701.186,43
20/2/2023 1316,2200 3,35% 1288,0900 1326,6500 1256,6900 3.740.293 3.021.163,95
17/2/2023 1273,5300 -0,47% 1277,1000 1284,3800 1252,8900 7.785.328 2.400.801,01
16/2/2023 1279,5500 1,14% 1276,5700 1323,7100 1271,1100 4.896.987 1.843.025,18
15/2/2023 1265,1300 2,16% 1242,1000 1375,0200 1242,1000 8.825.459 3.102.429,67
14/2/2023 1238,3900 9,35% 1139,1400 1242,1000 1136,2600 11.778.118 2.815.760,99
13/2/2023 1132,5100 4,49% 1097,2500 1133,2500 1089,8200 11.111.165 3.373.848,90
10/2/2023 1083,8400 0,00% 1084,2600 1095,3900 1071,7800 33.143.912 6.213.711,33
09/2/2023 1083,8400 0,34% 1086,3700 1094,9800 1073,6300 85.140.442 16.601.060,98
08/2/2023 1080,1300 8,59% 1074,5600 1081,9800 1066,2100 48.648.095 10.663.240,60
07/2/2023 994,6700 7,03% 944,3600 1001,2600 944,3600 25.790.667 4.646.295,98
06/2/2023 929,3800 4,50% 934,9500 936,0700 915,9400 37.674.025 4.835.984,23
03/2/2023 889,3700 -0,43% 908,2000 924,7700 889,3700 20.574.424 2.922.641,10
02/2/2023 893,2300 5,30% 846,4200 896,9400 846,4200 30.248.239 3.824.915,22
01/2/2023 848,2800 4,29% 816,1300 865,8600 816,1300 14.061.439 2.174.661,26
31/1/2023 813,3500 -0,50% 813,7400 822,7400 801,1800 14.168.910 1.518.406,78
30/1/2023 817,4500 0,83% 809,3000 826,1900 809,3000 3.372.268 1.102.171,05
27/1/2023 810,7200 1,01% 802,2200 813,9000 797,4600 7.004.374 782.705,66
26/1/2023 802,6100 1,60% 785,3400 812,6700 785,3400 10.043.628 955.058,07
25/1/2023 789,9800 0,13% 791,7700 797,0200 764,0000 4.120.997 1.689.346,17
24/1/2023 788,9900 0,01% 791,7000 810,0800 787,2300 5.701.104 1.583.572,37
23/1/2023 788,9100 7,95% 727,0900 791,7900 723,3700 4.522.614 2.582.452,76
20/1/2023 730,8000 -0,05% 728,0000 736,2700 725,8400 1.141.328 318.017,03
19/1/2023 731,2000 -2,32% 744,8000 748,3300 730,3700 2.959.933 562.570,69
18/1/2023 748,5300 1,60% 739,5200 754,4100 737,7700 8.547.484 2.668.353,50
17/1/2023 736,7300 1,37% 731,3900 739,1200 712,0900 20.156.658 3.072.517,31
16/1/2023 726,7500 0,44% 729,0200 733,3100 719,5800 8.542.882 2.796.937,65
13/1/2023 723,5700 2,71% 707,3900 732,0300 706,7700 3.819.021 7.875.513,28
12/1/2023 704,5100 0,08% 707,0400 717,8600 702,2700 1.338.681 722.520,17
11/1/2023 703,9200 0,74% 702,5900 712,5000 700,8200 1.864.592 399.400,10
10/1/2023 698,7500 1,91% 687,3400 699,3800 678,4800 3.235.248 428.039,48
09/1/2023 685,6800 1,65% 674,3400 688,3500 674,2200 2.102.899 287.628,78
05/1/2023 674,5400 -0,07% 676,0300 682,8500 672,7200 2.347.012 216.421,14
04/1/2023 674,9900 -1,09% 681,2000 688,0300 674,9900 1.579.858 207.754,43
03/1/2023 682,4500 -0,12% 684,7500 693,8400 680,3700 2.966.522 216.157,22
02/1/2023 683,3000 -0,31% 690,9800 693,9700 683,1900 3.110.461 271.951,73
30/12/2022 685,4100 -0,56% 686,7400 692,7600 681,6800 1.714.418 172.441,34
29/12/2022 689,2400 -0,24% 690,4800 694,7200 684,1800 1.879.265 320.853,57
28/12/2022 690,9000 0,70% 683,1600 691,8600 682,9500 4.144.413 310.517,54
27/12/2022 686,0700 3,26% 666,7200 691,1600 662,1400 9.934.816 700.368,50
23/12/2022 664,4300 -0,63% 666,8000 675,2600 663,3000 999.574 280.237,05
22/12/2022 668,6600 -0,60% 676,0000 681,0400 663,3900 6.200.509 344.908,02
21/12/2022 672,6700 1,55% 662,0100 676,0800 662,0100 1.993.194 183.955,47
20/12/2022 662,4300 -2,03% 675,9800 678,2700 662,4300 2.034.487 238.432,73
19/12/2022 676,1900 -0,20% 679,8200 687,0600 668,1300 1.446.344 188.496,76
16/12/2022 677,5400 -1,29% 688,2400 696,6400 674,8100 4.575.521 564.003,90
15/12/2022 686,3800 -2,95% 698,6400 711,8600 685,4600 17.270.083 1.013.605,61
14/12/2022 707,2200 -1,99% 722,5000 722,5000 690,3900 25.433.054 1.100.806,56
13/12/2022 721,5700 2,30% 700,7000 721,5700 700,7000 3.620.020 388.199,38
12/12/2022 705,3400 1,98% 693,5200 706,8000 688,4600 6.850.765 428.533,18
09/12/2022 691,6600 1,88% 690,9600 697,3300 676,3000 1.625.701 648.436,24
08/12/2022 678,8900 2,56% 667,9500 678,8900 660,7200 1.849.527 413.542,56
07/12/2022 661,9700 0,94% 654,8000 661,9700 650,4800 9.590.090 442.142,38
06/12/2022 655,8200 -0,28% 657,2300 660,4600 646,1900 3.536.379 188.608,59
05/12/2022 657,6400 -0,25% 660,1400 660,1400 646,7900 6.044.619 225.168,24
02/12/2022 659,3100 0,28% 656,4000 661,9000 650,8400 2.858.824 206.813,06
01/12/2022 657,4400 1,79% 649,6000 657,4400 646,9100 1.244.674 156.116,98
30/11/2022 645,8800 -0,43% 645,8700 649,8800 639,2600 3.847.488 257.517,17
29/11/2022 648,6500 -0,36% 649,1600 654,8400 643,8000 2.297.596 215.057,81
28/11/2022 651,0200 0,11% 648,8300 653,2900 645,6600 3.998.817 310.121,59
25/11/2022 650,2800 0,66% 648,8300 650,2800 639,8500 1.973.519 146.284,05
24/11/2022 646,0400 1,16% 639,8700 646,4600 633,9800 243.072 177.084,93
23/11/2022 638,6200 0,75% 635,3400 643,2700 634,3900 999.671 239.323,58
22/11/2022 633,8800 -1,88% 645,8200 647,8800 631,6100 1.139.814 458.220,50
21/11/2022 646,0300 -0,57% 653,4500 653,4500 638,7000 414.705 114.361,26
18/11/2022 649,7400 0,99% 643,7500 653,6600 643,7500 1.034.161 399.923,54
17/11/2022 643,3400 -0,75% 649,4300 655,8200 640,9700 1.279.632 101.472,63
16/11/2022 648,1900 -2,26% 662,7500 664,6200 646,9500 3.540.412 292.251,98
15/11/2022 663,1600 1,22% 656,4400 663,1600 653,4500 6.890.510 333.036,39
14/11/2022 655,1900 0,91% 650,9500 656,5200 650,9500 3.243.954 149.963,19
11/11/2022 649,2900 -1,28% 659,5900 665,5900 649,2900 2.377.475 259.561,76
10/11/2022 657,7400 0,11% 656,3900 660,2200 648,2500 1.225.295 116.880,10
09/11/2022 657,0200 0,89% 654,0200 657,9400 648,0400 80.375 40.761,39
08/11/2022 651,2400 -0,35% 653,7200 657,4300 651,2400 317.587 76.553,23
07/11/2022 653,5100 1,04% 642,1700 654,3400 642,1700 677.135 257.809,15
04/11/2022 646,8100 -0,21% 650,0100 651,8600 646,8100 624.660 153.451,31
03/11/2022 648,1500 -0,77% 643,9300 650,3100 642,6800 593.498 71.982,19
02/11/2022 653,2100 0,54% 648,8700 653,2100 639,1800 935.174 210.080,13
01/11/2022 649,7000 1,48% 639,5900 649,7000 639,5900 652.688 94.401,54
31/10/2022 640,2200 -0,14% 640,5200 640,8400 634,4400 201.498 91.944,66
27/10/2022 641,1400 0,22% 637,8500 642,2800 636,7100 120.546 38.636,76
26/10/2022 639,7100 -0,55% 642,1900 648,8900 638,4700 518.569 53.384,30
25/10/2022 643,2300 -0,76% 646,3100 647,2400 642,9100 210.784 45.613,34
24/10/2022 648,1700 1,42% 643,7400 648,3800 641,2600 457.103 109.614,26
21/10/2022 639,1000 0,02% 638,0600 644,1500 636,3000 763.173 111.009,20
20/10/2022 638,9900 1,21% 631,1500 643,6300 631,1500 335.543 179.464,57
19/10/2022 631,3500 -0,07% 631,9800 635,3900 627,6400 579.218 138.797,66
18/10/2022 631,7700 0,49% 630,5400 633,7400 622,3900 1.020.756 270.926,73
17/10/2022 628,6800 -0,14% 630,5200 632,4900 622,5900 600.810 130.774,71
14/10/2022 629,5900 2,69% 614,0300 631,5600 614,0300 933.252 160.047,21
13/10/2022 613,1000 0,15% 613,2100 620,0100 612,3800 442.278 165.201,35
12/10/2022 612,1700 -1,69% 623,1100 627,6400 612,1700 633.657 226.812,20
11/10/2022 622,7000 0,83% 616,5100 627,7500 611,2400 442.290 156.451,13
10/10/2022 617,5500 -1,38% 622,5100 629,9300 614,2500 291.222 307.694,86
07/10/2022 626,2200 -0,36% 627,6400 634,4600 625,1800 1.171.381 113.410,33
06/10/2022 628,4700 0,00% 626,0100 631,4700 623,8300 361.041 105.584,27