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

ΕΒΡΟΦΑΡΜΑ Α.Ε. (ΕΒΡΟΦ)

3,1400€

0,0000 (0,00 %)
  • Άνοιγμα 3,1200
  • Υψηλό 3,1400
  • Χαμηλό 3,0800
  • Όγκος 3.156
  • Τζίρος 9.815 €
  • Πράξεις 18
  • Αγοραστές 3,1400 x 2
  • Πωλητές 3,1400 x 229
  • Κεφαλαιοποίηση 42.933.848 €
  • Υψηλό Εβδ. 3,1700
  • Υψηλό Μήνα 3,1700
  • Υψηλό 52 εβδ. 3,1700
  • Χαμηλό Εβδ. 3,0600
  • Χαμηλό Μήνα 2,9000
  • Χαμηλό 52 εβδ. 1,5600
  • Αρ. Μετοχών 13.673.200

Ιστορικά κλεισίματα μετοχής εβροφ

/finance/exporthistorycloses?symbol=%CE%B5%CE%B2%CF%81%CE%BF%CF%86&key=-687014078
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 3,1400 0,00% 3,1200 3,1400 3,0800 3.156 9.815,60
12/12/2025 3,1400 -0,32% 3,1700 3,1700 3,0600 1.910 5.944,45
11/12/2025 3,1500 0,00% 3,1500 3,1700 3,0700 3.324 10.392,28
10/12/2025 3,1500 0,32% 3,1400 3,1600 3,0900 1.370 4.277,15
09/12/2025 3,1400 0,00% 3,1600 3,1600 3,1400 11.736 36.854,24
08/12/2025 3,1400 0,64% 3,1000 3,1600 3,1000 1.572 4.882,06
05/12/2025 3,1200 0,65% 3,0400 3,1700 3,0400 1.901 5.949,57
04/12/2025 3,1000 0,98% 3,0500 3,1300 3,0400 4.595 14.191,89
03/12/2025 3,0700 -1,60% 3,0400 3,1200 3,0300 3.126 9.659,83
02/12/2025 3,1200 2,63% 3,0900 3,1200 3,0500 11.485 35.472,90
01/12/2025 3,0400 -0,33% 3,0500 3,0800 3,0400 640 1.948,90
28/11/2025 3,0500 -0,65% 3,0800 3,0900 3,0200 1.050 3.218,79
27/11/2025 3,0700 -0,32% 3,0200 3,0900 3,0000 4.079 12.315,41
26/11/2025 3,0800 0,00% 3,0200 3,0900 3,0200 2.705 8.228,73
25/11/2025 3,0800 0,65% 3,0000 3,0800 3,0000 2.639 8.058,61
24/11/2025 3,0600 2,68% 2,9000 3,0700 2,9000 4.735 14.213,73
21/11/2025 2,9800 -2,93% 3,0000 3,0000 2,9400 7.485 22.187,30
20/11/2025 3,0700 -0,97% 3,1400 3,1400 3,0200 11.154 33.952,84
19/11/2025 3,1000 4,03% 3,0100 3,1000 3,0000 6.492 19.704,19
18/11/2025 2,9800 -3,87% 3,1500 3,1500 2,9700 6.497 19.612,89
17/11/2025 3,1000 3,68% 3,0000 3,1000 3,0000 11.236 34.451,43
14/11/2025 2,9900 0,00% 2,9700 3,0300 2,9000 9.180 27.086,59
13/11/2025 2,9900 2,05% 2,9300 3,0400 2,8600 6.781 20.246,11
12/11/2025 2,9300 5,40% 2,8000 2,9300 2,7400 37.535 106.176,34
11/11/2025 2,7800 2,58% 2,7200 2,7800 2,6900 9.770 26.755,78
10/11/2025 2,7100 2,26% 2,7000 2,7200 2,6500 975 2.606,70
07/11/2025 2,6500 -2,57% 2,6600 2,7200 2,6500 5.139 13.641,68
06/11/2025 2,7200 0,00% 2,7400 2,7400 2,7200 105 285,80
05/11/2025 2,7200 -1,81% 2,6800 2,7300 2,6700 1.215 3.260,50
04/11/2025 2,7700 -0,36% 2,7700 2,7800 2,7600 535 1.481,70
03/11/2025 2,7800 2,58% 2,6600 2,8000 2,6600 2.190 5.954,28
31/10/2025 2,7100 -0,73% 2,6700 2,7100 2,6600 1.617 4.308,74
30/10/2025 2,7300 0,00% 2,7500 2,7700 2,6600 4.401 11.995,38
29/10/2025 2,7300 1,11% 2,7000 2,7400 2,6400 4.519 12.116,62
27/10/2025 2,7000 -1,46% 2,7600 2,7600 2,7000 305 826,20
24/10/2025 2,7400 -0,36% 2,6700 2,7900 2,6700 1.160 3.137,03
23/10/2025 2,7500 2,23% 2,7100 2,7600 2,6300 10.995 30.126,96
22/10/2025 2,6900 1,89% 2,6600 2,6900 2,5900 6.036 16.165,18
21/10/2025 2,6400 3,94% 2,5500 2,6400 2,5200 6.773 17.575,96
20/10/2025 2,5400 3,25% 2,4900 2,5400 2,4700 3.722 9.344,34
17/10/2025 2,4600 -1,60% 2,4200 2,4800 2,3800 16.775 40.480,53
16/10/2025 2,5000 -0,79% 2,5000 2,5200 2,4100 8.694 21.458,44
15/10/2025 2,5200 -0,79% 2,5600 2,5600 2,4900 3.237 8.114,98
14/10/2025 2,5400 -1,55% 2,5700 2,5700 2,5000 6.194 15.683,91
13/10/2025 2,5800 -0,77% 2,6000 2,6000 2,5800 2.029 5.234,92
10/10/2025 2,6000 -1,89% 2,6200 2,6200 2,6000 6.092 15.934,83
09/10/2025 2,6500 0,00% 2,6400 2,6700 2,6300 3.744 9.863,44
08/10/2025 2,6500 1,15% 2,6700 2,6700 2,6300 1.839 4.871,84
07/10/2025 2,6200 -1,50% 2,6300 2,6300 2,6200 3.458 9.063,43
06/10/2025 2,6600 -0,75% 2,6300 2,6600 2,6300 2.379 6.296,73
03/10/2025 2,6800 0,75% 2,6600 2,7000 2,6600 4.832 12.948,92
02/10/2025 2,6600 0,38% 2,6400 2,6600 2,6000 10.234 26.779,62
01/10/2025 2,6500 1,92% 2,6300 2,6500 2,6000 4.225 11.035,07
30/9/2025 2,6000 0,00% 2,6000 2,6300 2,6000 22.558 58.713,61
29/9/2025 2,6000 0,78% 2,6000 2,6600 2,5800 15.407 40.352,08
26/9/2025 2,5800 -0,77% 2,5400 2,5800 2,5100 11.533 29.166,94
25/9/2025 2,6000 -2,62% 2,6000 2,6300 2,5400 6.993 18.104,90
24/9/2025 2,6700 1,14% 2,6000 2,6700 2,6000 882 2.332,70
23/9/2025 2,6400 0,76% 2,5700 2,6500 2,5700 2.226 5.837,23
22/9/2025 2,6200 0,00% 2,5900 2,6200 2,5900 446 1.156,49
19/9/2025 2,6200 -1,13% 2,6900 2,6900 2,6200 5.913 15.577,39
18/9/2025 2,6500 1,15% 2,6400 2,6500 2,6200 3.833 10.045,33
17/9/2025 2,6200 0,00% 2,5700 2,6200 2,5700 2.548 6.602,17
16/9/2025 2,6200 0,00% 2,5700 2,6500 2,5700 5.449 14.288,73
15/9/2025 2,6200 0,00% 2,6500 2,6500 2,5900 7.898 20.714,00
12/9/2025 2,6200 1,16% 2,6100 2,6500 2,5800 5.240 13.773,31
11/9/2025 2,5900 -0,38% 2,5400 2,6000 2,5300 1.725 4.429,70
10/9/2025 2,6000 0,00% 2,5600 2,6200 2,5200 15.476 39.353,72
09/9/2025 2,6000 1,56% 2,5500 2,6000 2,5400 3.059 7.888,14
08/9/2025 2,5600 0,00% 2,5100 2,5600 2,4800 5.745 14.445,68
05/9/2025 2,5600 0,00% 2,5600 2,5900 2,5000 3.761 9.497,76
04/9/2025 2,5600 -0,78% 2,5500 2,5600 2,5100 3.911 9.921,11
03/9/2025 2,5800 -1,90% 2,5800 2,5900 2,5000 9.552 24.254,84
02/9/2025 2,6300 -1,87% 2,7000 2,7200 2,6300 10.051 27.006,64
01/9/2025 2,6800 0,00% 2,6800 2,6900 2,6200 3.510 9.404,00
29/8/2025 2,6800 -1,47% 2,6500 2,6800 2,6200 2.440 6.464,55
28/8/2025 2,7200 -1,45% 2,7100 2,7600 2,6200 8.433 22.533,05
27/8/2025 2,7600 -0,72% 2,7600 2,7700 2,7000 4.935 13.479,70
26/8/2025 2,7800 -3,14% 2,8700 2,8900 2,7100 36.839 102.242,54
25/8/2025 2,8700 -0,35% 2,8400 2,8900 2,8200 5.187 14.760,01
22/8/2025 2,8800 -0,35% 2,8900 2,9200 2,8200 24.340 69.713,52
21/8/2025 2,8900 2,48% 2,8200 2,9000 2,7700 12.665 35.601,99
20/8/2025 2,8200 3,68% 2,7200 2,8200 2,6800 14.134 38.852,17
19/8/2025 2,7200 -1,09% 2,7500 2,7500 2,6800 1.342 3.613,50
18/8/2025 2,7500 0,00% 2,8000 2,8000 2,7000 4.863 13.322,73
14/8/2025 2,7500 1,48% 2,6900 2,7700 2,6900 6.477 17.803,97
13/8/2025 2,7100 1,12% 2,6400 2,7500 2,6400 10.439 28.151,26
12/8/2025 2,6800 -1,11% 2,6900 2,7100 2,6600 5.234 14.008,30
11/8/2025 2,7100 1,50% 2,6500 2,7300 2,6100 15.766 42.589,52
08/8/2025 2,6700 -1,48% 2,6700 2,7300 2,6200 9.889 26.404,02
07/8/2025 2,7100 1,88% 2,6000 2,7400 2,6000 4.300 11.649,53
06/8/2025 2,6600 -0,75% 2,6700 2,7000 2,6400 4.638 12.324,78
05/8/2025 2,6800 -1,83% 2,6900 2,7300 2,6700 4.401 11.798,77
04/8/2025 2,7300 0,00% 2,7300 2,7300 2,6600 10.192 27.395,11
01/8/2025 2,7300 -0,73% 2,7900 2,8000 2,6800 18.121 49.222,43
31/7/2025 2,7500 4,17% 2,6100 2,7600 2,6100 15.576 42.764,60
30/7/2025 2,6400 -3,30% 2,7400 2,7500 2,6400 6.504 17.581,37
29/7/2025 2,7300 7,91% 2,5300 2,7500 2,5300 46.824 124.768,09
28/7/2025 2,5300 0,80% 2,4900 2,5400 2,4600 38.035 94.990,06
25/7/2025 2,5100 2,87% 2,4400 2,5100 2,4000 25.515 63.072,36
24/7/2025 2,4400 1,67% 2,4000 2,4400 2,3600 5.991 14.383,04
23/7/2025 2,4000 1,27% 2,3900 2,4300 2,3700 11.460 27.498,16
22/7/2025 2,3700 -1,25% 2,3500 2,4100 2,3500 8.330 19.755,28
21/7/2025 2,4000 -0,41% 2,3900 2,4000 2,3300 24.145 57.098,55
18/7/2025 2,4100 0,00% 2,3900 2,4200 2,3500 10.195 24.259,60
17/7/2025 2,4100 1,26% 2,3900 2,4400 2,3500 20.547 49.580,27
16/7/2025 2,3800 1,71% 2,3300 2,4100 2,2900 28.570 68.003,54
15/7/2025 2,3400 3,54% 2,2900 2,3400 2,2500 25.820 59.536,89
14/7/2025 2,2600 0,44% 2,2400 2,2800 2,2000 13.347 29.564,23
11/7/2025 2,2500 -4,26% 2,3300 2,3400 2,2300 36.969 84.172,98
10/7/2025 2,3500 7,31% 2,2000 2,3600 2,1400 50.899 115.622,47
09/7/2025 2,1900 5,80% 2,0700 2,2000 2,0700 26.879 57.836,59
08/7/2025 2,0700 -1,43% 2,1300 2,1300 2,0700 6.768 14.089,65
07/7/2025 2,1000 -2,33% 2,1200 2,1300 2,0700 5.581 11.708,27
04/7/2025 2,1500 0,47% 2,1000 2,1500 2,0300 28.462 59.280,98
03/7/2025 2,1400 0,47% 2,1200 2,1400 2,0900 4.198 8.898,60
02/7/2025 2,1300 0,47% 2,1400 2,1400 2,0800 5.433 11.419,95
01/7/2025 2,1200 0,95% 2,1100 2,1400 2,0600 4.869 10.279,32
30/6/2025 2,1000 1,45% 2,0200 2,1000 2,0200 4.919 10.150,88
27/6/2025 2,0700 -0,96% 2,0900 2,0900 2,0000 33.375 67.841,53
26/6/2025 2,0900 0,97% 2,0700 2,1000 2,0400 6.775 13.972,15
25/6/2025 2,0700 2,48% 1,9900 2,0700 1,9900 2.254 4.558,29
24/6/2025 2,0200 1,00% 2,0000 2,0500 1,9800 9.222 18.511,89
23/6/2025 2,0000 0,00% 1,9900 2,0000 1,9700 2.810 5.577,50
20/6/2025 2,0000 0,50% 1,9800 2,0600 1,9700 4.806 9.535,69
19/6/2025 1,9900 -0,50% 1,9950 2,0000 1,9650 2.965 5.903,28
18/6/2025 2,0000 -3,38% 2,0700 2,0700 1,9500 15.387 30.527,15
17/6/2025 2,0700 1,47% 2,0000 2,0700 1,9950 6.120 12.412,33
16/6/2025 2,0400 -0,97% 2,0100 2,0700 2,0000 6.553 13.255,80
13/6/2025 2,0600 -2,37% 2,0700 2,1000 2,0000 52.550 105.856,91
12/6/2025 2,1100 -0,94% 2,0700 2,1100 2,0600 1.450 3.026,47
11/6/2025 2,1300 2,40% 2,1400 2,1400 2,0500 19.584 40.579,03
10/6/2025 2,0800 -2,35% 2,0800 2,1300 2,0700 1.968 4.112,06
06/6/2025 2,1300 0,00% 2,1700 2,1700 2,0600 21.929 45.738,05
05/6/2025 2,1300 0,47% 2,1400 2,1400 2,0700 9.300 19.490,60
04/6/2025 2,1200 -0,93% 2,1500 2,1500 2,1100 5.780 12.241,74
03/6/2025 2,1400 0,47% 2,1000 2,1600 2,0900 14.050 29.916,37
02/6/2025 2,1300 -3,18% 2,2100 2,2200 2,0900 27.476 58.493,63
30/5/2025 2,2000 3,29% 2,1300 2,2000 2,0800 43.026 91.796,49
29/5/2025 2,1300 4,93% 2,0200 2,1500 2,0200 31.937 66.861,96
28/5/2025 2,0300 4,64% 1,9200 2,0300 1,9200 66.280 130.981,47
27/5/2025 1,9400 0,26% 1,9400 1,9500 1,9000 4.231 8.142,47
26/5/2025 1,9350 1,57% 1,9050 1,9400 1,8850 16.037 30.590,03
23/5/2025 1,9050 -2,56% 1,9300 1,9800 1,8750 32.874 63.221,68
22/5/2025 1,9550 -2,25% 1,9600 2,0000 1,9500 17.984 35.231,11
21/5/2025 2,0000 0,25% 1,9950 2,0200 1,9350 12.916 25.505,87
20/5/2025 1,9950 0,25% 1,9800 1,9950 1,9300 11.439 22.469,14
19/5/2025 1,9900 -0,50% 2,0000 2,0000 1,9500 4.999 9.887,17
16/5/2025 2,0000 2,04% 1,9250 2,0000 1,9250 19.015 37.326,36
15/5/2025 1,9600 1,03% 1,9400 1,9750 1,9000 27.006 51.822,23
14/5/2025 1,9400 2,11% 1,9000 1,9400 1,8650 52.493 99.429,02
13/5/2025 1,9000 -0,52% 1,9100 1,9250 1,8800 7.937 15.061,91
12/5/2025 1,9100 0,79% 1,8650 1,9150 1,8650 7.809 14.800,46
09/5/2025 1,8950 0,26% 1,9000 1,9150 1,8700 4.575 8.678,65
08/5/2025 1,8900 1,07% 1,8950 1,9000 1,8550 8.277 15.496,47
07/5/2025 1,8700 -1,32% 1,8900 1,9200 1,8450 16.046 29.922,45
06/5/2025 1,8950 -1,04% 1,9000 1,9000 1,8550 9.521 17.865,59
05/5/2025 1,9150 1,59% 1,8950 1,9300 1,8950 1.000 1.915,50
02/5/2025 1,8850 0,53% 1,8750 1,9350 1,8750 3.610 6.858,15
30/4/2025 1,8750 -2,34% 1,9350 1,9400 1,8750 5.703 10.783,71
29/4/2025 1,9200 -0,52% 1,9500 1,9500 1,9000 129 250,50
28/4/2025 1,9300 1,58% 1,9350 1,9350 1,8700 4.058 7.723,46
25/4/2025 1,9000 -2,06% 1,9000 1,9400 1,8900 6.851 13.024,21
24/4/2025 1,9400 -0,26% 1,8650 1,9600 1,8650 2.373 4.599,98
23/4/2025 1,9450 2,37% 1,9150 1,9600 1,9050 14.792 28.733,63
22/4/2025 1,9000 2,43% 1,8100 1,9000 1,8000 20.188 37.943,28
17/4/2025 1,8550 -0,27% 1,8200 1,8750 1,8000 6.876 12.588,87
16/4/2025 1,8600 -0,53% 1,8050 1,8750 1,8050 1.272 2.318,75
15/4/2025 1,8700 5,06% 1,7800 1,8700 1,7350 17.439 31.364,15
14/4/2025 1,7800 2,59% 1,7800 1,7850 1,7250 1.432 2.518,09
11/4/2025 1,7350 -0,86% 1,7550 1,7550 1,6850 3.393 5.822,53
10/4/2025 1,7500 3,24% 1,7800 1,8100 1,7000 7.757 13.311,76
09/4/2025 1,6950 -0,88% 1,6100 1,6950 1,6100 8.704 14.401,73
08/4/2025 1,7100 3,64% 1,7400 1,7400 1,6650 7.736 13.102,38
07/4/2025 1,6500 -7,56% 1,6200 1,7000 1,6050 40.788 66.529,30
04/4/2025 1,7850 -0,83% 1,7600 1,8000 1,7100 17.646 30.986,41
03/4/2025 1,8000 -3,23% 1,8400 1,9000 1,7800 11.030 20.063,82
02/4/2025 1,8600 0,54% 1,8800 1,8800 1,8400 1.724 3.197,31
01/4/2025 1,8500 1,09% 1,8500 1,8600 1,8350 3.683 6.792,07
31/3/2025 1,8300 -2,66% 1,8350 1,8600 1,8300 4.806 8.800,13
28/3/2025 1,8800 -0,79% 1,8600 1,9000 1,8500 5.320 9.915,26
27/3/2025 1,8950 -0,26% 1,8600 1,9000 1,8550 6.583 12.349,20
26/3/2025 1,9000 1,60% 1,8900 1,9000 1,8600 18.421 34.744,16
24/3/2025 1,8700 1,63% 1,8400 1,8800 1,8200 13.220 24.450,37
21/3/2025 1,8400 -2,90% 1,8800 1,9600 1,8200 12.092 22.660,23
20/3/2025 1,8950 1,88% 1,8950 1,9150 1,8600 15.372 28.991,27
19/3/2025 1,8600 0,54% 1,8500 1,8850 1,8450 5.754 10.648,89
18/3/2025 1,8500 -1,60% 1,9350 1,9350 1,8500 9.814 18.354,25
17/3/2025 1,8800 -1,57% 1,9250 1,9250 1,8800 1.701 3.201,37
14/3/2025 1,9100 3,24% 1,8500 1,9350 1,8500 32.242 60.892,88
13/3/2025 1,8500 1,09% 1,8350 1,8550 1,8000 8.262 15.037,59
12/3/2025 1,8300 -0,27% 1,8400 1,8650 1,8150 13.992 25.777,49
11/3/2025 1,8350 0,27% 1,8050 1,8400 1,8050 3.400 6.200,41
10/3/2025 1,8300 0,55% 1,8100 1,8300 1,8000 2.043 3.688,09
07/3/2025 1,8200 -1,09% 1,8700 1,8700 1,8050 8.184 15.017,01
06/3/2025 1,8400 0,82% 1,8300 1,8700 1,8150 3.033 5.576,10
05/3/2025 1,8250 1,67% 1,8000 1,8450 1,8000 5.294 9.621,37
04/3/2025 1,7950 -3,49% 1,8950 1,8950 1,7950 19.645 35.550,80
28/2/2025 1,8600 -0,53% 1,8500 1,8900 1,8400 3.050 5.679,44
27/2/2025 1,8700 -0,80% 1,8550 1,8750 1,8200 5.463 10.112,39
26/2/2025 1,8850 0,27% 1,9150 1,9150 1,8650 2.561 4.836,69
25/2/2025 1,8800 -1,83% 1,9150 1,9400 1,8650 10.489 19.854,21
24/2/2025 1,9150 -2,05% 1,9150 1,9500 1,8750 8.422 16.097,85
21/2/2025 1,9550 1,30% 1,9250 2,0100 1,9200 11.259 22.166,16
20/2/2025 1,9300 -1,53% 1,9500 2,0000 1,9250 16.367 32.185,38
19/2/2025 1,9600 -2,00% 1,9700 2,0200 1,9600 15.105 29.771,89
18/2/2025 2,0000 0,00% 2,0200 2,0300 1,9650 2.358 4.682,84
17/2/2025 2,0000 -2,44% 2,0500 2,0700 2,0000 11.116 22.307,25
14/2/2025 2,0500 -0,49% 2,0300 2,0800 2,0200 6.663 13.680,92
13/2/2025 2,0600 0,00% 2,0600 2,0900 2,0400 12.455 25.733,53
12/2/2025 2,0600 -0,96% 2,0800 2,0800 1,9800 26.018 53.038,81
11/2/2025 2,0800 0,48% 2,0600 2,1600 2,0600 41.015 87.108,86
10/2/2025 2,0700 6,15% 1,9600 2,1000 1,9200 34.018 69.266,89
07/2/2025 1,9500 5,12% 1,8500 1,9700 1,8400 26.495 50.982,32
06/2/2025 1,8550 3,06% 1,8350 1,9000 1,8000 22.698 41.650,61
05/2/2025 1,8000 -2,17% 1,8600 1,8600 1,7850 13.452 24.256,71
04/2/2025 1,8400 1,94% 1,8200 1,8500 1,8000 7.395 13.508,30
03/2/2025 1,8050 -6,23% 1,8950 1,8950 1,8050 25.608 47.227,35
31/1/2025 1,9250 0,00% 1,9450 1,9600 1,9250 10.057 19.467,82
30/1/2025 1,9250 1,58% 1,9500 1,9800 1,9150 54.601 106.394,75
29/1/2025 1,8950 1,34% 1,8500 1,9150 1,8450 20.539 38.808,21
28/1/2025 1,8700 -0,53% 1,8800 1,9100 1,8350 13.195 24.722,84
27/1/2025 1,8800 1,62% 1,8200 1,8850 1,8050 12.480 23.145,90
24/1/2025 1,8500 -1,60% 1,8800 1,8800 1,8100 8.725 16.008,18
23/1/2025 1,8800 6,82% 1,8000 1,8800 1,7500 18.539 33.557,68
22/1/2025 1,7600 -1,95% 1,7500 1,8300 1,7500 12.126 21.662,43
21/1/2025 1,7950 -2,18% 1,8400 1,8600 1,7900 15.697 28.379,09
20/1/2025 1,8350 -1,34% 1,8950 1,8950 1,7950 8.738 16.046,89
17/1/2025 1,8600 1,64% 1,8200 1,8750 1,8200 10.478 19.331,50
16/1/2025 1,8300 -3,17% 1,8900 1,9000 1,8300 9.018 16.692,56
15/1/2025 1,8900 -3,08% 1,9900 1,9900 1,8500 19.429 36.905,68
14/1/2025 1,9500 -2,01% 2,0400 2,0400 1,9450 11.820 23.390,99
13/1/2025 1,9900 -3,40% 2,0600 2,0800 1,9900 16.120 32.502,07
10/1/2025 2,0600 -3,29% 2,1500 2,1500 2,0600 21.051 44.396,91
09/1/2025 2,1300 12,11% 1,9300 2,1600 1,9100 79.943 166.133,99
08/1/2025 1,9000 0,26% 1,8950 1,9250 1,8800 12.361 23.543,24
07/1/2025 1,8950 1,88% 1,8800 1,9200 1,8300 9.807 18.471,92
03/1/2025 1,8600 -1,06% 1,9400 1,9400 1,8600 14.433 27.294,85
02/1/2025 1,8800 3,87% 1,8350 1,9000 1,8250 32.447 60.654,09
31/12/2024 1,8100 3,13% 1,7700 1,8150 1,7600 7.464 13.338,91
30/12/2024 1,7550 2,63% 1,7350 1,8000 1,7000 22.749 39.895,67
27/12/2024 1,7100 -0,58% 1,7200 1,7200 1,6550 6.773 11.417,67
24/12/2024 1,7200 0,00% 1,7900 1,7900 1,7100 8.398 14.571,62
23/12/2024 1,7200 -1,99% 1,7900 1,7900 1,7100 8.398 14.571,62
20/12/2024 1,7550 -1,96% 1,8150 1,8250 1,7500 23.931 42.653,32
19/12/2024 1,7900 10,15% 1,6250 1,7900 1,6250 52.032 88.337,99
18/12/2024 1,6250 0,93% 1,6000 1,6600 1,5950 14.388 23.443,96
17/12/2024 1,6100 0,94% 1,5700 1,6100 1,5700 11.705 18.661,43
16/12/2024 1,5950 0,31% 1,6000 1,6000 1,5600 6.438 10.207,40
13/12/2024 1,5900 4,61% 1,5200 1,6000 1,5100 17.911 27.898,00
12/12/2024 1,5200 4,11% 1,4400 1,5200 1,4250 7.519 11.029,41
11/12/2024 1,4600 -0,68% 1,4500 1,4600 1,4150 7.140 10.247,03
10/12/2024 1,4700 -1,67% 1,5200 1,5200 1,4600 2.165 3.197,23
09/12/2024 1,4950 1,36% 1,5450 1,5450 1,4400 3.202 4.757,37
06/12/2024 1,4750 0,34% 1,4700 1,5200 1,4500 7.900 11.567,38
05/12/2024 1,4700 3,89% 1,4350 1,4800 1,4000 16.087 23.149,46
04/12/2024 1,4150 1,07% 1,4300 1,4350 1,4000 5.280 7.459,02
03/12/2024 1,4000 -1,06% 1,3900 1,4100 1,3600 3.623 4.993,89
02/12/2024 1,4150 0,00% 1,3900 1,4200 1,3550 5.849 8.234,90
29/11/2024 1,4150 2,17% 1,4150 1,4150 1,4150 269 380,64
28/11/2024 1,3850 0,73% 1,3700 1,3950 1,3500 3.239 4.431,28
27/11/2024 1,3750 -0,72% 1,3850 1,3850 1,3400 6.783 9.181,67
26/11/2024 1,3850 1,09% 1,3700 1,3850 1,3650 990 1.356,20
25/11/2024 1,3700 -2,84% 1,3800 1,4050 1,3650 3.421 4.708,99
22/11/2024 1,4100 2,17% 1,4000 1,4100 1,3600 4.499 6.251,01
21/11/2024 1,3800 -2,47% 1,4150 1,4150 1,3800 1.160 1.608,85
20/11/2024 1,4150 3,66% 1,3700 1,4150 1,3700 1.415 1.961,68
19/11/2024 1,3650 -3,87% 1,4350 1,4400 1,3300 1.210 1.647,68
18/11/2024 1,4200 -2,07% 1,4500 1,4550 1,3800 3.391 4.768,72
15/11/2024 1,4500 1,05% 1,4350 1,4500 1,4350 2.100 3.041,30
14/11/2024 1,4350 2,14% 1,4000 1,4450 1,3800 7.893 11.061,14
13/11/2024 1,4050 1,08% 1,3900 1,4250 1,3900 640 899,49
12/11/2024 1,3900 -2,11% 1,4250 1,4300 1,3900 1.943 2.724,91
11/11/2024 1,4200 -1,05% 1,4450 1,4450 1,4100 4.843 6.895,19
08/11/2024 1,4350 3,99% 1,3750 1,4350 1,3750 6.662 9.381,35
07/11/2024 1,3800 -2,82% 1,4000 1,4100 1,3750 7.960 11.010,42
06/11/2024 1,4200 0,35% 1,4050 1,4400 1,4000 1.455 2.067,21
05/11/2024 1,4150 -0,35% 1,3850 1,4150 1,3800 7.903 10.949,99
04/11/2024 1,4200 1,43% 1,4550 1,4600 1,3800 3.483 4.870,80
01/11/2024 1,4000 -3,45% 1,4500 1,5000 1,4000 5.050 7.223,66
31/10/2024 1,4500 0,35% 1,4000 1,4750 1,3850 11.552 16.342,06
30/10/2024 1,4450 -3,99% 1,4750 1,4800 1,4200 8.250 11.854,36
29/10/2024 1,5050 1,01% 1,5000 1,5050 1,4650 861 1.281,11
25/10/2024 1,4900 1,02% 1,4900 1,5100 1,4500 1.335 1.990,48
24/10/2024 1,4750 0,34% 1,5100 1,5100 1,4400 1.719 2.506,60
23/10/2024 1,4700 -1,34% 1,5100 1,5100 1,4600 2.444 3.577,08
22/10/2024 1,4900 -0,67% 1,5500 1,5500 1,4500 1.788 2.620,27
21/10/2024 1,5000 -1,32% 1,5300 1,5650 1,4750 2.556 3.902,60
18/10/2024 1,5200 -0,65% 1,5350 1,5400 1,4850 3.730 5.649,38
17/10/2024 1,5300 -0,97% 1,4950 1,5300 1,4950 1.690 2.551,22
16/10/2024 1,5450 2,32% 1,4700 1,5450 1,4500 2.665 4.003,03
15/10/2024 1,5100 0,00% 1,4650 1,5100 1,4550 11.840 17.449,28
14/10/2024 1,5100 2,37% 1,5400 1,5400 1,5000 900 1.372,53
11/10/2024 1,4750 1,03% 1,4400 1,5200 1,4400 3.620 5.409,37
10/10/2024 1,4600 -2,99% 1,4750 1,5200 1,4500 9.508 13.940,23
09/10/2024 1,5050 -1,63% 1,5200 1,5500 1,4900 2.658 4.007,94
08/10/2024 1,5300 -1,29% 1,5500 1,5600 1,5300 1.870 2.889,18
07/10/2024 1,5500 0,32% 1,5500 1,5750 1,5050 65 99,25
04/10/2024 1,5450 1,31% 1,5200 1,5500 1,5100 2.335 3.595,73
03/10/2024 1,5250 0,00% 1,5300 1,5400 1,5000 2.687 4.092,16