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

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

Τραμπ: Κατέθεσε αγωγή 5 δισ. δολ. κατά του BBC για συκοφαντική δυσφήμιση

Apple, Tesla και Meta παίζουν "μουσικές καρέκλες" με υπόκρουση τεχνητής νοημοσύνης

Prodea Investments: Πώς θα αξιοποιηθούν τα κεφάλαια από την πώληση "μαμούθ" 1,25 δισ. ευρώ;

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

COCA-COLA HBC A.G. (ΕΕΕ)

42,6000€

0,4400 (1,04 %)
  • Άνοιγμα 42,4800
  • Υψηλό 42,6600
  • Χαμηλό 42,2600
  • Όγκος 1.322
  • Τζίρος 56.204 €
  • Πράξεις 35
  • Αγοραστές
  • Πωλητές 42,6000 x 97
  • Κεφαλαιοποίηση 15.900.005.341 €
  • Υψηλό Εβδ. 42,6600
  • Υψηλό Μήνα 43,7000
  • Υψηλό 52 εβδ. 48,0200
  • Χαμηλό Εβδ. 41,4200
  • Χαμηλό Μήνα 40,2800
  • Χαμηλό 52 εβδ. 32,0000
  • Αρ. Μετοχών 373.239.562

Ιστορικά κλεισίματα μετοχής εεε

/finance/exporthistorycloses?symbol=%CE%B5%CE%B5%CE%B5&key=-2008298710
Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
15/12/2025 42,6000 1,04% 42,4800 42,6600 42,2600 1.322 56.204,62
12/12/2025 42,1600 0,38% 42,4800 42,4800 41,9000 2.474 104.202,62
11/12/2025 42,0000 0,43% 41,6000 42,3000 41,6000 4.259 179.540,12
10/12/2025 41,8200 -0,90% 42,3000 42,3000 41,4200 28.206 1.179.677,20
09/12/2025 42,2000 0,48% 42,1000 42,2000 41,9400 11.315 476.098,52
08/12/2025 42,0000 -0,94% 42,2000 42,2000 41,9000 15.600 655.807,54
05/12/2025 42,4000 0,09% 42,3600 42,5600 42,2600 2.439 103.338,32
04/12/2025 42,3600 -0,75% 42,5400 42,5400 42,0800 25.328 1.072.362,50
03/12/2025 42,6800 -0,74% 43,0000 43,0000 42,2000 13.497 573.628,06
02/12/2025 43,0000 -0,92% 43,4000 43,7000 42,9200 13.016 564.509,72
01/12/2025 43,4000 0,28% 43,3600 43,4600 42,9000 5.927 255.879,56
28/11/2025 43,2800 0,05% 43,2600 43,5000 42,8400 18.372 794.184,94
27/11/2025 43,2600 0,51% 43,0000 43,2600 42,8200 20.192 869.561,22
26/11/2025 43,0400 -0,32% 43,0000 43,2600 42,8200 18.397 791.854,42
25/11/2025 43,1800 2,91% 41,9600 43,2600 41,7200 32.381 1.382.622,98
24/11/2025 41,9600 1,55% 41,3200 42,0000 41,3000 12.157 509.173,78
21/11/2025 41,3200 1,77% 40,4800 41,3400 40,4800 25.714 1.054.828,04
20/11/2025 40,6000 -0,98% 40,5600 40,7000 40,2800 20.404 824.329,78
19/11/2025 41,0000 -0,24% 41,0000 41,0000 40,5600 27.153 1.108.270,68
18/11/2025 41,1000 -1,01% 41,5200 41,5200 41,0000 18.056 744.225,87
17/11/2025 41,5200 1,17% 41,4600 41,5200 40,8800 7.037 289.664,64
14/11/2025 41,0400 -1,54% 41,5600 41,5600 40,8800 33.209 1.365.427,96
13/11/2025 41,6800 -0,29% 42,0000 42,2400 41,6800 18.311 769.421,68
12/11/2025 41,8000 1,51% 41,2000 41,8600 41,2000 33.224 1.384.498,44
11/11/2025 41,1800 1,78% 40,9000 41,3000 40,8600 22.034 906.776,42
10/11/2025 40,4600 0,40% 40,2000 40,8800 40,2000 25.443 1.036.412,64
07/11/2025 40,3000 1,97% 39,8000 40,5200 39,8000 46.469 1.862.324,70
06/11/2025 39,5200 -0,95% 39,9000 40,0000 39,5200 9.891 393.306,72
05/11/2025 39,9000 2,26% 39,0200 39,9000 39,0200 17.908 708.532,18
04/11/2025 39,0200 -0,56% 39,2400 39,2400 38,8000 12.714 496.437,68
03/11/2025 39,2400 0,51% 39,0000 39,5400 39,0000 9.809 384.849,98
31/10/2025 39,0400 -0,46% 39,4000 39,4000 39,0400 13.386 524.804,00
30/10/2025 39,2200 -0,25% 39,3200 39,3200 39,0400 33.489 1.310.914,68
29/10/2025 39,3200 -0,51% 39,5200 39,7400 39,3000 17.817 703.283,26
27/10/2025 39,5200 -1,00% 39,7000 39,8400 39,4400 19.647 779.168,22
24/10/2025 39,9200 0,00% 39,9200 39,9200 39,6800 7.763 308.411,38
23/10/2025 39,9200 0,76% 39,5000 39,9800 39,4800 13.359 530.444,92
22/10/2025 39,6200 -3,03% 40,9000 40,9000 39,6200 48.237 1.924.487,70
21/10/2025 40,8600 0,20% 39,6000 41,0000 39,5600 109.947 4.447.736,48
20/10/2025 40,7800 0,15% 40,7200 40,8600 40,5200 11.573 470.859,56
17/10/2025 40,7200 3,09% 39,5000 41,0000 39,5000 209.986 8.517.925,18
16/10/2025 39,5000 0,71% 38,9200 39,6600 38,9200 77.788 3.070.123,44
15/10/2025 39,2200 1,13% 39,2200 39,3000 38,8600 31.418 1.228.219,96
14/10/2025 38,7800 -0,67% 39,2000 39,2000 38,7800 27.092 1.056.002,78
13/10/2025 39,0400 0,72% 38,9800 39,1200 38,6600 44.715 1.735.452,64
10/10/2025 38,7600 1,04% 38,5000 38,9600 38,5000 77.947 3.021.840,96
09/10/2025 38,3600 -0,31% 38,3200 38,8200 38,3200 38.867 1.501.931,32
08/10/2025 38,4800 0,00% 38,8000 38,9400 38,4200 65.275 2.517.471,34
07/10/2025 38,4800 -0,05% 38,5200 38,7600 38,2600 79.753 3.071.080,78
06/10/2025 38,5000 0,52% 38,3000 38,5400 38,0200 116.169 4.453.343,98
03/10/2025 38,3000 -1,54% 38,9800 38,9800 38,3000 105.008 4.061.572,54
02/10/2025 38,9000 -2,16% 39,6400 39,6600 38,6400 128.039 4.989.969,72
01/10/2025 39,7600 -0,75% 39,9000 39,9000 39,4000 32.951 1.304.827,50
30/9/2025 40,0600 -0,50% 40,0000 40,1800 39,3400 60.664 2.407.685,16
29/9/2025 40,2600 -3,03% 41,8000 41,9000 39,8200 44.271 1.792.804,74
26/9/2025 41,5200 0,14% 41,8800 41,8800 41,1200 8.348 345.028,02
25/9/2025 41,4600 -0,10% 41,1400 41,5600 41,1400 12.585 519.811,16
24/9/2025 41,5000 -0,72% 41,8000 41,8000 41,1400 54.495 2.250.929,96
23/9/2025 41,8000 0,29% 42,0000 42,6600 41,4200 49.724 2.070.917,24
22/9/2025 41,6800 -0,29% 42,4600 42,4600 41,5400 13.432 559.617,10
19/9/2025 41,8000 1,01% 41,5000 41,8000 41,1200 48.859 2.015.316,44
18/9/2025 41,3800 -0,86% 41,4000 41,5600 41,3000 21.105 874.406,24
17/9/2025 41,7400 -0,62% 42,0000 42,0000 41,6000 18.116 755.798,28
16/9/2025 42,0000 -2,42% 42,9000 42,9000 41,9600 50.808 2.145.677,02
15/9/2025 43,0400 -0,37% 42,9400 43,2000 42,9000 13.913 598.201,98
12/9/2025 43,2000 0,93% 43,0400 43,2000 42,7400 6.673 287.666,60
11/9/2025 42,8000 -0,70% 42,7400 43,1400 42,7400 20.424 876.179,14
10/9/2025 43,1000 0,42% 42,7000 43,6000 42,7000 8.399 364.393,36
09/9/2025 42,9200 -0,83% 43,5800 43,5800 42,7800 11.084 476.830,68
08/9/2025 43,2800 0,60% 43,6800 43,6800 43,0400 5.637 243.779,30
05/9/2025 43,0200 -0,32% 43,1600 43,3200 42,8800 8.702 374.938,14
04/9/2025 43,1600 0,84% 43,2000 43,7800 43,0600 8.160 353.020,26
03/9/2025 42,8000 0,47% 42,4400 42,8600 42,2000 10.610 452.565,08
02/9/2025 42,6000 -0,51% 42,8000 43,0000 42,5000 16.580 706.910,54
01/9/2025 42,8200 -0,46% 43,2200 43,2600 42,8200 16.367 702.794,86
29/8/2025 43,0200 -1,06% 43,3600 43,5200 42,9600 21.452 923.969,62
28/8/2025 43,4800 -1,45% 44,0000 44,0000 43,4400 12.242 534.038,66
27/8/2025 44,1200 -0,05% 44,2800 44,4400 44,1000 10.467 463.053,12
26/8/2025 44,1400 -2,78% 45,0800 45,0800 43,7800 22.776 1.004.964,50
25/8/2025 45,4000 0,18% 45,3200 45,4800 45,0800 5.264 238.412,68
22/8/2025 45,3200 -0,96% 45,3000 45,4000 45,0800 5.048 228.274,98
21/8/2025 45,7600 -0,09% 45,8000 45,9800 45,0800 6.128 279.343,42
20/8/2025 45,8000 1,19% 45,3600 45,9000 45,2200 25.904 1.178.569,80
19/8/2025 45,2600 0,53% 44,9800 45,2800 44,8200 10.414 469.534,14
18/8/2025 45,0200 0,49% 45,2200 45,2200 44,8800 19.541 879.438,96
14/8/2025 44,8000 0,04% 44,8000 45,0200 44,7200 26.992 1.213.999,90
13/8/2025 44,7800 -0,44% 45,2600 45,2600 44,5000 18.732 840.674,28
12/8/2025 44,9800 1,53% 44,3000 45,2400 44,3000 22.392 1.006.094,58
11/8/2025 44,3000 1,56% 44,0000 44,3600 43,8800 30.689 1.353.312,08
08/8/2025 43,6200 0,05% 43,8000 44,1200 43,6000 24.680 1.081.623,34
07/8/2025 43,6000 1,40% 43,3600 43,6600 43,0000 57.022 2.473.401,04
06/8/2025 43,0000 -5,45% 42,1000 43,8000 41,6800 368.561 15.714.471,02
05/8/2025 45,4800 0,93% 45,3600 45,4800 45,0600 20.599 934.001,06
04/8/2025 45,0600 -0,97% 45,4800 45,4800 44,8200 9.082 408.937,88
01/8/2025 45,5000 -0,26% 44,8200 45,6200 44,8200 8.740 396.650,22
31/7/2025 45,6200 0,53% 45,8800 45,8800 45,5000 5.911 269.647,04
30/7/2025 45,3800 -0,57% 45,3800 45,6400 44,7800 21.866 989.413,60
29/7/2025 45,6400 0,84% 45,2600 45,6400 45,2600 10.030 455.804,66
28/7/2025 45,2600 -0,96% 45,7000 45,7000 45,2000 9.445 428.204,60
25/7/2025 45,7000 -0,44% 46,7800 46,7800 45,0000 5.061 230.007,04
24/7/2025 45,9000 -0,43% 46,0000 46,3200 45,6600 9.197 422.660,32
23/7/2025 46,1000 -0,43% 45,8800 46,6800 45,8800 7.939 367.175,32
22/7/2025 46,3000 0,00% 46,4800 46,4800 45,8000 4.142 191.280,66
21/7/2025 46,3000 -0,22% 46,1200 46,5200 46,0400 7.306 338.576,22
18/7/2025 46,4000 0,69% 46,0800 46,4600 45,6800 30.331 1.395.103,24
17/7/2025 46,0800 1,32% 45,2200 46,0800 45,2200 16.201 741.534,58
16/7/2025 45,4800 -0,26% 45,1600 45,7600 45,1600 8.325 378.992,68
15/7/2025 45,6000 -0,22% 45,7000 45,7000 45,1200 9.535 433.294,60
14/7/2025 45,7000 0,09% 45,6600 45,8000 45,3800 8.264 376.951,86
11/7/2025 45,6600 0,40% 45,3800 45,6600 45,2200 7.515 341.701,78
10/7/2025 45,4800 -0,09% 45,3000 45,8600 45,1800 15.706 713.409,36
09/7/2025 45,5200 -0,39% 45,5600 45,9400 45,5000 10.709 488.906,22
08/7/2025 45,7000 -1,97% 46,6200 46,6200 45,4800 57.011 2.607.848,10
07/7/2025 46,6200 -0,38% 46,8200 47,0800 46,6200 10.607 496.898,36
04/7/2025 46,8000 1,96% 45,9800 46,8000 45,9800 12.249 568.961,08
03/7/2025 45,9000 3,56% 44,4800 46,0600 44,4200 42.715 1.953.671,02
02/7/2025 44,3200 -1,07% 44,9000 44,9000 44,0200 11.119 494.338,40
01/7/2025 44,8000 2,47% 44,5200 44,8600 44,4200 20.858 930.466,26
30/6/2025 43,7200 -0,55% 43,9600 44,6200 43,7200 17.142 760.784,74
27/6/2025 43,9600 -0,99% 44,5000 44,9000 43,8800 20.130 890.099,74
26/6/2025 44,4000 -0,89% 44,8000 44,8000 44,2800 19.703 876.641,84
25/6/2025 44,8000 -0,71% 45,1000 45,1000 44,4000 19.052 849.216,62
24/6/2025 45,1200 -0,09% 45,2000 45,4000 44,8400 39.087 1.765.104,04
23/6/2025 45,1600 -1,18% 45,1000 45,3200 45,0000 6.427 290.274,20
20/6/2025 45,7000 0,57% 45,3400 45,7000 45,0800 81.562 3.703.043,66
19/6/2025 45,4400 -0,53% 45,0000 45,6600 45,0000 10.697 485.826,04
18/6/2025 45,6800 1,51% 45,4000 45,7000 45,2400 11.235 510.599,30
17/6/2025 45,0000 -1,57% 45,7000 45,7000 45,0000 4.493 203.084,72
16/6/2025 45,7200 -0,65% 46,1000 46,3000 45,7200 11.967 550.651,16
13/6/2025 46,0200 -0,60% 46,1800 46,3800 46,0200 5.181 239.112,56
12/6/2025 46,3000 -0,39% 46,2000 46,4000 46,0200 7.292 337.086,94
11/6/2025 46,4800 0,39% 45,7000 46,6800 45,7000 5.039 233.335,52
10/6/2025 46,3000 -0,39% 45,3000 46,3200 45,3000 2.836 130.762,14
06/6/2025 46,4800 1,00% 46,4800 46,4800 46,0200 2.884 133.567,48
05/6/2025 46,0200 -1,16% 46,0400 46,4400 45,9600 8.377 387.279,68
04/6/2025 46,5600 0,00% 46,2400 46,5600 45,8000 7.931 365.724,38
03/6/2025 46,5600 0,91% 45,9600 46,5800 45,9600 6.392 296.290,42
02/6/2025 46,1400 0,52% 45,9000 46,2400 45,6400 9.719 447.779,10
30/5/2025 45,9000 -0,04% 46,1600 46,2200 45,6800 12.819 589.539,04
29/5/2025 45,9200 -2,67% 46,5600 46,5600 45,8000 18.200 839.085,74
28/5/2025 47,1800 -1,30% 47,0200 47,3800 46,7200 23.694 1.113.607,10
27/5/2025 47,8000 -0,25% 47,7800 48,0200 47,6200 17.672 845.670,02
26/5/2025 47,9200 1,44% 47,5000 48,0000 47,2200 6.916 330.439,88
23/5/2025 47,2400 0,51% 47,0000 47,6200 47,0000 30.933 1.461.323,30
22/5/2025 47,0000 0,21% 47,2000 47,4600 47,0000 15.269 721.878,72
21/5/2025 46,9000 -0,17% 46,5000 47,2000 46,5000 12.464 583.674,54
20/5/2025 46,9800 0,26% 47,1200 47,1800 46,8000 6.303 296.011,42
19/5/2025 46,8600 1,43% 46,2000 46,9600 46,2000 10.156 473.335,86
16/5/2025 46,2000 2,30% 46,0000 46,5000 45,6000 24.413 1.131.046,38
15/5/2025 45,1600 0,80% 45,1600 45,7000 45,0600 13.376 606.358,78
14/5/2025 44,8000 -0,27% 44,6600 44,8800 44,6600 3.888 174.064,34
13/5/2025 44,9200 2,09% 44,5000 44,9200 44,4800 8.764 391.940,08
12/5/2025 44,0000 -3,80% 44,8000 44,8000 44,0000 29.716 1.316.257,72
09/5/2025 45,7400 0,97% 45,2600 45,9600 44,8400 16.804 760.449,90
08/5/2025 45,3000 -1,18% 45,8400 46,1000 45,2200 6.463 295.933,78
07/5/2025 45,8400 1,19% 45,6200 45,9200 45,5600 3.961 181.143,30
06/5/2025 45,3000 -0,40% 45,6000 46,0600 45,3000 38.604 1.764.207,62
05/5/2025 45,4800 0,00% 45,1000 45,7600 44,3200 6.794 305.417,62
02/5/2025 45,4800 0,66% 45,2200 45,8400 45,0800 29.271 1.324.478,62
30/4/2025 45,1800 2,12% 44,2600 45,5000 44,2600 78.596 3.543.241,50
29/4/2025 44,2400 -0,81% 44,6000 44,8200 44,2200 6.881 305.889,32
28/4/2025 44,6000 -0,67% 45,0800 45,0800 44,5800 4.973 223.278,90
25/4/2025 44,9000 0,45% 44,7000 44,9000 44,3000 11.997 534.611,84
24/4/2025 44,7000 0,72% 44,3000 44,7800 44,3000 25.097 1.116.177,50
23/4/2025 44,3800 0,86% 44,2000 44,6400 43,9000 17.072 753.664,76
22/4/2025 44,0000 0,59% 44,0000 44,4400 43,9400 11.195 495.888,04
17/4/2025 43,7400 0,69% 43,4200 43,7800 42,7400 20.882 905.608,86
16/4/2025 43,4400 1,97% 43,0600 43,6000 43,0600 13.607 589.107,14
15/4/2025 42,6000 2,01% 42,0000 42,6000 41,9600 12.633 534.903,46
14/4/2025 41,7600 1,85% 41,0000 41,9000 41,0000 11.811 490.723,14
11/4/2025 41,0000 0,94% 40,5000 41,8200 40,3800 21.267 870.538,16
10/4/2025 40,6200 3,83% 44,0000 44,0000 40,4000 31.313 1.287.185,52
09/4/2025 39,1200 -3,41% 39,8000 39,8000 38,8400 26.568 1.043.953,42
08/4/2025 40,5000 5,19% 39,0000 40,5000 39,0000 29.884 1.187.743,54
07/4/2025 38,5000 -8,33% 38,4000 40,1400 38,4000 73.610 2.905.186,44
04/4/2025 42,0000 -2,64% 42,7800 43,2600 42,0000 99.326 4.211.825,96
03/4/2025 43,1400 2,67% 42,0200 43,1400 42,0200 16.450 703.030,74
02/4/2025 42,0200 1,25% 41,5000 42,4800 41,5000 27.175 1.147.933,24
01/4/2025 41,5000 -1,28% 40,3000 42,0400 40,3000 18.629 778.532,88
31/3/2025 42,0400 -0,05% 41,8600 42,1400 41,7200 26.477 1.110.835,56
28/3/2025 42,0600 1,69% 41,3600 42,2600 41,3600 16.692 700.679,48
27/3/2025 41,3600 0,34% 41,2200 41,5800 41,0800 9.618 398.166,12
26/3/2025 41,2200 -1,25% 41,3000 41,3200 40,9000 14.796 608.144,10
24/3/2025 41,7400 0,05% 41,7200 41,7400 41,3200 7.262 301.890,52
21/3/2025 41,7200 1,26% 41,0400 41,8600 41,0400 40.060 1.664.742,28
20/3/2025 41,2000 -0,05% 41,3000 41,3000 40,9800 14.643 602.567,68
19/3/2025 41,2200 -0,58% 41,4600 41,4800 40,9600 10.710 441.846,92
18/3/2025 41,4600 1,37% 40,9000 41,4800 40,8400 14.315 589.517,88
17/3/2025 40,9000 0,59% 40,9800 40,9800 40,7400 3.033 124.027,36
14/3/2025 40,6600 1,09% 40,0800 40,7000 40,0800 14.208 572.705,22
13/3/2025 40,2200 -2,57% 41,2800 41,2800 40,1200 27.332 1.104.022,56
12/3/2025 41,2800 1,78% 41,1800 41,6400 41,1200 12.997 537.328,56
11/3/2025 40,5600 -0,69% 40,6600 41,0600 40,5600 17.801 728.450,86
10/3/2025 40,8400 -0,10% 40,8800 41,4200 40,8400 5.452 224.726,14
07/3/2025 40,8800 1,64% 40,2200 40,8800 39,9000 9.521 384.436,16
06/3/2025 40,2200 -2,00% 41,0000 41,0000 40,1000 22.116 892.679,78
05/3/2025 41,0400 -0,58% 41,3000 41,5000 40,7200 26.510 1.091.169,54
04/3/2025 41,2800 0,78% 39,7000 41,3400 39,7000 9.639 396.114,32
28/2/2025 40,9600 -0,34% 41,0000 41,0800 40,4600 13.317 542.274,74
27/2/2025 41,1000 -0,72% 40,9400 41,1400 40,7800 25.894 1.062.437,98
26/2/2025 41,4000 2,58% 40,5000 41,6000 40,5000 46.295 1.910.361,72
25/2/2025 40,3600 0,90% 40,0000 40,4800 40,0000 26.876 1.084.373,32
24/2/2025 40,0000 2,04% 39,8800 40,2800 39,8200 22.872 915.727,72
21/2/2025 39,2000 -0,76% 39,5000 39,8600 39,2000 24.372 962.617,76
20/2/2025 39,5000 -0,65% 39,3400 39,7200 39,3400 10.689 422.680,78
19/2/2025 39,7600 -0,15% 39,4800 39,7600 39,1200 16.462 649.191,36
18/2/2025 39,8200 1,84% 39,3800 39,8200 39,2200 20.820 822.297,00
17/2/2025 39,1000 1,09% 38,6800 39,2400 38,4000 23.276 906.423,26
14/2/2025 38,6800 0,47% 38,4800 38,6800 38,2400 25.421 980.295,30
13/2/2025 38,5000 7,90% 37,0000 39,0000 37,0000 140.208 5.363.814,30
12/2/2025 35,6800 0,11% 35,7000 35,8000 35,5000 10.468 373.101,62
11/2/2025 35,6400 -1,33% 35,8000 35,9600 35,5400 11.134 398.039,18
10/2/2025 36,1200 -0,66% 36,3600 36,6400 36,1000 24.758 902.261,06
07/2/2025 36,3600 2,42% 35,6200 36,5400 35,6200 36.637 1.322.709,02
06/2/2025 35,5000 3,74% 34,6800 35,5000 34,6800 31.268 1.100.536,24
05/2/2025 34,2200 -0,52% 34,2000 34,5800 34,1200 19.148 656.911,28
04/2/2025 34,4000 1,18% 34,1200 34,7000 34,1200 15.558 536.769,64
03/2/2025 34,0000 1,80% 33,6800 34,0000 33,5400 28.700 971.113,14
31/1/2025 33,4000 -0,89% 33,7000 33,7000 33,3400 20.679 691.819,16
30/1/2025 33,7000 1,08% 33,5600 33,7000 33,4600 10.878 365.200,24
29/1/2025 33,3400 -0,71% 33,5800 33,6800 33,3400 9.555 320.115,66
28/1/2025 33,5800 1,21% 33,4800 33,7000 33,4200 10.258 344.175,34
27/1/2025 33,1800 0,55% 33,0000 33,5000 33,0000 10.118 336.965,02
24/1/2025 33,0000 0,00% 33,0000 33,1000 32,6400 9.045 297.569,98
23/1/2025 33,0000 0,36% 32,9000 33,0000 32,5600 30.557 1.004.119,94
22/1/2025 32,8800 -1,08% 33,3200 33,3200 32,8000 8.796 290.583,90
21/1/2025 33,2400 0,42% 33,2000 33,3400 32,9200 22.982 763.924,40
20/1/2025 33,1000 0,18% 33,0000 33,1000 32,8800 35.312 1.165.568,20
17/1/2025 33,0400 0,85% 32,8000 33,2000 32,8000 31.102 1.028.788,62
16/1/2025 32,7600 1,68% 32,5200 32,7600 32,2600 4.117 133.853,32
15/1/2025 32,2200 0,00% 32,2200 32,3000 32,1000 26.473 853.110,08
14/1/2025 32,2200 -0,86% 32,7400 32,7400 32,0800 17.576 569.679,66
13/1/2025 32,5000 -1,87% 32,7000 32,7400 32,4000 35.815 1.169.106,48
10/1/2025 33,1200 -1,37% 33,4000 33,5000 33,0800 49.752 1.660.892,20
09/1/2025 33,5800 0,60% 33,3800 33,5800 33,1000 15.167 506.140,00
08/1/2025 33,3800 0,00% 33,5400 33,5400 33,2000 25.288 844.247,76
07/1/2025 33,3800 0,24% 33,3000 33,4600 32,9600 29.657 985.037,96
03/1/2025 33,3000 0,30% 33,1600 33,4200 33,1600 3.526 117.387,02
02/1/2025 33,2000 -0,36% 33,0400 33,4600 32,8800 4.312 142.828,96
31/12/2024 33,3200 1,34% 32,8000 33,3200 32,7000 5.786 191.037,56
30/12/2024 32,8800 -0,06% 33,1000 33,1800 32,8400 6.176 204.148,12
27/12/2024 32,9000 0,86% 32,6200 32,9400 32,6000 2.816 92.513,74
24/12/2024 32,6200 0,00% 32,3000 32,6800 32,3000 5.271 171.393,22
23/12/2024 32,6200 1,37% 32,3000 32,6800 32,3000 5.271 171.393,22
20/12/2024 32,1800 -0,74% 32,3800 32,4000 32,0000 25.442 818.972,06
19/12/2024 32,4200 -1,16% 32,8000 32,8000 32,3400 13.044 423.795,28
18/12/2024 32,8000 -1,50% 32,9600 32,9600 32,5800 56.269 1.841.355,02
17/12/2024 33,3000 -0,89% 33,3000 33,6000 32,8800 33.485 1.108.712,48
16/12/2024 33,6000 -0,88% 33,9000 33,9000 33,3000 43.813 1.468.766,02
13/12/2024 33,9000 0,30% 34,0000 34,5600 33,4800 81.398 2.776.257,76
12/12/2024 33,8000 0,30% 34,0400 34,0400 33,7600 3.426 115.878,38
11/12/2024 33,7000 0,60% 33,4000 33,8800 33,3600 42.571 1.434.765,40
10/12/2024 33,5000 -0,30% 33,5000 33,6400 33,4600 46.433 1.558.955,42
09/12/2024 33,6000 -1,81% 34,0400 34,0400 33,5200 50.339 1.696.243,96
06/12/2024 34,2200 0,12% 34,3800 34,4600 34,0000 7.793 266.824,10
05/12/2024 34,1800 0,23% 34,4600 34,4600 34,0000 35.255 1.204.666,74
04/12/2024 34,1000 -0,29% 34,2000 34,5600 34,0600 52.242 1.793.997,28
03/12/2024 34,2000 0,23% 34,1200 34,3200 34,1200 7.174 245.507,00
02/12/2024 34,1200 1,91% 33,8800 34,1600 33,6600 10.362 352.181,68
29/11/2024 33,4800 -2,11% 33,7600 33,9000 33,4800 5.834 196.884,66
28/11/2024 34,2000 -0,35% 34,0000 34,2600 34,0000 24.682 842.871,44
27/11/2024 34,3200 1,84% 33,9600 34,3200 33,7800 30.451 1.038.723,20
26/11/2024 33,7000 -0,35% 33,4000 33,8600 33,4000 23.186 782.991,84
25/11/2024 33,8200 0,24% 33,6000 33,8400 33,5400 20.663 698.000,60
22/11/2024 33,7400 1,93% 33,4200 33,8000 33,2000 25.001 841.046,18
21/11/2024 33,1000 0,30% 33,0000 33,1800 32,6800 25.636 848.020,06
20/11/2024 33,0000 0,79% 33,0200 33,2000 32,9600 11.632 384.387,54
19/11/2024 32,7400 -0,73% 33,2000 33,2000 32,6600 9.538 312.676,86
18/11/2024 32,9800 -0,36% 33,7000 33,7000 32,7600 6.557 215.862,78
15/11/2024 33,1000 -1,49% 34,0600 34,0600 33,1000 40.826 1.356.104,12
14/11/2024 33,6000 -0,06% 33,4200 33,6600 33,4000 13.537 454.116,96
13/11/2024 33,6200 -1,29% 34,0600 34,0600 33,5600 28.047 944.659,04
12/11/2024 34,0600 -1,10% 34,0200 34,2200 33,8600 28.440 969.504,08
11/11/2024 34,4400 2,01% 34,1200 34,4800 34,0800 36.418 1.249.206,96
08/11/2024 33,7600 -0,30% 33,8600 33,8600 33,5600 22.356 754.923,88
07/11/2024 33,8600 0,00% 33,5200 33,8600 33,5200 20.581 696.134,72
06/11/2024 33,8600 2,42% 33,8200 34,2400 33,5800 37.020 1.252.770,80
05/11/2024 33,0600 0,06% 32,8400 33,2400 32,8200 25.069 828.281,60
04/11/2024 33,0400 1,35% 32,8600 33,0600 32,6400 31.416 1.034.876,54
01/11/2024 32,6000 2,19% 31,9000 32,7000 31,9000 5.857 190.528,84
31/10/2024 31,9000 -0,93% 32,4000 32,7800 31,9000 23.995 782.066,22
30/10/2024 32,2000 -1,29% 32,6200 32,6200 31,9000 39.485 1.273.154,08
29/10/2024 32,6200 -1,57% 33,1400 33,1400 32,5200 27.200 893.071,94
25/10/2024 33,1400 -0,06% 33,1600 33,3800 33,0200 18.493 614.166,60
24/10/2024 33,1600 -0,54% 33,3400 33,8200 33,0600 14.409 482.455,60
23/10/2024 33,3400 0,42% 33,2000 33,6600 33,2000 4.463 149.238,12
22/10/2024 33,2000 -1,60% 33,8000 33,8000 33,1000 24.993 835.029,36
21/10/2024 33,7400 -0,53% 34,0000 34,0400 33,5600 8.199 277.058,28
18/10/2024 33,9200 0,65% 33,7600 33,9800 33,6800 30.436 1.031.518,68
17/10/2024 33,7000 0,48% 33,5600 33,8600 33,4800 25.220 850.409,12
16/10/2024 33,5400 -0,06% 33,6800 33,6800 33,5000 26.158 878.259,00
15/10/2024 33,5600 0,90% 33,6000 33,7600 33,5200 9.358 314.506,38
14/10/2024 33,2600 1,40% 33,0000 33,2800 33,0000 15.868 526.416,78
11/10/2024 32,8000 0,18% 32,7200 32,9000 32,5200 12.539 410.891,64
10/10/2024 32,7400 0,61% 32,6800 33,0400 32,6200 22.029 723.293,72
09/10/2024 32,5400 1,12% 32,4400 32,6400 32,3200 14.458 469.113,48
08/10/2024 32,1800 -1,77% 32,7600 32,7600 31,8200 25.369 819.979,04
07/10/2024 32,7600 1,80% 32,1800 32,7600 32,1800 13.634 444.601,16
04/10/2024 32,1800 0,69% 32,1400 32,3800 32,0000 15.517 499.379,22
03/10/2024 31,9600 0,00% 32,2800 32,4000 31,4800 32.277 1.033.903,42